634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,193100,280966500,3000,3000,3000,3000,6772
|
|
20230818,193000,280966500,3000,3000,3000,3000,0
|
|
20230818,192900,280966500,3000,3000,3000,3000,0
|
|
20230818,192800,280966500,3000,3000,3000,3000,0
|
|
20230818,192700,280966500,3000,3000,3000,3000,0
|
|
20230818,192600,280966500,3000,3000,3000,3000,0
|
|
20230818,192500,280966500,3000,3000,3000,3000,0
|
|
20230818,192400,280966500,3000,3000,3000,3000,0
|
|
20230818,192300,280966500,3000,3000,3000,3000,0
|
|
20230818,192200,280966500,3000,3000,3000,3000,0
|
|
20230818,192100,280966500,3000,3000,3000,3000,0
|
|
20230818,192000,280966500,3000,3000,3000,3000,0
|
|
20230818,191900,280966500,3000,3000,3000,3000,0
|
|
20230818,191800,280966500,3000,3000,3000,3000,0
|
|
20230818,191700,280966500,3000,3000,3000,3000,0
|
|
20230818,191600,280966500,3000,3000,3000,3000,0
|
|
20230818,191500,280966500,3000,3000,3000,3000,0
|
|
20230818,191400,280966500,3000,3000,3000,3000,0
|
|
20230818,191300,280966500,3000,3000,3000,3000,0
|
|
20230818,191200,280966500,3000,3000,3000,3000,0
|
|
20230818,191100,280966500,3000,3000,3000,3000,0
|
|
20230818,191000,280966500,3000,3000,3000,3000,0
|
|
20230818,190900,280966500,3000,3000,3000,3000,0
|
|
20230818,190800,280966500,3000,3000,3000,3000,0
|
|
20230818,190700,280966500,3000,3000,3000,3000,0
|
|
20230818,190600,280966500,3000,3000,3000,3000,0
|
|
20230818,190500,280966500,3000,3000,3000,3000,0
|
|
20230818,190400,280966500,3000,3000,3000,3000,0
|
|
20230818,190300,280966500,3000,3000,3000,3000,0
|
|
20230818,190200,280966500,3000,3000,3000,3000,0
|
|
20230818,190100,280966500,3000,3000,3000,3000,6772
|
|
20230818,190000,280966500,3000,3000,3000,3000,0
|
|
20230818,185900,280966500,3000,3000,3000,3000,0
|
|
20230818,185800,280966500,3000,3000,3000,3000,0
|
|
20230818,185700,280966500,3000,3000,3000,3000,0
|
|
20230818,185600,280966500,3000,3000,3000,3000,0
|
|
20230818,185500,280966500,3000,3000,3000,3000,0
|
|
20230818,185400,280966500,3000,3000,3000,3000,0
|
|
20230818,185300,280966500,3000,3000,3000,3000,0
|
|
20230818,185200,280966500,3000,3000,3000,3000,0
|
|
20230818,185100,280966500,3000,3000,3000,3000,0
|
|
20230818,185000,280966500,3000,3000,3000,3000,0
|
|
20230818,184900,280966500,3000,3000,3000,3000,0
|
|
20230818,184800,280966500,3000,3000,3000,3000,0
|
|
20230818,184700,280966500,3000,3000,3000,3000,0
|
|
20230818,184600,280966500,3000,3000,3000,3000,0
|
|
20230818,184500,280966500,3000,3000,3000,3000,0
|
|
20230818,184400,280966500,3000,3000,3000,3000,0
|
|
20230818,184300,280966500,3000,3000,3000,3000,0
|
|
20230818,184200,280966500,3000,3000,3000,3000,0
|
|
20230818,184100,280966500,3000,3000,3000,3000,0
|
|
20230818,184000,280966500,3000,3000,3000,3000,0
|
|
20230818,183900,280966500,3000,3000,3000,3000,0
|
|
20230818,183800,280966500,3000,3000,3000,3000,0
|
|
20230818,183700,280966500,3000,3000,3000,3000,0
|
|
20230818,183600,280966500,3000,3000,3000,3000,0
|
|
20230818,183500,280966500,3000,3000,3000,3000,0
|
|
20230818,183400,280966500,3000,3000,3000,3000,0
|
|
20230818,183300,280966500,3000,3000,3000,3000,0
|
|
20230818,183200,280966500,3000,3000,3000,3000,0
|
|
20230818,183100,280966500,3000,3000,3000,3000,6772
|
|
20230818,183000,280966500,3000,3000,3000,3000,0
|
|
20230818,182900,280966500,3000,3000,3000,3000,0
|
|
20230818,182800,280966500,3000,3000,3000,3000,0
|
|
20230818,182700,280966500,3000,3000,3000,3000,0
|
|
20230818,182600,280966500,3000,3000,3000,3000,0
|
|
20230818,182500,280966500,3000,3000,3000,3000,0
|
|
20230818,182400,280966500,3000,3000,3000,3000,0
|
|
20230818,182300,280966500,3000,3000,3000,3000,0
|
|
20230818,182200,280966500,3000,3000,3000,3000,0
|
|
20230818,182100,280966500,3000,3000,3000,3000,0
|
|
20230818,182000,280966500,3000,3000,3000,3000,0
|
|
20230818,181900,280966500,3000,3000,3000,3000,0
|
|
20230818,181800,280966500,3000,3000,3000,3000,0
|
|
20230818,181700,280966500,3000,3000,3000,3000,0
|
|
20230818,181600,280966500,3000,3000,3000,3000,0
|
|
20230818,181500,280966500,3000,3000,3000,3000,0
|
|
20230818,181400,280966500,3000,3000,3000,3000,0
|
|
20230818,181300,280966500,3000,3000,3000,3000,0
