655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,195200,246997818,1021,1021,1021,1021,4821
|
|
20230824,195100,246997818,1021,1021,1021,1021,0
|
|
20230824,195000,246997818,1021,1021,1021,1021,0
|
|
20230824,194900,246997818,1021,1021,1021,1021,0
|
|
20230824,194800,246997818,1021,1021,1021,1021,0
|
|
20230824,194700,246997818,1021,1021,1021,1021,0
|
|
20230824,194600,246997818,1021,1021,1021,1021,0
|
|
20230824,194500,246997818,1021,1021,1021,1021,0
|
|
20230824,194400,246997818,1021,1021,1021,1021,0
|
|
20230824,194300,246997818,1021,1021,1021,1021,0
|
|
20230824,194200,246997818,1021,1021,1021,1021,0
|
|
20230824,194100,246997818,1021,1021,1021,1021,0
|
|
20230824,194000,246997818,1021,1021,1021,1021,0
|
|
20230824,193900,246997818,1021,1021,1021,1021,0
|
|
20230824,193800,246997818,1021,1021,1021,1021,0
|
|
20230824,193700,246997818,1021,1021,1021,1021,0
|
|
20230824,193600,246997818,1021,1021,1021,1021,0
|
|
20230824,193500,246997818,1021,1021,1021,1021,0
|
|
20230824,193400,246997818,1021,1021,1021,1021,0
|
|
20230824,193300,246997818,1021,1021,1021,1021,0
|
|
20230824,193200,246997818,1021,1021,1021,1021,0
|
|
20230824,193100,246997818,1021,1021,1021,1021,0
|
|
20230824,193000,246997818,1021,1021,1021,1021,0
|
|
20230824,192900,246997818,1021,1021,1021,1021,0
|
|
20230824,192800,246997818,1021,1021,1021,1021,0
|
|
20230824,192700,246997818,1021,1021,1021,1021,0
|
|
20230824,192600,246997818,1021,1021,1021,1021,0
|
|
20230824,192500,246997818,1021,1021,1021,1021,0
|
|
20230824,192400,246997818,1021,1021,1021,1021,0
|
|
20230824,192300,246997818,1021,1021,1021,1021,0
|
|
20230824,192200,246997818,1021,1021,1021,1021,4821
|
|
20230824,192100,246997818,1021,1021,1021,1021,0
|
|
20230824,192000,246997818,1021,1021,1021,1021,0
|
|
20230824,191900,246997818,1021,1021,1021,1021,0
|
|
20230824,191800,246997818,1021,1021,1021,1021,0
|
|
20230824,191700,246997818,1021,1021,1021,1021,0
|
|
20230824,191600,246997818,1021,1021,1021,1021,0
|
|
20230824,191500,246997818,1021,1021,1021,1021,0
|
|
20230824,191400,246997818,1021,1021,1021,1021,0
|
|
20230824,191300,246997818,1021,1021,1021,1021,0
|
|
20230824,191200,246997818,1021,1021,1021,1021,0
|
|
20230824,191100,246997818,1021,1021,1021,1021,0
|
|
20230824,191000,246997818,1021,1021,1021,1021,0
|
|
20230824,190900,246997818,1021,1021,1021,1021,0
|
|
20230824,190800,246997818,1021,1021,1021,1021,0
|
|
20230824,190700,246997818,1021,1021,1021,1021,0
|
|
20230824,190600,246997818,1021,1021,1021,1021,0
|
|
20230824,190500,246997818,1021,1021,1021,1021,0
|
|
20230824,190400,246997818,1021,1021,1021,1021,0
|
|
20230824,190300,246997818,1021,1021,1021,1021,0
|
|
20230824,190200,246997818,1021,1021,1021,1021,0
|
|
20230824,190100,246997818,1021,1021,1021,1021,0
|
|
20230824,190000,246997818,1021,1021,1021,1021,0
|
|
20230824,185900,246997818,1021,1021,1021,1021,0
|
|
20230824,185800,246997818,1021,1021,1021,1021,0
|
|
20230824,185700,246997818,1021,1021,1021,1021,0
|
|
20230824,185600,246997818,1021,1021,1021,1021,0
|
|
20230824,185500,246997818,1021,1021,1021,1021,0
|
|
20230824,185400,246997818,1021,1021,1021,1021,0
|
|
20230824,185300,246997818,1021,1021,1021,1021,0
|
|
20230824,185200,246997818,1021,1021,1021,1021,4821
|
|
20230824,185100,246997818,1021,1021,1021,1021,0
|
|
20230824,185000,246997818,1021,1021,1021,1021,0
|
|
20230824,184900,246997818,1021,1021,1021,1021,0
|
|
20230824,184800,246997818,1021,1021,1021,1021,0
|
|
20230824,184700,246997818,1021,1021,1021,1021,0
|
|
20230824,184600,246997818,1021,1021,1021,1021,0
|
|
20230824,184500,246997818,1021,1021,1021,1021,0
|
|
20230824,184400,246997818,1021,1021,1021,1021,0
