657 lines
30 KiB
CSV
657 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,195400,58692310,4020,4020,4020,4020,222
|
|
20230809,195300,58692310,4020,4020,4020,4020,0
|
|
20230809,195200,58692310,4020,4020,4020,4020,0
|
|
20230809,195100,58692310,4020,4020,4020,4020,0
|
|
20230809,195000,58692310,4020,4020,4020,4020,0
|
|
20230809,194900,58692310,4020,4020,4020,4020,0
|
|
20230809,194800,58692310,4020,4020,4020,4020,0
|
|
20230809,194700,58692310,4020,4020,4020,4020,0
|
|
20230809,194600,58692310,4020,4020,4020,4020,0
|
|
20230809,194500,58692310,4020,4020,4020,4020,0
|
|
20230809,194400,58692310,4020,4020,4020,4020,0
|
|
20230809,194300,58692310,4020,4020,4020,4020,0
|
|
20230809,194200,58692310,4020,4020,4020,4020,0
|
|
20230809,194100,58692310,4020,4020,4020,4020,0
|
|
20230809,194000,58692310,4020,4020,4020,4020,0
|
|
20230809,193900,58692310,4020,4020,4020,4020,0
|
|
20230809,193800,58692310,4020,4020,4020,4020,0
|
|
20230809,193700,58692310,4020,4020,4020,4020,0
|
|
20230809,193600,58692310,4020,4020,4020,4020,0
|
|
20230809,193500,58692310,4020,4020,4020,4020,0
|
|
20230809,193400,58692310,4020,4020,4020,4020,0
|
|
20230809,193300,58692310,4020,4020,4020,4020,0
|
|
20230809,193200,58692310,4020,4020,4020,4020,0
|
|
20230809,193100,58692310,4020,4020,4020,4020,0
|
|
20230809,193000,58692310,4020,4020,4020,4020,0
|
|
20230809,192900,58692310,4020,4020,4020,4020,0
|
|
20230809,192800,58692310,4020,4020,4020,4020,0
|
|
20230809,192700,58692310,4020,4020,4020,4020,0
|
|
20230809,192600,58692310,4020,4020,4020,4020,0
|
|
20230809,192500,58692310,4020,4020,4020,4020,0
|
|
20230809,192400,58692310,4020,4020,4020,4020,222
|
|
20230809,192300,58692310,4020,4020,4020,4020,0
|
|
20230809,192200,58692310,4020,4020,4020,4020,0
|
|
20230809,192100,58692310,4020,4020,4020,4020,0
|
|
20230809,192000,58692310,4020,4020,4020,4020,0
|
|
20230809,191900,58692310,4020,4020,4020,4020,0
|
|
20230809,191800,58692310,4020,4020,4020,4020,0
|
|
20230809,191700,58692310,4020,4020,4020,4020,0
|
|
20230809,191600,58692310,4020,4020,4020,4020,0
|
|
20230809,191500,58692310,4020,4020,4020,4020,0
|
|
20230809,191400,58692310,4020,4020,4020,4020,0
|
|
20230809,191300,58692310,4020,4020,4020,4020,0
|
|
20230809,191200,58692310,4020,4020,4020,4020,0
|
|
20230809,191100,58692310,4020,4020,4020,4020,0
|
|
20230809,191000,58692310,4020,4020,4020,4020,0
|
|
20230809,190900,58692310,4020,4020,4020,4020,0
|
|
20230809,190800,58692310,4020,4020,4020,4020,0
|
|
20230809,190700,58692310,4020,4020,4020,4020,0
|
|
20230809,190600,58692310,4020,4020,4020,4020,0
|
|
20230809,190500,58692310,4020,4020,4020,4020,0
|
|
20230809,190400,58692310,4020,4020,4020,4020,0
|
|
20230809,190300,58692310,4020,4020,4020,4020,0
|
|
20230809,190200,58692310,4020,4020,4020,4020,0
|
|
20230809,190100,58692310,4020,4020,4020,4020,0
|
|
20230809,190000,58692310,4020,4020,4020,4020,0
|
|
20230809,185900,58692310,4020,4020,4020,4020,0
|
|
20230809,185800,58692310,4020,4020,4020,4020,0
|
|
20230809,185700,58692310,4020,4020,4020,4020,0
|
|
20230809,185600,58692310,4020,4020,4020,4020,0
|
|
20230809,185500,58692310,4020,4020,4020,4020,0
|
|
20230809,185400,58692310,4020,4020,4020,4020,222
|
|
20230809,185300,58692310,4020,4020,4020,4020,0
|
|
20230809,185200,58692310,4020,4020,4020,4020,0
|
|
20230809,185100,58692310,4020,4020,4020,4020,0
|
|
20230809,185000,58692310,4020,4020,4020,4020,0
|
|
20230809,184900,58692310,4020,4020,4020,4020,0
|
|
20230809,184800,58692310,4020,4020,4020,4020,0
|
|
20230809,184700,58692310,4020,4020,4020,4020,0
|
|
20230809,184600,58692310,4020,4020,4020,4020,0
|
|
20230809,184500,58692310,4020,4020,4020,4020,0
|
|
20230809,184400,58692310,4020,4020,4020,4020,0
|
|
20230809,184300,58692310,4020,4020,4020,4020,0
|
|
20230809,184200,58692310,4020,4020,4020,4020,0
|
|
20230809,184100,58692310,4020,4020,4020,4020,0
|
|
20230809,184000,58692310,4020,4020,4020,4020,0
|
|
20230809,183900,58692310,4020,4020,4020,4020,0
|
|
20230809,183800,58692310,4020,4020,4020,4020,0
|
|
20230809,183700,58692310,4020,4020,4020,4020,0
|
|
20230809,183600,58692310,4020,4020,4020,4020,0
|
|
20230809,183500,58692310,4020,4020,4020,4020,0
|
|
20230809,183400,58692310,4020,4020,4020,4020,0