|
|
20230818,181200,280966500,3000,3000,3000,3000,0
|
|
20230818,181100,280966500,3000,3000,3000,3000,0
|
|
20230818,181000,280966500,3000,3000,3000,3000,0
|
|
20230818,180900,280966500,3000,3000,3000,3000,0
|
|
20230818,180800,280966500,3000,3000,3000,3000,0
|
|
20230818,180700,280966500,3000,3000,3000,3000,0
|
|
20230818,180600,280966500,3000,3000,3000,3000,0
|
|
20230818,180500,280966500,3000,3000,3000,3000,0
|
|
20230818,180400,280966500,3000,3000,3000,3000,0
|
|
20230818,180300,280966500,3000,3000,3000,3000,0
|
|
20230818,180200,280966500,3000,3000,3000,3000,0
|
|
20230818,180100,280966500,3000,3000,3000,3000,6772
|
|
20230818,180000,280966500,3000,3000,3000,3000,0
|
|
20230818,175900,280966500,3000,3000,3000,3000,0
|
|
20230818,175800,280966500,3000,3000,3000,3000,0
|
|
20230818,175700,280966500,3000,3000,3000,3000,0
|
|
20230818,175600,280966500,3000,3000,3000,3000,0
|
|
20230818,175500,280966500,3000,3000,3000,3000,0
|
|
20230818,175400,280966500,3000,3000,3000,3000,0
|
|
20230818,175300,280966500,3000,3000,3000,3000,0
|
|
20230818,175200,280966500,3000,3000,3000,3000,0
|
|
20230818,175100,280966500,3000,3000,3000,3000,0
|
|
20230818,175000,280966500,3000,3000,3000,3000,0
|
|
20230818,174900,280966500,3000,3000,3000,3000,0
|
|
20230818,174800,280966500,3000,3000,3000,3000,0
|
|
20230818,174700,280966500,3000,3000,3000,3000,0
|
|
20230818,174600,280966500,3000,3000,3000,3000,0
|
|
20230818,174500,280966500,3000,3000,3000,3000,0
|
|
20230818,174400,280966500,3000,3000,3000,3000,0
|
|
20230818,174300,280966500,3000,3000,3000,3000,0
|
|
20230818,174200,280966500,3000,3000,3000,3000,0
|
|
20230818,174100,280966500,3000,3000,3000,3000,0
|
|
20230818,174000,280966500,3000,3000,3000,3000,0
|
|
20230818,173900,280966500,3000,3000,3000,3000,0
|
|
20230818,173800,280966500,3000,3000,3000,3000,0
|
|
20230818,173700,280966500,3000,3000,3000,3000,0
|
|
20230818,173600,280966500,3000,3000,3000,3000,0
|
|
20230818,173500,280966500,3000,3000,3000,3000,0
|
|
20230818,173400,280966500,3000,3000,3000,3000,0
|
|
20230818,173300,280966500,3000,3000,3000,3000,0
|
|
20230818,173200,280966500,3000,3000,3000,3000,0
|
|
20230818,173100,280966500,3000,3000,3000,3000,6772
|
|
20230818,173000,280966500,3000,3000,3000,3000,0
|
|
20230818,172900,280966500,3000,3000,3000,3000,0
|
|
20230818,172800,280966500,3000,3000,3000,3000,0
|
|
20230818,172700,280966500,3000,3000,3000,3000,0
|
|
20230818,172600,280966500,3000,3000,3000,3000,0
|
|
20230818,172500,280966500,3000,3000,3000,3000,0
|
|
20230818,172400,280966500,3000,3000,3000,3000,0
|
|
20230818,172300,280966500,3000,3000,3000,3000,0
|
|
20230818,172200,280966500,3000,3000,3000,3000,0
|
|
20230818,172100,280966500,3000,3000,3000,3000,0
|
|
20230818,172000,280966500,3000,3000,3000,3000,0
|
|
20230818,171900,280966500,3000,3000,3000,3000,0
|
|
20230818,171800,280966500,3000,3000,3000,3000,0
|
|
20230818,171700,280966500,3000,3000,3000,3000,0
|
|
20230818,171600,280966500,3000,3000,3000,3000,0
|
|
20230818,171500,280966500,3000,3000,3000,3000,0
|
|
20230818,171400,280966500,3000,3000,3000,3000,0
|
|
20230818,171300,280966500,3000,3000,3000,3000,0
|
|
20230818,171200,280966500,3000,3000,3000,3000,0
|
|
20230818,171100,280966500,3000,3000,3000,3000,0
|
|
20230818,171000,280966500,3000,3000,3000,3000,0
|
|
20230818,170900,280966500,3000,3000,3000,3000,0
|
|
20230818,170800,280966500,3000,3000,3000,3000,0
|
|
20230818,170700,280966500,3000,3000,3000,3000,0
|
|
20230818,170600,280966500,3000,3000,3000,3000,0
|
|
20230818,170500,280966500,3000,3000,3000,3000,0
|
|
20230818,170400,280966500,3000,3000,3000,3000,0
|
|
20230818,170300,280966500,3000,3000,3000,3000,0
|
|
20230818,170200,280966500,3000,3000,3000,3000,0
|
|
20230818,170100,280966500,3000,3000,3000,3000,6772
|
|
20230818,170000,280966500,3000,3000,3000,3000,0
|
|
20230818,165900,280966500,3000,3000,3000,3000,0
|
|
20230818,165800,280966500,3000,3000,3000,3000,0
|
|
20230818,165700,280966500,3000,3000,3000,3000,0
|
|
20230818,165600,280966500,3000,3000,3000,3000,0
|
|
20230818,165500,280966500,3000,3000,3000,3000,0
|
|
20230818,165400,280966500,3000,3000,3000,3000,0
|
|