|
|
20230824,184300,246997818,1021,1021,1021,1021,0
|
|
20230824,184200,246997818,1021,1021,1021,1021,0
|
|
20230824,184100,246997818,1021,1021,1021,1021,0
|
|
20230824,184000,246997818,1021,1021,1021,1021,0
|
|
20230824,183900,246997818,1021,1021,1021,1021,0
|
|
20230824,183800,246997818,1021,1021,1021,1021,0
|
|
20230824,183700,246997818,1021,1021,1021,1021,0
|
|
20230824,183600,246997818,1021,1021,1021,1021,0
|
|
20230824,183500,246997818,1021,1021,1021,1021,0
|
|
20230824,183400,246997818,1021,1021,1021,1021,0
|
|
20230824,183300,246997818,1021,1021,1021,1021,0
|
|
20230824,183200,246997818,1021,1021,1021,1021,0
|
|
20230824,183100,246997818,1021,1021,1021,1021,0
|
|
20230824,183000,246997818,1021,1021,1021,1021,0
|
|
20230824,182900,246997818,1021,1021,1021,1021,0
|
|
20230824,182800,246997818,1021,1021,1021,1021,0
|
|
20230824,182700,246997818,1021,1021,1021,1021,0
|
|
20230824,182600,246997818,1021,1021,1021,1021,0
|
|
20230824,182500,246997818,1021,1021,1021,1021,0
|
|
20230824,182400,246997818,1021,1021,1021,1021,0
|
|
20230824,182300,246997818,1021,1021,1021,1021,0
|
|
20230824,182200,246997818,1021,1021,1021,1021,4821
|
|
20230824,182100,246997818,1021,1021,1021,1021,0
|
|
20230824,182000,246997818,1021,1021,1021,1021,0
|
|
20230824,181900,246997818,1021,1021,1021,1021,0
|
|
20230824,181800,246997818,1021,1021,1021,1021,0
|
|
20230824,181700,246997818,1021,1021,1021,1021,0
|
|
20230824,181600,246997818,1021,1021,1021,1021,0
|
|
20230824,181500,246997818,1021,1021,1021,1021,0
|
|
20230824,181400,246997818,1021,1021,1021,1021,0
|
|
20230824,181300,246997818,1021,1021,1021,1021,0
|
|
20230824,181200,246997818,1021,1021,1021,1021,0
|
|
20230824,181100,246997818,1021,1021,1021,1021,0
|
|
20230824,181000,246997818,1021,1021,1021,1021,0
|
|
20230824,180900,246997818,1021,1021,1021,1021,0
|
|
20230824,180800,246997818,1021,1021,1021,1021,0
|
|
20230824,180700,246997818,1021,1021,1021,1021,0
|
|
20230824,180600,246997818,1021,1021,1021,1021,0
|
|
20230824,180500,246997818,1021,1021,1021,1021,0
|
|
20230824,180400,246997818,1021,1021,1021,1021,0
|
|
20230824,180300,246997818,1021,1021,1021,1021,0
|
|
20230824,180200,246997818,1021,1021,1021,1021,0
|
|
20230824,180100,246997818,1021,1021,1021,1021,0
|
|
20230824,180000,246997818,1021,1021,1021,1021,0
|
|
20230824,175900,246997818,1021,1021,1021,1021,0
|
|
20230824,175800,246997818,1021,1021,1021,1021,0
|
|
20230824,175700,246997818,1021,1021,1021,1021,0
|
|
20230824,175600,246997818,1021,1021,1021,1021,0
|
|
20230824,175500,246997818,1021,1021,1021,1021,0
|
|
20230824,175400,246997818,1021,1021,1021,1021,0
|
|
20230824,175300,246997818,1021,1021,1021,1021,0
|
|
20230824,175200,246997818,1021,1021,1021,1021,4821
|
|
20230824,175100,246997818,1021,1021,1021,1021,0
|
|
20230824,175000,246997818,1021,1021,1021,1021,0
|
|
20230824,174900,246997818,1021,1021,1021,1021,0
|
|
20230824,174800,246997818,1021,1021,1021,1021,0
|
|
20230824,174700,246997818,1021,1021,1021,1021,0
|
|
20230824,174600,246997818,1021,1021,1021,1021,0
|
|
20230824,174500,246997818,1021,1021,1021,1021,0
|
|
20230824,174400,246997818,1021,1021,1021,1021,0
|
|
20230824,174300,246997818,1021,1021,1021,1021,0
|
|
20230824,174200,246997818,1021,1021,1021,1021,0
|
|
20230824,174100,246997818,1021,1021,1021,1021,0
|
|
20230824,174000,246997818,1021,1021,1021,1021,0
|
|
20230824,173900,246997818,1021,1021,1021,1021,0
|
|
20230824,173800,246997818,1021,1021,1021,1021,0
|
|
20230824,173700,246997818,1021,1021,1021,1021,0
|
|
20230824,173600,246997818,1021,1021,1021,1021,0
|
|
20230824,173500,246997818,1021,1021,1021,1021,0
|
|