|
|
20230809,183300,58692310,4020,4020,4020,4020,0
|
|
20230809,183200,58692310,4020,4020,4020,4020,0
|
|
20230809,183100,58692310,4020,4020,4020,4020,0
|
|
20230809,183000,58692310,4020,4020,4020,4020,0
|
|
20230809,182900,58692310,4020,4020,4020,4020,0
|
|
20230809,182800,58692310,4020,4020,4020,4020,0
|
|
20230809,182700,58692310,4020,4020,4020,4020,0
|
|
20230809,182600,58692310,4020,4020,4020,4020,0
|
|
20230809,182500,58692310,4020,4020,4020,4020,0
|
|
20230809,182400,58692310,4020,4020,4020,4020,222
|
|
20230809,182300,58692310,4020,4020,4020,4020,0
|
|
20230809,182200,58692310,4020,4020,4020,4020,0
|
|
20230809,182100,58692310,4020,4020,4020,4020,0
|
|
20230809,182000,58692310,4020,4020,4020,4020,0
|
|
20230809,181900,58692310,4020,4020,4020,4020,0
|
|
20230809,181800,58692310,4020,4020,4020,4020,0
|
|
20230809,181700,58692310,4020,4020,4020,4020,0
|
|
20230809,181600,58692310,4020,4020,4020,4020,0
|
|
20230809,181500,58692310,4020,4020,4020,4020,0
|
|
20230809,181400,58692310,4020,4020,4020,4020,0
|
|
20230809,181300,58692310,4020,4020,4020,4020,0
|
|
20230809,181200,58692310,4020,4020,4020,4020,0
|
|
20230809,181100,58692310,4020,4020,4020,4020,0
|
|
20230809,181000,58692310,4020,4020,4020,4020,0
|
|
20230809,180900,58692310,4020,4020,4020,4020,0
|
|
20230809,180800,58692310,4020,4020,4020,4020,0
|
|
20230809,180700,58692310,4020,4020,4020,4020,0
|
|
20230809,180600,58692310,4020,4020,4020,4020,0
|
|
20230809,180500,58692310,4020,4020,4020,4020,0
|
|
20230809,180400,58692310,4020,4020,4020,4020,0
|
|
20230809,180300,58692310,4020,4020,4020,4020,0
|
|
20230809,180200,58692310,4020,4020,4020,4020,0
|
|
20230809,180100,58692310,4020,4020,4020,4020,0
|
|
20230809,180000,58692310,4020,4020,4020,4020,0
|
|
20230809,175900,58692310,4020,4020,4020,4020,0
|
|
20230809,175800,58692310,4020,4020,4020,4020,0
|
|
20230809,175700,58692310,4020,4020,4020,4020,0
|
|
20230809,175600,58692310,4020,4020,4020,4020,0
|
|
20230809,175500,58692310,4020,4020,4020,4020,0
|
|
20230809,175400,58692310,4020,4020,4020,4020,222
|
|
20230809,175300,58692310,4020,4020,4020,4020,0
|
|
20230809,175200,58692310,4020,4020,4020,4020,0
|
|
20230809,175100,58692310,4020,4020,4020,4020,0
|
|
20230809,175000,58692310,4020,4020,4020,4020,0
|
|
20230809,174900,58692310,4020,4020,4020,4020,0
|
|
20230809,174800,58692310,4020,4020,4020,4020,0
|
|
20230809,174700,58692310,4020,4020,4020,4020,0
|
|
20230809,174600,58692310,4020,4020,4020,4020,0
|
|
20230809,174500,58692310,4020,4020,4020,4020,0
|
|
20230809,174400,58692310,4020,4020,4020,4020,0
|
|
20230809,174300,58692310,4020,4020,4020,4020,0
|
|
20230809,174200,58692310,4020,4020,4020,4020,0
|
|
20230809,174100,58692310,4020,4020,4020,4020,0
|
|
20230809,174000,58692310,4020,4020,4020,4020,0
|
|
20230809,173900,58692310,4020,4020,4020,4020,0
|
|
20230809,173800,58692310,4020,4020,4020,4020,0
|
|
20230809,173700,58692310,4020,4020,4020,4020,0
|
|
20230809,173600,58692310,4020,4020,4020,4020,0
|
|
20230809,173500,58692310,4020,4020,4020,4020,0
|
|
20230809,173400,58692310,4020,4020,4020,4020,0
|
|
20230809,173300,58692310,4020,4020,4020,4020,0
|
|
20230809,173200,58692310,4020,4020,4020,4020,0
|
|
20230809,173100,58692310,4020,4020,4020,4020,0
|
|
20230809,173000,58692310,4020,4020,4020,4020,0
|
|
20230809,172900,58692310,4020,4020,4020,4020,0
|
|
20230809,172800,58692310,4020,4020,4020,4020,0
|
|
20230809,172700,58692310,4020,4020,4020,4020,0
|
|
20230809,172600,58692310,4020,4020,4020,4020,0
|
|
20230809,172500,58692310,4020,4020,4020,4020,0
|
|
20230809,172400,58692310,4020,4020,4020,4020,222
|
|
20230809,172300,58692310,4020,4020,4020,4020,0
|
|
20230809,172200,58692310,4020,4020,4020,4020,0
|
|
20230809,172100,58692310,4020,4020,4020,4020,0
|
|
20230809,172000,58692310,4020,4020,4020,4020,0
|
|
20230809,171900,58692310,4020,4020,4020,4020,0
|
|
20230809,171800,58692310,4020,4020,4020,4020,0
|
|
20230809,171700,58692310,4020,4020,4020,4020,0
|
|
20230809,171600,58692310,4020,4020,4020,4020,0
|
|
20230809,171500,58692310,4020,4020,4020,4020,0
|
|
20230809,171400,58692310,4020,4020,4020,4020,0
|
|
20230809,171300,58692310,4020,4020,4020,4020,0
|
|
20230809,171200,58692310,4020,4020,4020,4020,0