20230818,165300,280966500,3000,3000,3000,3000,0
|
|
20230818,165200,280966500,3000,3000,3000,3000,0
|
|
20230818,165100,280966500,3000,3000,3000,3000,0
|
|
20230818,165000,280966500,3000,3000,3000,3000,0
|
|
20230818,164900,280966500,3000,3000,3000,3000,0
|
|
20230818,164800,280966500,3000,3000,3000,3000,0
|
|
20230818,164700,280966500,3000,3000,3000,3000,0
|
|
20230818,164600,280966500,3000,3000,3000,3000,0
|
|
20230818,164500,280966500,3000,3000,3000,3000,0
|
|
20230818,164400,280966500,3000,3000,3000,3000,0
|
|
20230818,164300,280966500,3000,3000,3000,3000,0
|
|
20230818,164200,280966500,3000,3000,3000,3000,0
|
|
20230818,164100,280966500,3000,3000,3000,3000,0
|
|
20230818,164000,280966500,3000,3000,3000,3000,0
|
|
20230818,163900,280966500,3000,3000,3000,3000,0
|
|
20230818,163800,280966500,3000,3000,3000,3000,0
|
|
20230818,163700,280966500,3000,3000,3000,3000,0
|
|
20230818,163600,280966500,3000,3000,3000,3000,0
|
|
20230818,163500,280966500,3000,3000,3000,3000,0
|
|
20230818,163400,280966500,3000,3000,3000,3000,0
|
|
20230818,163300,280966500,3000,3000,3000,3000,0
|
|
20230818,163200,280966500,3000,3000,3000,3000,0
|
|
20230818,163100,280966500,3000,3000,3000,3000,6772
|
|
20230818,163000,280966500,3000,3000,3000,3000,0
|
|
20230818,162900,280966500,3000,3000,3000,3000,0
|
|
20230818,162800,280966500,3000,3000,3000,3000,0
|
|
20230818,162700,280966500,3000,3000,3000,3000,0
|
|
20230818,162600,280966500,3000,3000,3000,3000,0
|
|
20230818,162500,280966500,3000,3000,3000,3000,0
|
|
20230818,162400,280966500,3000,3000,3000,3000,0
|
|
20230818,162300,280966500,3000,3000,3000,3000,0
|
|
20230818,162200,280966500,3000,3000,3000,3000,0
|
|
20230818,162100,280966500,3000,3000,3000,3000,0
|
|
20230818,162000,280966500,3000,3000,3000,3000,0
|
|
20230818,161900,280966500,3000,3000,3000,3000,0
|
|
20230818,161800,280966500,3000,3000,3000,3000,0
|
|
20230818,161700,280966500,3000,3000,3000,3000,0
|
|
20230818,161600,280966500,3000,3000,3000,3000,0
|
|
20230818,161500,280966500,3000,3000,3000,3000,0
|
|
20230818,161400,280966500,3000,3000,3000,3000,0
|
|
20230818,161300,280966500,3000,3000,3000,3000,0
|
|
20230818,161200,280966500,3000,3000,3000,3000,0
|
|
20230818,161100,280966500,3000,3000,3000,3000,0
|
|
20230818,161000,280966500,3000,3000,3000,3000,0
|
|
20230818,160900,280966500,3000,3000,3000,3000,0
|
|
20230818,160800,280966500,3000,3000,3000,3000,0
|
|
20230818,160700,280966500,3000,3000,3000,3000,0
|
|
20230818,160600,280966500,3000,3000,3000,3000,0
|
|
20230818,160500,280966500,3000,3000,3000,3000,0
|
|
20230818,160400,280966500,3000,3000,3000,3000,0
|
|
20230818,160300,280966500,3000,3000,3000,3000,0
|
|
20230818,160200,280966500,3000,3000,3000,3000,0
|
|
20230818,160100,280966500,3000,3000,3000,3000,6772
|
|
20230818,160000,280966500,3000,3000,3000,3000,0
|
|
20230818,155900,280966500,3000,3000,3000,3000,0
|
|
20230818,155800,280966500,3000,3000,3000,3000,0
|
|
20230818,155700,280966500,3000,3000,3000,3000,0
|
|
20230818,155600,280966500,3000,3000,3000,3000,0
|
|
20230818,155500,280966500,3000,3000,3000,3000,0
|
|
20230818,155400,280966500,3000,3000,3000,3000,0
|
|
20230818,155300,280966500,3000,3000,3000,3000,0
|
|
20230818,155200,280966500,3000,3000,3000,3000,0
|
|
20230818,155100,280966500,3000,3000,3000,3000,0
|
|
20230818,155000,280966500,3000,3000,3000,3000,0
|
|
20230818,154900,280966500,3000,3000,3000,3000,0
|
|
20230818,154800,280966500,3000,3000,3000,3000,0
|
|
20230818,154700,280966500,3000,3000,3000,3000,0
|
|
20230818,154600,280966500,3000,3000,3000,3000,0
|
|
20230818,154500,280966500,3000,3000,3000,3000,0
|
|
20230818,154400,280966500,3000,3000,3000,3000,0
|
|
20230818,154300,280966500,3000,3000,3000,3000,0
|
|
20230818,154200,280966500,3000,3000,3000,3000,0
|
|
20230818,154100,280966500,3000,3000,3000,3000,0
|
|
20230818,154000,280966500,3000,3000,3000,3000,0
|
|
20230818,153900,280966500,3000,3000,3000,3000,0
|
|
20230818,153800,280966500,3000,3000,3000,3000,0
|
|
20230818,153700,280966500,3000,3000,3000,3000,0
|
|
20230818,153600,280966500,3000,3000,3000,3000,0
|
|
20230818,153500,280966500,3000,3000,3000,3000,0
|
|
20230818,153400,280966500,3000,3000,3000,3000,0