20230824,173400,246997818,1021,1021,1021,1021,0
|
|
20230824,173300,246997818,1021,1021,1021,1021,0
|
|
20230824,173200,246997818,1021,1021,1021,1021,0
|
|
20230824,173100,246997818,1021,1021,1021,1021,0
|
|
20230824,173000,246997818,1021,1021,1021,1021,0
|
|
20230824,172900,246997818,1021,1021,1021,1021,0
|
|
20230824,172800,246997818,1021,1021,1021,1021,0
|
|
20230824,172700,246997818,1021,1021,1021,1021,0
|
|
20230824,172600,246997818,1021,1021,1021,1021,0
|
|
20230824,172500,246997818,1021,1021,1021,1021,0
|
|
20230824,172400,246997818,1021,1021,1021,1021,0
|
|
20230824,172300,246997818,1021,1021,1021,1021,0
|
|
20230824,172200,246997818,1021,1021,1021,1021,4821
|
|
20230824,172100,246997818,1021,1021,1021,1021,0
|
|
20230824,172000,246997818,1021,1021,1021,1021,0
|
|
20230824,171900,246997818,1021,1021,1021,1021,0
|
|
20230824,171800,246997818,1021,1021,1021,1021,0
|
|
20230824,171700,246997818,1021,1021,1021,1021,0
|
|
20230824,171600,246997818,1021,1021,1021,1021,0
|
|
20230824,171500,246997818,1021,1021,1021,1021,0
|
|
20230824,171400,246997818,1021,1021,1021,1021,0
|
|
20230824,171300,246997818,1021,1021,1021,1021,0
|
|
20230824,171200,246997818,1021,1021,1021,1021,0
|
|
20230824,171100,246997818,1021,1021,1021,1021,0
|
|
20230824,171000,246997818,1021,1021,1021,1021,0
|
|
20230824,170900,246997818,1021,1021,1021,1021,0
|
|
20230824,170800,246997818,1021,1021,1021,1021,0
|
|
20230824,170700,246997818,1021,1021,1021,1021,0
|
|
20230824,170600,246997818,1021,1021,1021,1021,0
|
|
20230824,170500,246997818,1021,1021,1021,1021,0
|
|
20230824,170400,246997818,1021,1021,1021,1021,0
|
|
20230824,170300,246997818,1021,1021,1021,1021,0
|
|
20230824,170200,246997818,1021,1021,1021,1021,0
|
|
20230824,170100,246997818,1021,1021,1021,1021,0
|
|
20230824,170000,246997818,1021,1021,1021,1021,0
|
|
20230824,165900,246997818,1021,1021,1021,1021,0
|
|
20230824,165800,246997818,1021,1021,1021,1021,0
|
|
20230824,165700,246997818,1021,1021,1021,1021,0
|
|
20230824,165600,246997818,1021,1021,1021,1021,0
|
|
20230824,165500,246997818,1021,1021,1021,1021,0
|
|
20230824,165400,246997818,1021,1021,1021,1021,0
|
|
20230824,165300,246997818,1021,1021,1021,1021,0
|
|
20230824,165200,246997818,1021,1021,1021,1021,4821
|
|
20230824,165100,246997818,1021,1021,1021,1021,0
|
|
20230824,165000,246997818,1021,1021,1021,1021,0
|
|
20230824,164900,246997818,1021,1021,1021,1021,0
|
|
20230824,164800,246997818,1021,1021,1021,1021,0
|
|
20230824,164700,246997818,1021,1021,1021,1021,0
|
|
20230824,164600,246997818,1021,1021,1021,1021,0
|
|
20230824,164500,246997818,1021,1021,1021,1021,0
|
|
20230824,164400,246997818,1021,1021,1021,1021,0
|
|
20230824,164300,246997818,1021,1021,1021,1021,0
|
|
20230824,164200,246997818,1021,1021,1021,1021,0
|
|
20230824,164100,246997818,1021,1021,1021,1021,0
|
|
20230824,164000,246997818,1021,1021,1021,1021,0
|
|
20230824,163900,246997818,1021,1021,1021,1021,0
|
|
20230824,163800,246997818,1021,1021,1021,1021,0
|
|
20230824,163700,246997818,1021,1021,1021,1021,0
|
|
20230824,163600,246997818,1021,1021,1021,1021,0
|
|
20230824,163500,246997818,1021,1021,1021,1021,0
|
|
20230824,163400,246997818,1021,1021,1021,1021,0
|
|
20230824,163300,246997818,1021,1021,1021,1021,0
|
|
20230824,163200,246997818,1021,1021,1021,1021,0
|
|
20230824,163100,246997818,1021,1021,1021,1021,0
|
|
20230824,163000,246997818,1021,1021,1021,1021,0
|
|
20230824,162900,246997818,1021,1021,1021,1021,0
|
|
20230824,162800,246997818,1021,1021,1021,1021,0
|
|
20230824,162700,246997818,1021,1021,1021,1021,0
|
|
20230824,162600,246997818,1021,1021,1021,1021,0
|
|
20230824,162500,246997818,1021,1021,1021,1021,0