|
|
20230809,171100,58692310,4020,4020,4020,4020,0
|
|
20230809,171000,58692310,4020,4020,4020,4020,0
|
|
20230809,170900,58692310,4020,4020,4020,4020,0
|
|
20230809,170800,58692310,4020,4020,4020,4020,0
|
|
20230809,170700,58692310,4020,4020,4020,4020,0
|
|
20230809,170600,58692310,4020,4020,4020,4020,0
|
|
20230809,170500,58692310,4020,4020,4020,4020,0
|
|
20230809,170400,58692310,4020,4020,4020,4020,0
|
|
20230809,170300,58692310,4020,4020,4020,4020,0
|
|
20230809,170200,58692310,4020,4020,4020,4020,0
|
|
20230809,170100,58692310,4020,4020,4020,4020,0
|
|
20230809,170000,58692310,4020,4020,4020,4020,0
|
|
20230809,165900,58692310,4020,4020,4020,4020,0
|
|
20230809,165800,58692310,4020,4020,4020,4020,0
|
|
20230809,165700,58692310,4020,4020,4020,4020,0
|
|
20230809,165600,58692310,4020,4020,4020,4020,0
|
|
20230809,165500,58692310,4020,4020,4020,4020,0
|
|
20230809,165400,58692310,4020,4020,4020,4020,222
|
|
20230809,165300,58692310,4020,4020,4020,4020,0
|
|
20230809,165200,58692310,4020,4020,4020,4020,0
|
|
20230809,165100,58692310,4020,4020,4020,4020,0
|
|
20230809,165000,58692310,4020,4020,4020,4020,0
|
|
20230809,164900,58692310,4020,4020,4020,4020,0
|
|
20230809,164800,58692310,4020,4020,4020,4020,0
|
|
20230809,164700,58692310,4020,4020,4020,4020,0
|
|
20230809,164600,58692310,4020,4020,4020,4020,0
|
|
20230809,164500,58692310,4020,4020,4020,4020,0
|
|
20230809,164400,58692310,4020,4020,4020,4020,0
|
|
20230809,164300,58692310,4020,4020,4020,4020,0
|
|
20230809,164200,58692310,4020,4020,4020,4020,0
|
|
20230809,164100,58692310,4020,4020,4020,4020,0
|
|
20230809,164000,58692310,4020,4020,4020,4020,0
|
|
20230809,163900,58692310,4020,4020,4020,4020,0
|
|
20230809,163800,58692310,4020,4020,4020,4020,0
|
|
20230809,163700,58692310,4020,4020,4020,4020,0
|
|
20230809,163600,58692310,4020,4020,4020,4020,0
|
|
20230809,163500,58692310,4020,4020,4020,4020,0
|
|
20230809,163400,58692310,4020,4020,4020,4020,0
|
|
20230809,163300,58692310,4020,4020,4020,4020,0
|
|
20230809,163200,58692310,4020,4020,4020,4020,0
|
|
20230809,163100,58692310,4020,4020,4020,4020,0
|
|
20230809,163000,58692310,4020,4020,4020,4020,0
|
|
20230809,162900,58692310,4020,4020,4020,4020,0
|
|
20230809,162800,58692310,4020,4020,4020,4020,0
|
|
20230809,162700,58692310,4020,4020,4020,4020,0
|
|
20230809,162600,58692310,4020,4020,4020,4020,0
|
|
20230809,162500,58692310,4020,4020,4020,4020,0
|
|
20230809,162400,58692310,4020,4020,4020,4020,222
|
|
20230809,162300,58692310,4020,4020,4020,4020,0
|
|
20230809,162200,58692310,4020,4020,4020,4020,0
|
|
20230809,162100,58692310,4020,4020,4020,4020,0
|
|
20230809,162000,58692310,4020,4020,4020,4020,0
|
|
20230809,161900,58692310,4020,4020,4020,4020,0
|
|
20230809,161800,58692310,4020,4020,4020,4020,0
|
|
20230809,161700,58692310,4020,4020,4020,4020,0
|
|
20230809,161600,58692310,4020,4020,4020,4020,0
|
|
20230809,161500,58692310,4020,4020,4020,4020,0
|
|
20230809,161400,58692310,4020,4020,4020,4020,0
|
|
20230809,161300,58692310,4020,4020,4020,4020,0
|
|
20230809,161200,58692310,4020,4020,4020,4020,0
|
|
20230809,161100,58692310,4020,4020,4020,4020,0
|
|
20230809,161000,58692310,4020,4020,4020,4020,0
|
|
20230809,160900,58692310,4020,4020,4020,4020,0
|
|
20230809,160800,58692310,4020,4020,4020,4020,0
|
|
20230809,160700,58692310,4020,4020,4020,4020,0
|
|
20230809,160600,58692310,4020,4020,4020,4020,0
|
|
20230809,160500,58692310,4020,4020,4020,4020,0
|
|
20230809,160400,58692310,4020,4020,4020,4020,0
|
|
20230809,160300,58692310,4020,4020,4020,4020,0
|
|
20230809,160200,58692310,4020,4020,4020,4020,0
|
|
20230809,160100,58692310,4020,4020,4020,4020,0
|
|
20230809,160000,58692310,4020,4020,4020,4020,0
|
|
20230809,155900,58692310,4020,4020,4020,4020,0
|
|
20230809,155800,58692310,4020,4020,4020,4020,0
|
|
20230809,155700,58692310,4020,4020,4020,4020,0
|
|
20230809,155600,58692310,4020,4020,4020,4020,0
|
|
20230809,155500,58692310,4020,4020,4020,4020,0
|
|
20230809,155400,58692310,4020,4020,4020,4020,222
|
|
20230809,155300,58692310,4020,4020,4020,4020,0
|
|
20230809,155200,58692310,4020,4020,4020,4020,0
|
|
20230809,155100,58692310,4020,4020,4020,4020,0
|
|