|
|
20230818,153300,280966500,3000,3000,3000,3000,0
|
|
20230818,153200,280966500,3000,3000,3000,3000,0
|
|
20230818,153100,280966500,3000,3000,3000,3000,6772
|
|
20230818,153000,280966500,3000,3000,3000,3000,6772
|
|
20230818,152900,260650500,3005,3005,3005,3005,0
|
|
20230818,152800,260650500,3005,3005,3005,3005,0
|
|
20230818,152700,260650500,3005,3005,3005,3005,0
|
|
20230818,152600,260650500,3005,3005,3005,3005,0
|
|
20230818,152500,260650500,3005,3005,3005,3005,0
|
|
20230818,152400,260650500,3005,3005,3005,3005,0
|
|
20230818,152300,260650500,3005,3005,3005,3005,0
|
|
20230818,152200,260650500,3005,3005,3005,3005,0
|
|
20230818,152100,260650500,3005,3005,3005,3005,0
|
|
20230818,152000,260650500,3005,3005,3005,3005,0
|
|
20230818,151900,260650500,3005,3000,3005,3000,176
|
|
20230818,151800,260122490,3005,3005,3005,3005,5
|
|
20230818,151700,260107465,3000,3000,3000,3000,26
|
|
20230818,151600,260029465,3000,3005,3005,3000,500
|
|
20230818,151500,258527070,3005,3010,3010,3005,1001
|
|
20230818,151400,255516360,3010,3010,3010,3005,1887
|
|
20230818,151300,249839810,3010,3010,3010,3010,100
|
|
20230818,151200,249538810,3010,3010,3010,3010,20
|
|
20230818,151100,249478610,3010,3010,3010,3010,10
|
|
20230818,151000,249448510,3005,3000,3005,3000,13
|
|
20230818,150900,249409460,3005,3005,3005,3005,286
|
|
20230818,150800,248550030,3005,3010,3010,3005,201
|
|
20230818,150700,247946020,3010,3010,3010,3010,8
|
|
20230818,150600,247921940,3010,3010,3010,3010,155
|
|
20230818,150500,247455390,3010,3010,3010,3010,50
|
|
20230818,150400,247304890,3010,3010,3010,3010,52
|
|
20230818,150300,247148370,3010,3010,3010,3010,203
|
|
20230818,150200,246537340,3010,3010,3010,3010,0
|
|
20230818,150100,246537340,3010,3010,3010,3010,1
|
|
20230818,150000,246534330,3010,3010,3010,3010,0
|
|
20230818,145900,246534330,3010,3010,3010,3010,200
|
|
20230818,145800,245932330,3010,3005,3010,3005,158
|
|
20230818,145700,245457535,3000,3000,3000,3000,16
|
|
20230818,145600,245409535,3005,3005,3005,3005,0
|
|
20230818,145500,245409535,3005,3005,3005,3005,0
|
|
20230818,145400,245409535,3005,3005,3005,3005,10
|
|
20230818,145300,245379485,3005,3005,3005,3005,200
|
|
20230818,145200,244778485,3000,3000,3000,3000,428
|
|
20230818,145100,243494485,3000,3000,3000,3000,790
|
|
20230818,145000,241124485,3005,3005,3005,3005,10
|
|
20230818,144900,241094435,3005,3005,3005,3005,349
|
|
20230818,144800,240045690,3005,3010,3010,3005,247
|
|
20230818,144700,239302970,3010,3010,3010,3010,0
|
|
20230818,144600,239302970,3010,3010,3010,3010,600
|
|
20230818,144500,237496970,3005,3005,3005,3005,0
|
|
20230818,144400,237496970,3005,3005,3005,3005,0
|
|
20230818,144300,237496970,3005,3005,3005,3005,0
|
|
20230818,144200,237496970,3005,3005,3005,3005,182
|
|
20230818,144100,236950060,3000,3000,3000,3000,38
|
|
20230818,144000,236836060,3005,3005,3005,3005,1
|
|
20230818,143900,236833055,3005,3005,3005,3005,1074
|
|
20230818,143800,233605685,3005,3005,3005,3005,1036
|
|
20230818,143700,230492505,3000,3000,3000,3000,0
|
|
20230818,143600,230492505,3000,3000,3000,3000,0
|
|
20230818,143500,230492505,3000,3000,3000,3000,322
|
|
20230818,143400,229526505,3000,3000,3000,3000,0
|
|
20230818,143300,229526505,3000,3005,3005,3000,2492
|
|
20230818,143200,222050085,3005,3005,3005,3005,246
|
|
20230818,143100,221310855,3005,3005,3005,3005,565
|
|
20230818,143000,219613030,3005,3005,3005,3005,3
|
|
20230818,142900,219604015,3005,3005,3005,3005,2
|
|
20230818,142800,219598005,3010,3010,3010,3010,350
|
|
20230818,142700,218544505,3010,3010,3010,3010,0
|
|
20230818,142600,218544505,3010,3005,3010,3005,13
|
|
20230818,142500,218505425,3005,3005,3005,3005,0
|
|
20230818,142400,218505425,3005,3005,3005,3005,0
|
|
20230818,142300,218505425,3005,3005,3005,3005,360
|
|
20230818,142200,217423625,3005,3005,3005,3005,0
|
|
20230818,142100,217423625,3005,3005,3005,3005,0
|
|
20230818,142000,217423625,3005,3005,3005,3005,200
|
|
20230818,141900,216822625,3010,3010,3010,3010,0
|
|
20230818,141800,216822625,3010,3010,3010,3010,0
|
|
20230818,141700,216822625,3010,3010,3010,3010,10
|
|
20230818,141600,216792525,3010,3010,3010,3010,15