|
|
20230824,162400,246997818,1021,1021,1021,1021,0
|
|
20230824,162300,246997818,1021,1021,1021,1021,0
|
|
20230824,162200,246997818,1021,1021,1021,1021,4821
|
|
20230824,162100,246997818,1021,1021,1021,1021,0
|
|
20230824,162000,246997818,1021,1021,1021,1021,0
|
|
20230824,161900,246997818,1021,1021,1021,1021,0
|
|
20230824,161800,246997818,1021,1021,1021,1021,0
|
|
20230824,161700,246997818,1021,1021,1021,1021,0
|
|
20230824,161600,246997818,1021,1021,1021,1021,0
|
|
20230824,161500,246997818,1021,1021,1021,1021,0
|
|
20230824,161400,246997818,1021,1021,1021,1021,0
|
|
20230824,161300,246997818,1021,1021,1021,1021,0
|
|
20230824,161200,246997818,1021,1021,1021,1021,0
|
|
20230824,161100,246997818,1021,1021,1021,1021,0
|
|
20230824,161000,246997818,1021,1021,1021,1021,0
|
|
20230824,160900,246997818,1021,1021,1021,1021,0
|
|
20230824,160800,246997818,1021,1021,1021,1021,0
|
|
20230824,160700,246997818,1021,1021,1021,1021,0
|
|
20230824,160600,246997818,1021,1021,1021,1021,0
|
|
20230824,160500,246997818,1021,1021,1021,1021,0
|
|
20230824,160400,246997818,1021,1021,1021,1021,0
|
|
20230824,160300,246997818,1021,1021,1021,1021,0
|
|
20230824,160200,246997818,1021,1021,1021,1021,0
|
|
20230824,160100,246997818,1021,1021,1021,1021,0
|
|
20230824,160000,246997818,1021,1021,1021,1021,0
|
|
20230824,155900,246997818,1021,1021,1021,1021,0
|
|
20230824,155800,246997818,1021,1021,1021,1021,0
|
|
20230824,155700,246997818,1021,1021,1021,1021,0
|
|
20230824,155600,246997818,1021,1021,1021,1021,0
|
|
20230824,155500,246997818,1021,1021,1021,1021,0
|
|
20230824,155400,246997818,1021,1021,1021,1021,0
|
|
20230824,155300,246997818,1021,1021,1021,1021,0
|
|
20230824,155200,246997818,1021,1021,1021,1021,4821
|
|
20230824,155100,246997818,1021,1021,1021,1021,0
|
|
20230824,155000,246997818,1021,1021,1021,1021,0
|
|
20230824,154900,246997818,1021,1021,1021,1021,0
|
|
20230824,154800,246997818,1021,1021,1021,1021,0
|
|
20230824,154700,246997818,1021,1021,1021,1021,0
|
|
20230824,154600,246997818,1021,1021,1021,1021,0
|
|
20230824,154500,246997818,1021,1021,1021,1021,0
|
|
20230824,154400,246997818,1021,1021,1021,1021,0
|
|
20230824,154300,246997818,1021,1021,1021,1021,0
|
|
20230824,154200,246997818,1021,1021,1021,1021,0
|
|
20230824,154100,246997818,1021,1021,1021,1021,0
|
|
20230824,154000,246997818,1021,1021,1021,1021,0
|
|
20230824,153900,246997818,1021,1021,1021,1021,0
|
|
20230824,153800,246997818,1021,1021,1021,1021,0
|
|
20230824,153700,246997818,1021,1021,1021,1021,0
|
|
20230824,153600,246997818,1021,1021,1021,1021,0
|
|
20230824,153500,246997818,1021,1021,1021,1021,0
|
|
20230824,153400,246997818,1021,1021,1021,1021,0
|
|
20230824,153300,246997818,1021,1021,1021,1021,0
|
|
20230824,153200,246997818,1021,1021,1021,1021,0
|
|
20230824,153100,246997818,1021,1021,1021,1021,0
|
|
20230824,153000,246997818,1021,1021,1021,1021,4821
|
|
20230824,152900,242075577,1019,1019,1019,1019,0
|
|
20230824,152800,242075577,1019,1019,1019,1019,0
|
|
20230824,152700,242075577,1019,1019,1019,1019,0
|
|
20230824,152600,242075577,1019,1019,1019,1019,0
|
|
20230824,152500,242075577,1019,1019,1019,1019,0
|
|
20230824,152400,242075577,1019,1019,1019,1019,0
|
|
20230824,152300,242075577,1019,1019,1019,1019,0
|
|
20230824,152200,242075577,1019,1019,1019,1019,0
|
|
20230824,152100,242075577,1019,1019,1019,1019,0
|
|
20230824,152000,242075577,1019,1019,1019,1019,0
|
|
20230824,151900,242075577,1019,1019,1019,1019,0
|
|
20230824,151800,242075577,1019,1019,1019,1019,0
|
|
20230824,151700,242075577,1019,1019,1019,1019,1
|
|
20230824,151600,242074558,1018,1018,1018,1018,902
|