20230809,155000,58692310,4020,4020,4020,4020,0
|
|
20230809,154900,58692310,4020,4020,4020,4020,0
|
|
20230809,154800,58692310,4020,4020,4020,4020,0
|
|
20230809,154700,58692310,4020,4020,4020,4020,0
|
|
20230809,154600,58692310,4020,4020,4020,4020,0
|
|
20230809,154500,58692310,4020,4020,4020,4020,0
|
|
20230809,154400,58692310,4020,4020,4020,4020,0
|
|
20230809,154300,58692310,4020,4020,4020,4020,0
|
|
20230809,154200,58692310,4020,4020,4020,4020,0
|
|
20230809,154100,58692310,4020,4020,4020,4020,0
|
|
20230809,154000,58692310,4020,4020,4020,4020,0
|
|
20230809,153900,58692310,4020,4020,4020,4020,0
|
|
20230809,153800,58692310,4020,4020,4020,4020,0
|
|
20230809,153700,58692310,4020,4020,4020,4020,0
|
|
20230809,153600,58692310,4020,4020,4020,4020,0
|
|
20230809,153500,58692310,4020,4020,4020,4020,0
|
|
20230809,153400,58692310,4020,4020,4020,4020,0
|
|
20230809,153300,58692310,4020,4020,4020,4020,0
|
|
20230809,153200,58692310,4020,4020,4020,4020,0
|
|
20230809,153100,58692310,4020,4020,4020,4020,0
|
|
20230809,153000,58692310,4020,4020,4020,4020,222
|
|
20230809,152900,57799870,4050,4050,4050,4050,0
|
|
20230809,152800,57799870,4050,4050,4050,4050,0
|
|
20230809,152700,57799870,4050,4050,4050,4050,0
|
|
20230809,152600,57799870,4050,4050,4050,4050,0
|
|
20230809,152500,57799870,4050,4050,4050,4050,0
|
|
20230809,152400,57799870,4050,4050,4050,4050,0
|
|
20230809,152300,57799870,4050,4050,4050,4050,0
|
|
20230809,152200,57799870,4050,4050,4050,4050,0
|
|
20230809,152100,57799870,4050,4050,4050,4050,0
|
|
20230809,152000,57799870,4050,4050,4050,4050,0
|
|
20230809,151900,57799870,4050,4050,4050,4050,0
|
|
20230809,151800,57799870,4050,4050,4050,4050,0
|
|
20230809,151700,57799870,4050,4050,4050,4050,12
|
|
20230809,151600,57751270,4020,4020,4020,4020,0
|
|
20230809,151500,57751270,4020,4020,4020,4020,10
|
|
20230809,151400,57711070,4020,4025,4025,4020,100
|
|
20230809,151300,57309040,4050,4050,4050,4050,0
|
|
20230809,151200,57309040,4050,4050,4050,4050,3
|
|
20230809,151100,57296890,4025,4050,4050,4025,43
|
|
20230809,151000,57122790,4020,4020,4020,4020,0
|
|
20230809,150900,57122790,4020,4035,4035,4020,700
|
|
20230809,150800,54307935,4035,4035,4035,4035,250
|
|
20230809,150700,53299185,4050,4050,4050,4050,0
|
|
20230809,150600,53299185,4050,4050,4050,4050,0
|
|
20230809,150500,53299185,4050,4050,4050,4050,0
|
|
20230809,150400,53299185,4050,4050,4050,4050,0
|
|
20230809,150300,53299185,4050,4050,4050,4050,0
|
|
20230809,150200,53299185,4050,4050,4050,4050,400
|
|
20230809,150100,51679185,4045,4045,4045,4045,0
|
|
20230809,150000,51679185,4045,4045,4045,4045,21
|
|
20230809,145900,51594240,4045,4045,4045,4045,52
|
|
20230809,145800,51383900,4050,4050,4050,4050,13
|
|
20230809,145700,51331250,4055,4055,4055,4055,0
|
|
20230809,145600,51331250,4055,4055,4055,4055,0
|
|
20230809,145500,51331250,4055,4055,4055,4055,0
|
|
20230809,145400,51331250,4055,4055,4055,4055,2
|
|
20230809,145300,51323140,4045,4045,4045,4045,0
|
|
20230809,145200,51323140,4045,4045,4045,4045,0
|
|
20230809,145100,51323140,4045,4045,4045,4045,6
|
|
20230809,145000,51298870,4055,4055,4055,4055,0
|
|
20230809,144900,51298870,4055,4055,4055,4055,0
|
|
20230809,144800,51298870,4055,4055,4055,4055,0
|
|
20230809,144700,51298870,4055,4055,4055,4055,0
|
|
20230809,144600,51298870,4055,4055,4055,4055,0
|
|
20230809,144500,51298870,4055,4055,4055,4055,0
|
|
20230809,144400,51298870,4055,4055,4055,4055,0
|
|
20230809,144300,51298870,4055,4055,4055,4055,0
|
|
20230809,144200,51298870,4055,4055,4055,4055,0
|
|
20230809,144100,51298870,4055,4055,4055,4055,3
|
|
20230809,144000,51286705,4045,4045,4045,4045,0
|
|
20230809,143900,51286705,4045,4045,4045,4045,0
|
|
20230809,143800,51286705,4045,4045,4045,4045,0
|
|
20230809,143700,51286705,4045,4045,4045,4045,0
|
|
20230809,143600,51286705,4045,4045,4045,4045,0
|
|
20230809,143500,51286705,4045,4030,4045,4025,211
|
|
20230809,143400,50437100,4030,4045,4045,4030,100
|
|
20230809,143300,50033980,4055,4055,4055,4055,0
|
|
20230809,143200,50033980,4055,4055,4055,4055,61
|
|
20230809,143100,49786625,4055,4055,4055,4055,0
|
|
20230809,143000,49786625,4055,4055,4055,4055,0
|
|
20230809,142900,49786625,4055,4055,4055,4055,1
|
|