|
|
20230818,141500,216747375,3010,3010,3010,3010,0
|
|
20230818,141400,216747375,3010,3010,3010,3010,1
|
|
20230818,141300,216744365,3010,3010,3010,3010,600
|
|
20230818,141200,214938365,3010,3010,3010,3010,0
|
|
20230818,141100,214938365,3010,3010,3010,3010,386
|
|
20230818,141000,213776505,3010,3015,3015,3010,1212
|
|
20230818,140900,210122895,3020,3020,3020,3020,0
|
|
20230818,140800,210122895,3020,3020,3020,3020,0
|
|
20230818,140700,210122895,3020,3020,3020,3020,0
|
|
20230818,140600,210122895,3020,3020,3020,3020,0
|
|
20230818,140500,210122895,3020,3020,3020,3020,19
|
|
20230818,140400,210065515,3020,3015,3020,3015,6
|
|
20230818,140300,210047410,3015,3015,3015,3015,38
|
|
20230818,140200,209932840,3020,3020,3020,3020,89
|
|
20230818,140100,209664060,3020,3020,3020,3020,90
|
|
20230818,140000,209392260,3015,3015,3015,3015,0
|
|
20230818,135900,209392260,3015,3015,3015,3015,20
|
|
20230818,135800,209331960,3015,3015,3015,3015,0
|
|
20230818,135700,209331960,3015,3015,3015,3015,0
|
|
20230818,135600,209331960,3015,3015,3015,3015,40
|
|
20230818,135500,209211360,3015,3015,3015,3015,72
|
|
20230818,135400,208994280,3020,3020,3020,3020,0
|
|
20230818,135300,208994280,3020,3020,3020,3020,0
|
|
20230818,135200,208994280,3020,3020,3020,3020,0
|
|
20230818,135100,208994280,3020,3025,3025,3020,1632
|
|
20230818,135000,204062235,3025,3025,3025,3025,433
|
|
20230818,134900,202752410,3020,3020,3020,3020,0
|
|
20230818,134800,202752410,3020,3020,3020,3020,0
|
|
20230818,134700,202752410,3020,3020,3020,3020,0
|
|
20230818,134600,202752410,3020,3020,3020,3020,277
|
|
20230818,134500,201915870,3020,3020,3020,3020,0
|
|
20230818,134400,201915870,3020,3020,3020,3020,0
|
|
20230818,134300,201915870,3020,3020,3020,3020,0
|
|
20230818,134200,201915870,3020,3020,3020,3020,0
|
|
20230818,134100,201915870,3020,3020,3020,3020,0
|
|
20230818,134000,201915870,3020,3020,3020,3020,0
|
|
20230818,133900,201915870,3020,3015,3020,3015,2
|
|
20230818,133800,201909835,3015,3015,3015,3015,802
|
|
20230818,133700,199491805,3015,3015,3020,3015,8
|
|
20230818,133600,199467655,3015,3015,3015,3015,1
|
|
20230818,133500,199464640,3015,3015,3015,3015,0
|
|
20230818,133400,199464640,3015,3015,3015,3015,0
|
|
20230818,133300,199464640,3015,3015,3015,3015,0
|
|
20230818,133200,199464640,3015,3015,3015,3015,0
|
|
20230818,133100,199464640,3015,3015,3015,3015,0
|
|
20230818,133000,199464640,3015,3015,3015,3015,0
|
|
20230818,132900,199464640,3015,3015,3015,3015,100
|
|
20230818,132800,199163140,3015,3015,3015,3015,459
|
|
20230818,132700,197779255,3020,3020,3020,3020,772
|
|
20230818,132600,195447815,3020,3020,3020,3020,3
|
|
20230818,132500,195438755,3020,3020,3020,3020,638
|
|
20230818,132400,193511995,3020,3020,3020,3020,0
|
|
20230818,132300,193511995,3020,3020,3020,3020,0
|
|
20230818,132200,193511995,3020,3020,3020,3020,0
|
|
20230818,132100,193511995,3020,3020,3020,3020,0
|
|
20230818,132000,193511995,3020,3020,3020,3020,0
|
|
20230818,131900,193511995,3020,3020,3020,3020,0
|
|
20230818,131800,193511995,3020,3020,3020,3020,0
|
|
20230818,131700,193511995,3020,3020,3020,3020,0
|
|
20230818,131600,193511995,3020,3020,3020,3020,137
|
|
20230818,131500,193098255,3020,3015,3020,3015,2
|
|
20230818,131400,193092220,3015,3015,3015,3015,0
|
|
20230818,131300,193092220,3015,3015,3015,3015,0
|
|
20230818,131200,193092220,3015,3015,3015,3015,100
|
|
20230818,131100,192790720,3015,3015,3015,3015,0
|
|
20230818,131000,192790720,3015,3015,3015,3015,0
|
|
20230818,130900,192790720,3015,3015,3015,3015,0
|
|
20230818,130800,192790720,3015,3015,3015,3015,0
|
|
20230818,130700,192790720,3015,3020,3020,3015,200
|
|
20230818,130600,192187455,3020,3020,3020,3020,0
|
|
20230818,130500,192187455,3020,3020,3020,3020,0
|
|
20230818,130400,192187455,3020,3020,3020,3020,0
|
|
20230818,130300,192187455,3020,3020,3020,3020,0
|
|
20230818,130200,192187455,3020,3020,3020,3020,0
|
|
20230818,130100,192187455,3020,3020,3020,3020,1000
|
|
20230818,130000,189167455,3020,3020,3020,3020,0
|
|
20230818,125900,189167455,3020,3020,3020,3020,0
|
|
20230818,125800,189167455,3020,3020,3020,3020,0
|
|
20230818,125700,189167455,3020,3020,3020,3020,0