|
20230824,151500,241156322,1018,1018,1018,1018,0
|
|
20230824,151400,241156322,1018,1018,1018,1018,0
|
|
20230824,151300,241156322,1018,1018,1018,1018,0
|
|
20230824,151200,241156322,1018,1018,1018,1018,0
|
|
20230824,151100,241156322,1018,1018,1018,1018,0
|
|
20230824,151000,241156322,1018,1018,1018,1018,24
|
|
20230824,150900,241131890,1016,1016,1016,1016,280
|
|
20230824,150800,240847410,1016,1017,1017,1016,220
|
|
20230824,150700,240623869,1018,1018,1018,1018,75
|
|
20230824,150600,240547519,1016,1016,1016,1016,7
|
|
20230824,150500,240540407,1017,1017,1017,1017,0
|
|
20230824,150400,240540407,1017,1016,1017,1016,204
|
|
20230824,150300,240333142,1015,1015,1015,1015,0
|
|
20230824,150200,240333142,1015,1015,1015,1015,5444
|
|
20230824,150100,234807482,1015,1015,1015,1015,0
|
|
20230824,150000,234807482,1015,1015,1015,1015,0
|
|
20230824,145900,234807482,1015,1015,1015,1015,0
|
|
20230824,145800,234807482,1015,1015,1015,1015,0
|
|
20230824,145700,234807482,1015,1015,1015,1015,100
|
|
20230824,145600,234705982,1014,1014,1014,1014,0
|
|
20230824,145500,234705982,1014,1014,1014,1014,0
|
|
20230824,145400,234705982,1014,1014,1014,1014,0
|
|
20230824,145300,234705982,1014,1014,1014,1014,0
|
|
20230824,145200,234705982,1014,1014,1014,1014,10
|
|
20230824,145100,234695842,1013,1015,1015,1013,2008
|
|
20230824,145000,232659728,1015,1015,1015,1015,0
|
|
20230824,144900,232659728,1015,1015,1015,1015,10
|
|
20230824,144800,232649578,1011,1011,1011,1011,0
|
|
20230824,144700,232649578,1011,1011,1011,1011,0
|
|
20230824,144600,232649578,1011,1014,1014,1011,1325
|
|
20230824,144500,231308772,1015,1015,1015,1015,0
|
|
20230824,144400,231308772,1015,1015,1015,1015,0
|
|
20230824,144300,231308772,1015,1015,1015,1015,80
|
|
20230824,144200,231227572,1015,1013,1015,1013,3420
|
|
20230824,144100,227756852,1013,1013,1013,1013,0
|
|
20230824,144000,227756852,1013,1013,1013,1013,5
|
|
20230824,143900,227751787,1014,1014,1014,1014,0
|
|
20230824,143800,227751787,1014,1014,1014,1014,11
|
|
20230824,143700,227740633,1012,1012,1012,1012,1000
|
|
20230824,143600,226728633,1012,1012,1012,1012,0
|
|
20230824,143500,226728633,1012,1012,1012,1012,0
|
|
20230824,143400,226728633,1012,1012,1012,1012,0
|
|
20230824,143300,226728633,1012,1012,1012,1012,0
|
|
20230824,143200,226728633,1012,1012,1012,1012,0
|
|
20230824,143100,226728633,1012,1012,1012,1012,0
|
|
20230824,143000,226728633,1012,1012,1012,1012,207
|
|
20230824,142900,226519149,1012,1012,1012,1012,394
|
|
20230824,142800,226120421,1014,1014,1014,1014,0
|
|
20230824,142700,226120421,1014,1014,1014,1014,0
|
|
20230824,142600,226120421,1014,1014,1014,1014,0
|
|
20230824,142500,226120421,1014,1014,1014,1014,0
|
|
20230824,142400,226120421,1014,1014,1014,1014,0
|
|
20230824,142300,226120421,1014,1014,1014,1014,479
|
|
20230824,142200,225634715,1012,1013,1013,1012,402
|
|
20230824,142100,225227595,1010,1010,1010,1010,0
|
|
20230824,142000,225227595,1010,1010,1010,1010,0
|
|
20230824,141900,225227595,1010,1012,1012,1010,10270
|
|
20230824,141800,214846103,1012,1012,1012,1012,0
|
|
20230824,141700,214846103,1012,1012,1012,1012,126
|
|
20230824,141600,214718591,1015,1015,1015,1015,0
|
|
20230824,141500,214718591,1015,1015,1015,1015,0
|
|
20230824,141400,214718591,1015,1015,1015,1015,0
|
|
20230824,141300,214718591,1015,1015,1015,1015,0
|
|
20230824,141200,214718591,1015,1015,1015,1015,0
|
|
20230824,141100,214718591,1015,1012,1015,1012,31
|
|
20230824,141000,214687216,1012,1012,1012,1012,0
|
|
20230824,140900,214687216,1012,1012,1012,1012,11
|
|
20230824,140800,214676084,1012,1012,1012,1012,12
|
|
20230824,140700,214663940,1011,1013,1013,1011,10000