20230809,142800,49782570,4045,4045,4045,4045,0
|
|
20230809,142700,49782570,4045,4050,4050,4045,108
|
|
20230809,142600,49345645,4045,4045,4045,4045,0
|
|
20230809,142500,49345645,4045,4045,4045,4045,0
|
|
20230809,142400,49345645,4045,4045,4045,4045,345
|
|
20230809,142300,47950120,4045,4045,4045,4045,10
|
|
20230809,142200,47909670,4045,4045,4045,4045,0
|
|
20230809,142100,47909670,4045,4045,4045,4045,1
|
|
20230809,142000,47905625,4065,4065,4065,4065,0
|
|
20230809,141900,47905625,4065,4065,4065,4065,0
|
|
20230809,141800,47905625,4065,4065,4065,4065,0
|
|
20230809,141700,47905625,4065,4065,4065,4065,0
|
|
20230809,141600,47905625,4065,4065,4065,4065,0
|
|
20230809,141500,47905625,4065,4065,4065,4065,0
|
|
20230809,141400,47905625,4065,4065,4065,4065,0
|
|
20230809,141300,47905625,4065,4065,4065,4065,0
|
|
20230809,141200,47905625,4065,4065,4065,4065,0
|
|
20230809,141100,47905625,4065,4065,4065,4065,0
|
|
20230809,141000,47905625,4065,4065,4065,4065,5
|
|
20230809,140900,47885300,4045,4045,4045,4045,0
|
|
20230809,140800,47885300,4045,4045,4045,4045,0
|
|
20230809,140700,47885300,4045,4045,4045,4045,0
|
|
20230809,140600,47885300,4045,4045,4045,4045,0
|
|
20230809,140500,47885300,4045,4045,4045,4045,0
|
|
20230809,140400,47885300,4045,4045,4045,4045,0
|
|
20230809,140300,47885300,4045,4045,4045,4045,0
|
|
20230809,140200,47885300,4045,4045,4045,4045,87
|
|
20230809,140100,47533385,4070,4070,4070,4070,0
|
|
20230809,140000,47533385,4070,4045,4070,4045,1230
|
|
20230809,135900,42551440,4045,4045,4045,4045,0
|
|
20230809,135800,42551440,4045,4040,4045,4040,219
|
|
20230809,135700,41665645,4040,4040,4040,4040,0
|
|
20230809,135600,41665645,4040,4040,4040,4040,0
|
|
20230809,135500,41665645,4040,4040,4040,4040,0
|
|
20230809,135400,41665645,4040,4040,4040,4040,0
|
|
20230809,135300,41665645,4040,4040,4040,4040,441
|
|
20230809,135200,39884005,4040,4040,4040,4040,0
|
|
20230809,135100,39884005,4040,4040,4040,4040,0
|
|
20230809,135000,39884005,4040,4040,4040,4040,0
|
|
20230809,134900,39884005,4040,4035,4040,4035,40
|
|
20230809,134800,39722505,4030,4030,4040,4030,105
|
|
20230809,134700,39299305,4025,4025,4025,4025,0
|
|
20230809,134600,39299305,4025,4025,4025,4025,0
|
|
20230809,134500,39299305,4025,4025,4025,4025,0
|
|
20230809,134400,39299305,4025,4025,4025,4025,0
|
|
20230809,134300,39299305,4025,4030,4030,4025,141
|
|
20230809,134200,38731335,4040,4040,4040,4040,0
|
|
20230809,134100,38731335,4040,4040,4040,4040,0
|
|
20230809,134000,38731335,4040,4040,4040,4040,0
|
|
20230809,133900,38731335,4040,4040,4040,4040,0
|
|
20230809,133800,38731335,4040,4040,4040,4040,0
|
|
20230809,133700,38731335,4040,4040,4040,4040,0
|
|
20230809,133600,38731335,4040,4040,4040,4040,18
|
|
20230809,133500,38658615,4025,4025,4025,4025,2
|
|
20230809,133400,38650565,4040,4030,4040,4030,1826
|
|
20230809,133300,31283900,4025,4025,4025,4025,20
|
|
20230809,133200,31203400,4025,4025,4025,4025,0
|
|
20230809,133100,31203400,4025,4025,4025,4025,0
|
|
20230809,133000,31203400,4025,4020,4025,4020,100
|
|
20230809,132900,30800905,4025,4025,4025,4025,0
|
|
20230809,132800,30800905,4025,4025,4025,4025,0
|
|
20230809,132700,30800905,4025,4025,4025,4025,7
|
|
20230809,132600,30772730,4030,4030,4030,4030,0
|
|
20230809,132500,30772730,4030,4030,4030,4030,0
|
|
20230809,132400,30772730,4030,4030,4030,4030,0
|
|
20230809,132300,30772730,4030,4030,4030,4030,0
|
|
20230809,132200,30772730,4030,4030,4030,4030,0
|
|
20230809,132100,30772730,4030,4030,4030,4030,0
|
|
20230809,132000,30772730,4030,4030,4030,4030,0
|
|
20230809,131900,30772730,4030,4030,4030,4030,5
|
|
20230809,131800,30752580,4020,4020,4020,4020,0
|
|
20230809,131700,30752580,4020,4020,4020,4020,118
|
|
20230809,131600,30278220,4020,4020,4020,4020,0
|
|
20230809,131500,30278220,4020,4020,4020,4020,40
|
|
20230809,131400,30117420,4030,4030,4030,4030,0
|
|
20230809,131300,30117420,4030,4030,4030,4030,21
|
|
20230809,131200,30032790,4030,4030,4030,4030,0
|
|
20230809,131100,30032790,4030,4030,4030,4030,0
|
|
20230809,131000,30032790,4030,4030,4030,4030,0
|
|
20230809,130900,30032790,4030,4030,4030,4030,0
|
|
20230809,130800,30032790,4030,4030,4030,4030,0
|
|
20230809,130700,30032790,4030,4030,4030,4030,15