|
|
20230818,125600,189167455,3020,3020,3020,3020,9
|
|
20230818,125500,189140275,3030,3030,3030,3030,0
|
|
20230818,125400,189140275,3030,3030,3030,3030,11
|
|
20230818,125300,189106945,3030,3030,3030,3030,0
|
|
20230818,125200,189106945,3030,3030,3030,3030,10
|
|
20230818,125100,189076645,3030,3030,3030,3030,0
|
|
20230818,125000,189076645,3030,3030,3030,3030,0
|
|
20230818,124900,189076645,3030,3030,3035,3030,181
|
|
20230818,124800,188528210,3030,3025,3030,3025,363
|
|
20230818,124700,187428530,3015,3025,3025,3015,66
|
|
20230818,124600,187229260,3025,3025,3025,3025,26
|
|
20230818,124500,187150610,3025,3025,3025,3025,0
|
|
20230818,124400,187150610,3025,3025,3025,3025,3
|
|
20230818,124300,187141535,3025,3025,3025,3025,65
|
|
20230818,124200,186944910,3025,3025,3025,3025,50
|
|
20230818,124100,186793660,3025,3025,3025,3025,10
|
|
20230818,124000,186763410,3025,3005,3025,3005,2
|
|
20230818,123900,186757380,3005,3005,3005,3005,0
|
|
20230818,123800,186757380,3005,3015,3015,3000,5012
|
|
20230818,123700,171684320,3015,3015,3015,3015,0
|
|
20230818,123600,171684320,3015,3015,3015,3015,0
|
|
20230818,123500,171684320,3015,3015,3015,3015,176
|
|
20230818,123400,171153680,3015,3015,3015,3015,0
|
|
20230818,123300,171153680,3015,3010,3015,3010,2
|
|
20230818,123200,171147655,3010,3010,3010,3010,0
|
|
20230818,123100,171147655,3010,3010,3010,3010,24
|
|
20230818,123000,171075415,3010,3010,3010,3010,40
|
|
20230818,122900,170955015,3010,3010,3010,3010,57
|
|
20230818,122800,170783445,3010,3010,3010,3010,32
|
|
20230818,122700,170687125,3010,3010,3010,3010,40
|
|
20230818,122600,170566725,3010,3015,3015,3010,1423
|
|
20230818,122500,166281160,3015,3015,3015,3015,30
|
|
20230818,122400,166190710,3015,3015,3015,3015,0
|
|
20230818,122300,166190710,3015,3015,3015,3015,4
|
|
20230818,122200,166178650,3020,3020,3020,3020,0
|
|
20230818,122100,166178650,3020,3020,3020,3020,0
|
|
20230818,122000,166178650,3020,3020,3020,3020,0
|
|
20230818,121900,166178650,3020,3020,3020,3020,1478
|
|
20230818,121800,161715090,3020,3020,3020,3020,0
|
|
20230818,121700,161715090,3020,3020,3020,3020,0
|
|
20230818,121600,161715090,3020,3020,3020,3020,30
|
|
20230818,121500,161624490,3020,3025,3025,3020,1130
|
|
20230818,121400,158209390,3025,3025,3025,3025,0
|
|
20230818,121300,158209390,3025,3025,3025,3025,0
|
|
20230818,121200,158209390,3025,3025,3025,3025,85
|
|
20230818,121100,157952265,3025,3020,3025,3020,11
|
|
20230818,121000,157918995,3020,3020,3020,3020,38
|
|
20230818,120900,157804235,3025,3025,3025,3025,0
|
|
20230818,120800,157804235,3025,3025,3025,3025,1
|
|
20230818,120700,157801210,3025,3025,3025,3025,0
|
|
20230818,120600,157801210,3025,3025,3025,3025,0
|
|
20230818,120500,157801210,3025,3025,3025,3025,0
|
|
20230818,120400,157801210,3025,3025,3025,3025,20
|
|
20230818,120300,157740710,3025,3025,3025,3025,0
|
|
20230818,120200,157740710,3025,3025,3025,3025,0
|
|
20230818,120100,157740710,3025,3025,3025,3025,10
|
|
20230818,120000,157710460,3025,3025,3025,3025,10
|
|
20230818,115900,157680210,3025,3025,3025,3025,0
|
|
20230818,115800,157680210,3025,3025,3025,3025,593
|
|
20230818,115700,155886385,3025,3025,3025,3025,0
|
|
20230818,115600,155886385,3025,3025,3025,3025,40
|
|
20230818,115500,155765385,3025,3025,3025,3025,164
|
|
20230818,115400,155269285,3025,3025,3025,3025,0
|
|
20230818,115300,155269285,3025,3025,3025,3025,50
|
|
20230818,115200,155118035,3030,3030,3030,3030,0
|
|
20230818,115100,155118035,3030,3030,3030,3030,0
|
|
20230818,115000,155118035,3030,3030,3030,3030,0
|
|
20230818,114900,155118035,3030,3030,3030,3030,21
|
|
20230818,114800,155054405,3030,3030,3030,3030,0
|
|
20230818,114700,155054405,3030,3030,3030,3030,965
|
|
20230818,114600,152130455,3030,3030,3030,3030,0
|
|
20230818,114500,152130455,3030,3030,3030,3030,0
|
|
20230818,114400,152130455,3030,3030,3030,3030,0
|
|
20230818,114300,152130455,3030,3030,3030,3030,682
|
|
20230818,114200,150063995,3035,3035,3035,3035,0
|
|
20230818,114100,150063995,3035,3035,3035,3035,0
|
|
20230818,114000,150063995,3035,3035,3035,3035,0
|
|
20230818,113900,150063995,3035,3035,3035,3035,1
|
|