|
|
20230824,140600,204548380,1012,1012,1012,1012,0
|
|
20230824,140500,204548380,1012,1012,1012,1012,0
|
|
20230824,140400,204548380,1012,1012,1012,1012,0
|
|
20230824,140300,204548380,1012,1013,1013,1012,160
|
|
20230824,140200,204386440,1010,1010,1010,1010,0
|
|
20230824,140100,204386440,1010,1010,1010,1010,0
|
|
20230824,140000,204386440,1010,1010,1010,1010,0
|
|
20230824,135900,204386440,1010,1010,1010,1010,0
|
|
20230824,135800,204386440,1010,1010,1010,1010,0
|
|
20230824,135700,204386440,1010,1010,1010,1010,0
|
|
20230824,135600,204386440,1010,1012,1012,1010,10000
|
|
20230824,135500,194281770,1017,1017,1017,1017,0
|
|
20230824,135400,194281770,1017,1017,1017,1017,0
|
|
20230824,135300,194281770,1017,1017,1017,1017,0
|
|
20230824,135200,194281770,1017,1017,1017,1017,0
|
|
20230824,135100,194281770,1017,1016,1017,1016,30
|
|
20230824,135000,194251261,1012,1012,1012,1012,0
|
|
20230824,134900,194251261,1012,1012,1012,1012,1
|
|
20230824,134800,194250249,1017,1017,1017,1017,0
|
|
20230824,134700,194250249,1017,1017,1017,1017,294
|
|
20230824,134600,193951251,1017,1017,1017,1017,2
|
|
20230824,134500,193949217,1010,1010,1010,1010,0
|
|
20230824,134400,193949217,1010,1010,1010,1010,0
|
|
20230824,134300,193949217,1010,1010,1010,1010,0
|
|
20230824,134200,193949217,1010,1010,1010,1010,0
|
|
20230824,134100,193949217,1010,1011,1011,1010,5000
|
|
20230824,134000,188899162,1018,1012,1018,1010,5002
|
|
20230824,133900,183841401,1012,1012,1012,1012,0
|
|
20230824,133800,183841401,1012,1015,1015,1012,1430
|
|
20230824,133700,182393830,1015,1015,1015,1015,3165
|
|
20230824,133600,179181355,1019,1019,1019,1019,0
|
|
20230824,133500,179181355,1019,1019,1019,1019,0
|
|
20230824,133400,179181355,1019,1019,1019,1019,0
|
|
20230824,133300,179181355,1019,1019,1019,1019,0
|
|
20230824,133200,179181355,1019,1019,1019,1019,0
|
|
20230824,133100,179181355,1019,1019,1019,1019,0
|
|
20230824,133000,179181355,1019,1019,1019,1019,0
|
|
20230824,132900,179181355,1019,1019,1019,1019,0
|
|
20230824,132800,179181355,1019,1019,1019,1019,0
|
|
20230824,132700,179181355,1019,1019,1019,1019,6
|
|
20230824,132600,179175241,1015,1015,1015,1015,12
|
|
20230824,132500,179163061,1015,1015,1015,1015,0
|
|
20230824,132400,179163061,1015,1019,1019,1015,993
|
|
20230824,132300,178155139,1019,1019,1019,1019,352
|
|
20230824,132200,177796451,1020,1020,1020,1020,0
|
|
20230824,132100,177796451,1020,1020,1020,1020,0
|
|
20230824,132000,177796451,1020,1020,1020,1020,0
|
|
20230824,131900,177796451,1020,1020,1020,1020,0
|
|
20230824,131800,177796451,1020,1020,1020,1020,0
|
|
20230824,131700,177796451,1020,1020,1020,1020,0
|
|
20230824,131600,177796451,1020,1020,1020,1020,0
|
|
20230824,131500,177796451,1020,1020,1020,1020,0
|
|
20230824,131400,177796451,1020,1020,1020,1020,0
|
|
20230824,131300,177796451,1020,1020,1020,1020,0
|
|
20230824,131200,177796451,1020,1020,1020,1020,0
|
|
20230824,131100,177796451,1020,1020,1020,1020,0
|
|
20230824,131000,177796451,1020,1020,1020,1020,20
|
|
20230824,130900,177776051,1015,1019,1019,1015,1000
|
|
20230824,130800,176760876,1020,1020,1020,1020,0
|
|
20230824,130700,176760876,1020,1020,1020,1020,0
|
|
20230824,130600,176760876,1020,1020,1020,1020,0
|
|
20230824,130500,176760876,1020,1020,1020,1020,50
|
|
20230824,130400,176709876,1020,1020,1020,1020,5
|
|
20230824,130300,176704776,1019,1019,1019,1019,1538
|
|
20230824,130200,175137554,1019,1019,1019,1019,0
|
|
20230824,130100,175137554,1019,1019,1019,1019,0
|
|
20230824,130000,175137554,1019,1019,1019,1019,1800
|
|
20230824,125900,173303354,1019,1020,1020,1019,1050
|
|
20230824,125800,172232404,1020,1021,1021,1020,3024