|
|
20230809,130600,29972340,4030,4030,4030,4030,25
|
|
20230809,130500,29871590,4040,4040,4040,4040,0
|
|
20230809,130400,29871590,4040,4040,4040,4040,0
|
|
20230809,130300,29871590,4040,4040,4040,4040,0
|
|
20230809,130200,29871590,4040,4040,4040,4040,0
|
|
20230809,130100,29871590,4040,4040,4040,4040,0
|
|
20230809,130000,29871590,4040,4040,4040,4040,0
|
|
20230809,125900,29871590,4040,4040,4040,4040,0
|
|
20230809,125800,29871590,4040,4040,4040,4040,0
|
|
20230809,125700,29871590,4040,4040,4040,4040,0
|
|
20230809,125600,29871590,4040,4040,4040,4040,0
|
|
20230809,125500,29871590,4040,4040,4040,4040,0
|
|
20230809,125400,29871590,4040,4040,4040,4040,0
|
|
20230809,125300,29871590,4040,4040,4040,4040,0
|
|
20230809,125200,29871590,4040,4040,4040,4040,0
|
|
20230809,125100,29871590,4040,4040,4040,4040,0
|
|
20230809,125000,29871590,4040,4040,4040,4040,0
|
|
20230809,124900,29871590,4040,4040,4040,4040,25
|
|
20230809,124800,29770590,4040,4040,4040,4040,0
|
|
20230809,124700,29770590,4040,4040,4040,4040,0
|
|
20230809,124600,29770590,4040,4040,4040,4040,55
|
|
20230809,124500,29548390,4040,4040,4040,4040,0
|
|
20230809,124400,29548390,4040,4040,4040,4040,0
|
|
20230809,124300,29548390,4040,4040,4040,4040,1
|
|
20230809,124200,29544350,4040,4040,4040,4040,0
|
|
20230809,124100,29544350,4040,4040,4040,4040,0
|
|
20230809,124000,29544350,4040,4040,4040,4040,2389
|
|
20230809,123900,19892790,4035,4035,4035,4035,0
|
|
20230809,123800,19892790,4035,4035,4035,4035,0
|
|
20230809,123700,19892790,4035,4035,4035,4035,0
|
|
20230809,123600,19892790,4035,4035,4035,4035,0
|
|
20230809,123500,19892790,4035,4030,4035,4030,583
|
|
20230809,123400,17540435,4015,4015,4015,4015,0
|
|
20230809,123300,17540435,4015,4015,4015,4015,0
|
|
20230809,123200,17540435,4015,4015,4015,4015,0
|
|
20230809,123100,17540435,4015,4015,4015,4015,0
|
|
20230809,123000,17540435,4015,4015,4015,4015,0
|
|
20230809,122900,17540435,4015,4015,4015,4015,0
|
|
20230809,122800,17540435,4015,4015,4015,4015,0
|
|
20230809,122700,17540435,4015,4015,4015,4015,0
|
|
20230809,122600,17540435,4015,4015,4015,4015,0
|
|
20230809,122500,17540435,4015,4015,4015,4015,0
|
|
20230809,122400,17540435,4015,4015,4015,4015,0
|
|
20230809,122300,17540435,4015,4015,4015,4015,0
|
|
20230809,122200,17540435,4015,4015,4015,4015,0
|
|
20230809,122100,17540435,4015,4015,4015,4015,0
|
|
20230809,122000,17540435,4015,4015,4015,4015,0
|
|
20230809,121900,17540435,4015,4015,4015,4015,0
|
|
20230809,121800,17540435,4015,4015,4015,4015,100
|
|
20230809,121700,17138935,4015,4015,4015,4015,0
|
|
20230809,121600,17138935,4015,4015,4015,4015,0
|
|
20230809,121500,17138935,4015,4015,4015,4015,0
|
|
20230809,121400,17138935,4015,4015,4015,4015,0
|
|
20230809,121300,17138935,4015,4015,4015,4015,0
|
|
20230809,121200,17138935,4015,4015,4015,4015,0
|
|
20230809,121100,17138935,4015,4015,4015,4015,0
|
|
20230809,121000,17138935,4015,4015,4015,4015,0
|
|
20230809,120900,17138935,4015,4015,4015,4015,0
|
|
20230809,120800,17138935,4015,4015,4015,4015,118
|
|
20230809,120700,16665165,4035,4035,4035,4035,3
|
|
20230809,120600,16653060,4020,4020,4020,4020,0
|
|
20230809,120500,16653060,4020,4020,4020,4020,49
|
|
20230809,120400,16456080,4020,4020,4020,4020,23
|
|
20230809,120300,16363620,4030,4030,4030,4030,0
|
|
20230809,120200,16363620,4030,4030,4030,4030,209
|
|
20230809,120100,15521350,4030,4030,4030,4030,0
|
|
20230809,120000,15521350,4030,4030,4030,4030,0
|
|
20230809,115900,15521350,4030,4030,4030,4030,0
|
|
20230809,115800,15521350,4030,4030,4030,4030,0
|
|
20230809,115700,15521350,4030,4030,4030,4030,2
|
|
20230809,115600,15513290,4015,4015,4015,4015,0
|
|
20230809,115500,15513290,4015,4015,4015,4015,0
|
|
20230809,115400,15513290,4015,4015,4015,4015,0
|
|
20230809,115300,15513290,4015,4015,4015,4015,0
|
|
20230809,115200,15513290,4015,4015,4015,4015,0
|
|
20230809,115100,15513290,4015,4015,4015,4015,0
|
|
20230809,115000,15513290,4015,4015,4015,4015,0
|
|
20230809,114900,15513290,4015,4015,4015,4015,372
|
|
20230809,114800,14019710,4020,4020,4020,4020,0
|
|
20230809,114700,14019710,4020,4020,4020,4020,28
|
|
20230809,114600,13907150,4025,4025,4025,4025,0
|
|