20230818,113800,150060960,3030,3030,3030,3030,0
|
|
20230818,113700,150060960,3030,3030,3030,3030,0
|
|
20230818,113600,150060960,3030,3030,3030,3030,0
|
|
20230818,113500,150060960,3030,3030,3030,3030,0
|
|
20230818,113400,150060960,3030,3030,3030,3030,0
|
|
20230818,113300,150060960,3030,3030,3030,3030,0
|
|
20230818,113200,150060960,3030,3030,3030,3030,38
|
|
20230818,113100,149945820,3035,3050,3050,3035,31
|
|
20230818,113000,149851720,3030,3030,3030,3030,0
|
|
20230818,112900,149851720,3030,3030,3030,3030,0
|
|
20230818,112800,149851720,3030,3030,3030,3030,0
|
|
20230818,112700,149851720,3030,3030,3030,3030,0
|
|
20230818,112600,149851720,3030,3030,3030,3030,0
|
|
20230818,112500,149851720,3030,3040,3040,3030,1000
|
|
20230818,112400,146821555,3040,3040,3040,3040,104
|
|
20230818,112300,146505395,3045,3045,3045,3045,0
|
|
20230818,112200,146505395,3045,3045,3045,3045,30
|
|
20230818,112100,146414045,3045,3045,3045,3045,0
|
|
20230818,112000,146414045,3045,3045,3045,3045,0
|
|
20230818,111900,146414045,3045,3045,3045,3045,0
|
|
20230818,111800,146414045,3045,3045,3045,3045,30
|
|
20230818,111700,146322695,3050,3050,3050,3050,36
|
|
20230818,111600,146212895,3040,3040,3040,3040,0
|
|
20230818,111500,146212895,3040,3040,3040,3040,0
|
|
20230818,111400,146212895,3040,3040,3040,3040,0
|
|
20230818,111300,146212895,3040,3045,3050,3040,87
|
|
20230818,111200,145948125,3045,3045,3045,3045,52
|
|
20230818,111100,145789785,3020,3045,3045,3020,770
|
|
20230818,111000,143452535,3040,3045,3045,3040,70
|
|
20230818,110900,143239635,3040,3040,3040,3040,0
|
|
20230818,110800,143239635,3040,3040,3040,3040,2193
|
|
20230818,110700,136572915,3040,3030,3040,3030,6254
|
|
20230818,110600,117611275,3030,3030,3030,3030,5
|
|
20230818,110500,117596125,3030,3030,3030,3030,0
|
|
20230818,110400,117596125,3030,3030,3030,3030,20
|
|
20230818,110300,117535525,3030,3030,3030,3030,40
|
|
20230818,110200,117414325,3030,3030,3030,3030,0
|
|
20230818,110100,117414325,3030,3030,3030,3030,0
|
|
20230818,110000,117414325,3030,3030,3030,3030,338
|
|
20230818,105900,116390185,3030,3030,3030,3030,684
|
|
20230818,105800,114317665,3030,3030,3030,3030,106
|
|
20230818,105700,113996485,3030,3030,3030,3030,2
|
|
20230818,105600,113990425,3030,3030,3030,3030,0
|
|
20230818,105500,113990425,3030,3030,3030,3030,2
|
|
20230818,105400,113984365,3025,3025,3025,3025,38
|
|
20230818,105300,113869415,3025,3025,3025,3025,0
|
|
20230818,105200,113869415,3025,3025,3025,3025,0
|
|
20230818,105100,113869415,3025,3025,3025,3025,2009
|
|
20230818,105000,107792190,3025,3025,3025,3025,501
|
|
20230818,104900,106276665,3020,3015,3020,3015,2344
|
|
20230818,104800,99199285,3015,3015,3015,3015,0
|
|
20230818,104700,99199285,3015,3015,3015,3015,3
|
|
20230818,104600,99190240,3015,3015,3015,3015,66
|
|
20230818,104500,98991250,3015,3015,3015,3015,0
|
|
20230818,104400,98991250,3015,3015,3015,3015,0
|
|
20230818,104300,98991250,3015,3015,3015,3015,0
|
|
20230818,104200,98991250,3015,3015,3015,3015,0
|
|
20230818,104100,98991250,3015,3015,3015,3015,51
|
|
20230818,104000,98837485,3015,3015,3015,3015,5
|
|
20230818,103900,98822410,3015,3015,3015,3015,0
|
|
20230818,103800,98822410,3015,3015,3015,3015,10
|
|
20230818,103700,98792260,3015,3015,3015,3015,0
|
|
20230818,103600,98792260,3015,3015,3015,3015,0
|
|
20230818,103500,98792260,3015,3015,3015,3015,0
|
|
20230818,103400,98792260,3015,3015,3015,3015,0
|
|
20230818,103300,98792260,3015,3015,3015,3015,0
|
|
20230818,103200,98792260,3015,3015,3015,3015,0
|
|
20230818,103100,98792260,3015,3015,3015,3015,0
|
|
20230818,103000,98792260,3015,3015,3015,3015,1
|
|
20230818,102900,98789245,3010,3010,3010,3010,0
|
|
20230818,102800,98789245,3010,3010,3010,3010,87
|
|
20230818,102700,98527375,3010,3010,3010,3010,0
|
|
20230818,102600,98527375,3010,3010,3010,3010,0
|
|
20230818,102500,98527375,3010,3010,3010,3010,0
|
|
20230818,102400,98527375,3010,3010,3010,3010,0
|
|
20230818,102300,98527375,3010,3010,3010,3010,0
|
|
20230818,102200,98527375,3010,3010,3010,3010,47
|
|
20230818,102100,98385905,3005,3005,3005,3005,295
|
|
20230818,102000,97499430,3000,3000,3000,3000,107
|
|
20230818,101900,97178430,3000,3000,3000,3000,0