|
|
20230824,125700,169145915,1020,1020,1020,1020,1109
|
|
20230824,125600,168014735,1020,1020,1020,1020,935
|
|
20230824,125500,167061035,1020,1019,1020,1019,2024
|
|
20230824,125400,164998529,1018,1017,1018,1017,1644
|
|
20230824,125300,163324939,1016,1016,1016,1016,0
|
|
20230824,125200,163324939,1016,1015,1016,1015,4248
|
|
20230824,125100,159011348,1015,1015,1015,1015,0
|
|
20230824,125000,159011348,1015,1015,1015,1015,0
|
|
20230824,124900,159011348,1015,1015,1015,1014,101
|
|
20230824,124800,158908883,1015,1015,1015,1015,1
|
|
20230824,124700,158907868,1014,1009,1014,1009,2122
|
|
20230824,124600,156766520,1009,1012,1012,1009,6000
|
|
20230824,124500,150709849,1015,1015,1015,1015,0
|
|
20230824,124400,150709849,1015,1015,1015,1015,1400
|
|
20230824,124300,149288849,1015,1015,1015,1015,0
|
|
20230824,124200,149288849,1015,1015,1015,1015,0
|
|
20230824,124100,149288849,1015,1015,1015,1015,0
|
|
20230824,124000,149288849,1015,1015,1015,1015,1
|
|
20230824,123900,149287834,1011,1011,1011,1011,1000
|
|
20230824,123800,148276834,1015,1015,1015,1015,0
|
|
20230824,123700,148276834,1015,1015,1015,1015,50
|
|
20230824,123600,148226084,1015,1015,1015,1015,50
|
|
20230824,123500,148175334,1016,1016,1016,1016,0
|
|
20230824,123400,148175334,1016,1016,1016,1016,1
|
|
20230824,123300,148174318,1009,1013,1013,1009,10000
|
|
20230824,123200,138069357,1017,1017,1017,1017,1
|
|
20230824,123100,138068340,1016,1016,1016,1016,0
|
|
20230824,123000,138068340,1016,1016,1016,1016,59
|
|
20230824,122900,138008396,1016,1016,1016,1016,0
|
|
20230824,122800,138008396,1016,1016,1016,1016,0
|
|
20230824,122700,138008396,1016,1016,1016,1016,0
|
|
20230824,122600,138008396,1016,1016,1016,1016,0
|
|
20230824,122500,138008396,1016,1016,1016,1016,328
|
|
20230824,122400,137675148,1016,1016,1016,1016,1
|
|
20230824,122300,137674132,1017,1017,1017,1017,752
|
|
20230824,122200,136909348,1017,1017,1017,1017,0
|
|
20230824,122100,136909348,1017,1017,1017,1017,0
|
|
20230824,122000,136909348,1017,1017,1017,1017,1998
|
|
20230824,121900,134877382,1017,1016,1017,1016,4
|
|
20230824,121800,134873315,1011,1011,1011,1011,0
|
|
20230824,121700,134873315,1011,1011,1011,1011,0
|
|
20230824,121600,134873315,1011,1015,1015,1011,5070
|
|
20230824,121500,129741505,1015,1012,1015,1012,2000
|
|
20230824,121400,127714505,1012,1012,1012,1012,12
|
|
20230824,121300,127702361,1012,1013,1013,1012,2000
|
|
20230824,121200,125677284,1015,1015,1015,1015,120
|
|
20230824,121100,125555484,1018,1018,1018,1018,0
|
|
20230824,121000,125555484,1018,1018,1018,1018,0
|
|
20230824,120900,125555484,1018,1018,1018,1018,0
|
|
20230824,120800,125555484,1018,1018,1018,1018,0
|
|
20230824,120700,125555484,1018,1018,1018,1018,0
|
|
20230824,120600,125555484,1018,1018,1018,1018,0
|
|
20230824,120500,125555484,1018,1018,1018,1018,0
|
|
20230824,120400,125555484,1018,1018,1018,1018,0
|
|
20230824,120300,125555484,1018,1018,1018,1018,0
|
|
20230824,120200,125555484,1018,1018,1018,1018,0
|
|
20230824,120100,125555484,1018,1018,1018,1018,2003
|
|
20230824,120000,123516430,1019,1019,1019,1019,0
|
|
20230824,115900,123516430,1019,1019,1019,1019,0
|
|
20230824,115800,123516430,1019,1019,1019,1019,0
|
|
20230824,115700,123516430,1019,1019,1019,1019,1
|
|
20230824,115600,123515411,1013,1013,1013,1013,0
|
|
20230824,115500,123515411,1013,1013,1013,1013,0
|
|
20230824,115400,123515411,1013,1013,1013,1013,0
|
|
20230824,115300,123515411,1013,1014,1014,1013,5000
|
|
20230824,115200,118449673,1014,1014,1014,1014,1
|
|
20230824,115100,118448659,1014,1014,1014,1014,0
|
|
20230824,115000,118448659,1014,1015,1015,1014,10000