20230809,114500,13907150,4025,4025,4025,4025,179
|
|
20230809,114400,13186675,4020,4020,4020,4020,0
|
|
20230809,114300,13186675,4020,4020,4020,4020,0
|
|
20230809,114200,13186675,4020,4020,4020,4020,50
|
|
20230809,114100,12985675,4020,4020,4020,4020,12
|
|
20230809,114000,12937435,4020,4020,4020,4020,0
|
|
20230809,113900,12937435,4020,4020,4020,4020,0
|
|
20230809,113800,12937435,4020,4020,4020,4020,80
|
|
20230809,113700,12615835,4020,4020,4020,4020,0
|
|
20230809,113600,12615835,4020,4020,4020,4020,0
|
|
20230809,113500,12615835,4020,4020,4020,4020,0
|
|
20230809,113400,12615835,4020,4020,4020,4020,0
|
|
20230809,113300,12615835,4020,4020,4020,4020,0
|
|
20230809,113200,12615835,4020,4020,4020,4020,0
|
|
20230809,113100,12615835,4020,4020,4020,4020,0
|
|
20230809,113000,12615835,4020,4020,4020,4020,0
|
|
20230809,112900,12615835,4020,4020,4020,4020,0
|
|
20230809,112800,12615835,4020,4020,4020,4020,0
|
|
20230809,112700,12615835,4020,4020,4020,4020,0
|
|
20230809,112600,12615835,4020,4020,4020,4020,0
|
|
20230809,112500,12615835,4020,4020,4020,4020,7
|
|
20230809,112400,12587695,4020,4020,4020,4020,0
|
|
20230809,112300,12587695,4020,4020,4020,4020,0
|
|
20230809,112200,12587695,4020,4020,4020,4020,260
|
|
20230809,112100,11542495,4015,4015,4015,4015,0
|
|
20230809,112000,11542495,4015,4015,4015,4015,0
|
|
20230809,111900,11542495,4015,4015,4015,4015,0
|
|
20230809,111800,11542495,4015,4015,4015,4015,0
|
|
20230809,111700,11542495,4015,4015,4015,4015,0
|
|
20230809,111600,11542495,4015,4015,4015,4015,0
|
|
20230809,111500,11542495,4015,4015,4015,4015,0
|
|
20230809,111400,11542495,4015,4015,4015,4015,0
|
|
20230809,111300,11542495,4015,4015,4015,4015,0
|
|
20230809,111200,11542495,4015,4015,4015,4015,168
|
|
20230809,111100,10867975,4015,4015,4015,4015,2
|
|
20230809,111000,10859945,4015,4015,4015,4015,0
|
|
20230809,110900,10859945,4015,4015,4015,4015,0
|
|
20230809,110800,10859945,4015,4015,4015,4015,0
|
|
20230809,110700,10859945,4015,4015,4015,4015,127
|
|
20230809,110600,10350040,4015,4015,4015,4015,29
|
|
20230809,110500,10233605,4020,4020,4020,4020,0
|
|
20230809,110400,10233605,4020,4020,4020,4020,0
|
|
20230809,110300,10233605,4020,4020,4020,4020,0
|
|
20230809,110200,10233605,4020,4020,4020,4020,0
|
|
20230809,110100,10233605,4020,4020,4020,4020,0
|
|
20230809,110000,10233605,4020,4020,4020,4020,0
|
|
20230809,105900,10233605,4020,4020,4020,4020,0
|
|
20230809,105800,10233605,4020,4020,4020,4020,317
|
|
20230809,105700,8959265,4030,4030,4030,4030,0
|
|
20230809,105600,8959265,4030,4030,4030,4030,0
|
|
20230809,105500,8959265,4030,4030,4030,4030,0
|
|
20230809,105400,8959265,4030,4030,4030,4030,0
|
|
20230809,105300,8959265,4030,4030,4030,4030,0
|
|
20230809,105200,8959265,4030,4030,4030,4030,0
|
|
20230809,105100,8959265,4030,4030,4030,4030,0
|
|
20230809,105000,8959265,4030,4030,4030,4030,0
|
|
20230809,104900,8959265,4030,4030,4030,4030,0
|
|
20230809,104800,8959265,4030,4030,4030,4030,0
|
|
20230809,104700,8959265,4030,4030,4030,4030,0
|
|
20230809,104600,8959265,4030,4030,4030,4030,0
|
|
20230809,104500,8959265,4030,4030,4030,4030,0
|
|
20230809,104400,8959265,4030,4030,4030,4030,0
|
|
20230809,104300,8959265,4030,4030,4030,4030,0
|
|
20230809,104200,8959265,4030,4030,4030,4030,0
|
|
20230809,104100,8959265,4030,4030,4030,4030,0
|
|
20230809,104000,8959265,4030,4030,4030,4030,0
|
|
20230809,103900,8959265,4030,4030,4030,4030,0
|
|
20230809,103800,8959265,4030,4030,4030,4030,0
|
|
20230809,103700,8959265,4030,4030,4030,4030,33
|
|
20230809,103600,8826275,4030,4030,4030,4030,0
|
|
20230809,103500,8826275,4030,4030,4030,4030,0
|
|
20230809,103400,8826275,4030,4030,4030,4030,85
|
|
20230809,103300,8483725,4030,4030,4030,4030,0
|
|
20230809,103200,8483725,4030,4030,4030,4030,0
|
|
20230809,103100,8483725,4030,4030,4030,4030,0
|
|
20230809,103000,8483725,4030,4030,4030,4030,0
|
|
20230809,102900,8483725,4030,4030,4030,4030,0
|
|
20230809,102800,8483725,4030,4030,4030,4030,0
|
|
20230809,102700,8483725,4030,4030,4030,4030,0
|
|
20230809,102600,8483725,4030,4030,4030,4030,11
|
|
20230809,102500,8439395,4030,4030,4030,4030,104
|
|
20230809,102400,8020275,4030,4030,4030,4030,0
|
|
20230809,102300,8020275,4030,4030,4030,4030,0