|
|
20230818,101800,97178430,3000,3000,3000,3000,0
|
|
20230818,101700,97178430,3000,3000,3000,3000,102
|
|
20230818,101600,96872430,3000,2995,3000,2995,39
|
|
20230818,101500,96755620,2990,3000,3000,2990,54
|
|
20230818,101400,96593940,3000,2995,3000,2995,2
|
|
20230818,101300,96587945,2990,2990,2990,2990,5
|
|
20230818,101200,96572995,2990,2990,2990,2990,0
|
|
20230818,101100,96572995,2990,2990,2990,2990,200
|
|
20230818,101000,95974995,2995,2995,2995,2995,0
|
|
20230818,100900,95974995,2995,2995,2995,2995,92
|
|
20230818,100800,95699455,2990,2990,2990,2990,0
|
|
20230818,100700,95699455,2990,2985,2990,2985,314
|
|
20230818,100600,94760695,2990,2990,2990,2990,59
|
|
20230818,100500,94584285,2985,2985,2985,2985,2
|
|
20230818,100400,94578315,2985,2990,2990,2985,425
|
|
20230818,100300,93308640,2990,2990,2990,2985,4
|
|
20230818,100200,93296690,2990,2990,2990,2990,9
|
|
20230818,100100,93269780,2990,2990,2990,2990,51
|
|
20230818,100000,93117290,2990,2990,2990,2990,2
|
|
20230818,095900,93111310,2990,2995,2995,2990,229
|
|
20230818,095800,92426515,2995,2995,2995,2995,12
|
|
20230818,095700,92390575,2995,3000,3005,2995,476
|
|
20230818,095600,90962625,3000,3000,3000,3000,510
|
|
20230818,095500,89432625,3000,3000,3000,3000,400
|
|
20230818,095400,88232625,3000,3000,3000,3000,0
|
|
20230818,095300,88232625,3000,3000,3000,3000,201
|
|
20230818,095200,87629625,3000,3000,3000,3000,149
|
|
20230818,095100,87182625,3000,3000,3000,3000,201
|
|
20230818,095000,86579625,2990,2990,2990,2990,0
|
|
20230818,094900,86579625,2990,2990,2990,2990,0
|
|
20230818,094800,86579625,2990,2990,2990,2990,0
|
|
20230818,094700,86579625,2990,2990,2990,2990,0
|
|
20230818,094600,86579625,2990,2990,2990,2990,1
|
|
20230818,094500,86576635,2995,2995,2995,2995,52
|
|
20230818,094400,86420895,2995,2995,2995,2995,30
|
|
20230818,094300,86331045,2985,2985,2985,2985,0
|
|
20230818,094200,86331045,2985,2985,2985,2985,0
|
|
20230818,094100,86331045,2985,2985,2985,2985,0
|
|
20230818,094000,86331045,2985,2985,2985,2985,1
|
|
20230818,093900,86328060,2985,2990,2990,2985,5
|
|
20230818,093800,86313130,2985,2985,2985,2985,38
|
|
20230818,093700,86199700,3000,2990,3000,2990,339
|
|
20230818,093600,85186080,3000,3000,3000,3000,2
|
|
20230818,093500,85180080,3010,3010,3010,3010,0
|
|
20230818,093400,85180080,3010,3000,3010,2990,306
|
|
20230818,093300,84264900,3020,2995,3020,2995,75
|
|
20230818,093200,84039945,2985,2985,2985,2985,426
|
|
20230818,093100,82768335,2980,2975,2980,2975,592
|
|
20230818,093000,81005675,2975,2975,2975,2975,67
|
|
20230818,092900,80806350,2975,2975,2975,2975,0
|
|
20230818,092800,80806350,2975,2980,2980,2975,1317
|
|
20230818,092700,76887135,2985,2985,2985,2985,1
|
|
20230818,092600,76884150,2980,2980,2980,2980,279
|
|
20230818,092500,76052730,2980,2980,2980,2980,71
|
|
20230818,092400,75841150,2975,2975,2975,2975,192
|
|
20230818,092300,75269950,2980,2980,2980,2980,11
|
|
20230818,092200,75237170,2980,2990,2990,2980,280
|
|
20230818,092100,74401635,2990,2990,3000,2990,661
|
|
20230818,092000,72423135,2985,2985,2985,2985,145
|
|
20230818,091900,71990310,2985,2985,2985,2985,1
|
|
20230818,091800,71987325,2985,2985,2985,2985,3
|
|
20230818,091700,71978370,2970,2970,2970,2970,741
|
|
20230818,091600,69777600,2970,2975,2975,2970,2156
|
|
20230818,091500,63373010,2980,2970,2980,2970,244
|
|
20230818,091400,62647120,2965,2965,2965,2965,0
|
|
20230818,091300,62647120,2965,2965,2965,2965,0
|
|
20230818,091200,62647120,2965,2965,2965,2965,5
|
|
20230818,091100,62632295,2965,2965,2965,2965,3196
|
|
20230818,091000,53156155,2970,2975,2975,2970,1243
|
|
20230818,090900,49463545,2970,2970,2970,2970,193
|
|
20230818,090800,48890335,2975,2990,2990,2975,269
|
|
20230818,090700,48090045,2970,2970,2970,2970,0
|
|
20230818,090600,48090045,2970,2965,2970,2965,1025
|
|
20230818,090500,45045870,2970,2970,2970,2970,381
|
|
20230818,090400,43914300,2970,2970,2975,2970,1056
|
|
20230818,090300,40777800,2970,2970,2970,2965,750
|
|
20230818,090200,38552550,2965,2975,2975,2965,3101
|
|
20230818,090100,29348085,2965,2975,3000,2965,2975
|
|
20230818,090000,20509965,3000,3000,3000,2975,6860
|