|
|
20230809,102200,8020275,4030,4030,4030,4030,0
|
|
20230809,102100,8020275,4030,4030,4030,4030,0
|
|
20230809,102000,8020275,4030,4030,4030,4030,7
|
|
20230809,101900,7992065,4035,4035,4035,4035,0
|
|
20230809,101800,7992065,4035,4035,4035,4035,0
|
|
20230809,101700,7992065,4035,4035,4035,4035,0
|
|
20230809,101600,7992065,4035,4035,4035,4035,0
|
|
20230809,101500,7992065,4035,4030,4035,4030,178
|
|
20230809,101400,7273885,4005,4005,4005,4005,0
|
|
20230809,101300,7273885,4005,4005,4005,4005,0
|
|
20230809,101200,7273885,4005,4005,4005,4005,0
|
|
20230809,101100,7273885,4005,4005,4005,4005,0
|
|
20230809,101000,7273885,4005,4005,4005,4005,0
|
|
20230809,100900,7273885,4005,4005,4005,4005,0
|
|
20230809,100800,7273885,4005,4005,4005,4005,0
|
|
20230809,100700,7273885,4005,4005,4005,4005,200
|
|
20230809,100600,6472885,4005,4005,4005,4005,0
|
|
20230809,100500,6472885,4005,4005,4005,4005,0
|
|
20230809,100400,6472885,4005,4005,4005,4005,0
|
|
20230809,100300,6472885,4005,4005,4005,4005,0
|
|
20230809,100200,6472885,4005,4005,4005,4005,68
|
|
20230809,100100,6200545,4005,4005,4005,4005,0
|
|
20230809,100000,6200545,4005,4005,4005,4005,0
|
|
20230809,095900,6200545,4005,4005,4005,4005,1
|
|
20230809,095800,6196540,4035,4035,4035,4035,0
|
|
20230809,095700,6196540,4035,4030,4035,4030,13
|
|
20230809,095600,6144135,4005,4005,4005,4005,0
|
|
20230809,095500,6144135,4005,4005,4005,4005,0
|
|
20230809,095400,6144135,4005,4005,4005,4005,4
|
|
20230809,095300,6128115,4005,4005,4005,4005,100
|
|
20230809,095200,5727615,4005,4005,4005,4005,0
|
|
20230809,095100,5727615,4005,4005,4005,4005,0
|
|
20230809,095000,5727615,4005,4005,4005,4005,0
|
|
20230809,094900,5727615,4005,4005,4005,4005,150
|
|
20230809,094800,5126865,4030,4030,4030,4030,0
|
|
20230809,094700,5126865,4030,4030,4030,4030,0
|
|
20230809,094600,5126865,4030,4030,4030,4030,0
|
|
20230809,094500,5126865,4030,4030,4030,4030,0
|
|
20230809,094400,5126865,4030,4030,4030,4030,0
|
|
20230809,094300,5126865,4030,4005,4030,4005,221
|
|
20230809,094200,4241285,4010,4010,4010,4010,89
|
|
20230809,094100,3884395,4005,4005,4005,4005,30
|
|
20230809,094000,3764245,4015,4015,4015,4015,0
|
|
20230809,093900,3764245,4015,4015,4015,4015,0
|
|
20230809,093800,3764245,4015,4015,4015,4015,0
|
|
20230809,093700,3764245,4015,4015,4015,4015,0
|
|
20230809,093600,3764245,4015,4015,4015,4015,0
|
|
20230809,093500,3764245,4015,4015,4015,4015,0
|
|
20230809,093400,3764245,4015,4015,4015,4015,0
|
|
20230809,093300,3764245,4015,4015,4015,4015,0
|
|
20230809,093200,3764245,4015,4015,4015,4015,25
|
|
20230809,093100,3663870,4015,4015,4015,4015,100
|
|
20230809,093000,3262370,4015,4015,4015,4015,100
|
|
20230809,092900,2860870,4015,4015,4015,4015,0
|
|
20230809,092800,2860870,4015,4015,4015,4015,1
|
|
20230809,092700,2856855,4000,4000,4015,4000,142
|
|
20230809,092600,2288840,4000,4000,4000,4000,18
|
|
20230809,092500,2216840,4000,3995,4000,3995,60
|
|
20230809,092400,1976960,3995,3995,3995,3995,1
|
|
20230809,092300,1972965,3985,3985,3985,3985,90
|
|
20230809,092200,1614315,3995,3995,3995,3995,0
|
|
20230809,092100,1614315,3995,3995,3995,3995,10
|
|
20230809,092000,1574365,3995,3995,3995,3995,1
|
|
20230809,091900,1570370,3985,3985,3985,3985,17
|
|
20230809,091800,1502625,3995,3995,3995,3995,0
|
|
20230809,091700,1502625,3995,3990,3995,3990,3
|
|
20230809,091600,1490645,3990,3980,3990,3980,233
|
|
20230809,091500,563115,3980,3980,3980,3980,1
|
|
20230809,091400,559135,3980,3980,3980,3980,0
|
|
20230809,091300,559135,3980,3980,3980,3980,0
|
|
20230809,091200,559135,3980,3980,3980,3980,0
|
|
20230809,091100,559135,3980,3980,3980,3980,0
|
|
20230809,091000,559135,3980,3980,3980,3980,3
|
|
20230809,090900,547195,3965,3965,3965,3965,0
|
|
20230809,090800,547195,3965,3965,3965,3965,0
|
|
20230809,090700,547195,3965,3965,3965,3965,0
|
|
20230809,090600,547195,3965,3965,3965,3965,0
|
|
20230809,090500,547195,3965,3965,3965,3965,0
|
|
20230809,090400,547195,3965,3965,3965,3965,12
|
|
20230809,090300,499615,3965,3965,3965,3965,0
|
|
20230809,090200,499615,3965,3970,3970,3965,108
|
|
20230809,090100,71370,3965,3965,3965,3965,0
|
|
20230809,090000,71370,3965,3965,3965,3965,18
|