|
|
20230824,114900,108307298,1015,1015,1015,1015,0
|
|
20230824,114800,108307298,1015,1015,1015,1015,0
|
|
20230824,114700,108307298,1015,1015,1015,1015,1
|
|
20230824,114600,108306283,1019,1019,1019,1019,0
|
|
20230824,114500,108306283,1019,1019,1019,1019,0
|
|
20230824,114400,108306283,1019,1019,1019,1019,0
|
|
20230824,114300,108306283,1019,1019,1019,1019,29
|
|
20230824,114200,108276732,1019,1019,1019,1019,2
|
|
20230824,114100,108274694,1015,1015,1015,1015,12
|
|
20230824,114000,108262514,1015,1015,1015,1015,0
|
|
20230824,113900,108262514,1015,1018,1018,1015,863
|
|
20230824,113800,107385763,1019,1019,1019,1019,0
|
|
20230824,113700,107385763,1019,1019,1019,1019,60
|
|
20230824,113600,107324623,1019,1019,1019,1019,0
|
|
20230824,113500,107324623,1019,1019,1019,1019,0
|
|
20230824,113400,107324623,1019,1019,1019,1019,0
|
|
20230824,113300,107324623,1019,1019,1019,1019,0
|
|
20230824,113200,107324623,1019,1019,1019,1019,1
|
|
20230824,113100,107323604,1018,1018,1018,1018,2
|
|
20230824,113000,107321568,1018,1018,1018,1018,1
|
|
20230824,112900,107320550,1016,1016,1016,1016,1000
|
|
20230824,112800,106304550,1019,1019,1019,1019,150
|
|
20230824,112700,106151700,1018,1018,1018,1018,0
|
|
20230824,112600,106151700,1018,1018,1018,1018,0
|
|
20230824,112500,106151700,1018,1018,1018,1018,0
|
|
20230824,112400,106151700,1018,1018,1018,1018,2216
|
|
20230824,112300,103895812,1013,1015,1015,1013,10000
|
|
20230824,112200,93759738,1018,1018,1018,1018,0
|
|
20230824,112100,93759738,1018,1018,1018,1018,0
|
|
20230824,112000,93759738,1018,1018,1018,1018,0
|
|
20230824,111900,93759738,1018,1018,1018,1018,0
|
|
20230824,111800,93759738,1018,1016,1018,1016,500
|
|
20230824,111700,93250898,1019,1019,1019,1019,0
|
|
20230824,111600,93250898,1019,1019,1019,1019,1
|
|
20230824,111500,93249879,1012,1012,1012,1012,0
|
|
20230824,111400,93249879,1012,1013,1013,1012,3000
|
|
20230824,111300,90212852,1013,1020,1020,1013,13000
|
|
20230824,111200,77024935,1022,1022,1022,1022,0
|
|
20230824,111100,77024935,1022,1022,1022,1022,1
|
|
20230824,111000,77023913,1022,1022,1022,1022,475
|
|
20230824,110900,76538463,1022,1022,1022,1022,0
|
|
20230824,110800,76538463,1022,1022,1022,1022,0
|
|
20230824,110700,76538463,1022,1022,1022,1022,1200
|
|
20230824,110600,75312063,1022,1021,1022,1021,2500
|
|
20230824,110500,72758168,1021,1021,1021,1021,7
|
|
20230824,110400,72751021,1021,1021,1021,1021,1
|
|
20230824,110300,72750000,1022,1022,1022,1022,0
|
|
20230824,110200,72750000,1022,1022,1022,1022,0
|
|
20230824,110100,72750000,1022,1022,1022,1022,0
|
|
20230824,110000,72750000,1022,1022,1022,1022,0
|
|
20230824,105900,72750000,1022,1022,1022,1022,0
|
|
20230824,105800,72750000,1022,1022,1022,1022,0
|
|
20230824,105700,72750000,1022,1022,1022,1022,0
|
|
20230824,105600,72750000,1022,1022,1022,1022,30
|
|
20230824,105500,72719340,1022,1022,1022,1022,0
|
|
20230824,105400,72719340,1022,1022,1022,1022,0
|
|
20230824,105300,72719340,1022,1022,1022,1022,754
|
|
20230824,105200,71948752,1021,1019,1021,1019,6277
|
|
20230824,105100,65547254,1019,1019,1019,1019,35
|
|
20230824,105000,65511589,1019,1019,1019,1019,0
|
|
20230824,104900,65511589,1019,1019,1019,1019,0
|
|
20230824,104800,65511589,1019,1019,1019,1019,0
|
|
20230824,104700,65511589,1019,1019,1019,1019,0
|
|
20230824,104600,65511589,1019,1019,1019,1019,0
|
|
20230824,104500,65511589,1019,1019,1019,1019,0
|
|
20230824,104400,65511589,1019,1019,1019,1019,1
|
|
20230824,104300,65510570,1015,1015,1015,1015,0
|
|
20230824,104200,65510570,1015,1015,1015,1015,0
|
|
20230824,104100,65510570,1015,1015,1015,1015,670
|
|
20230824,104000,64830520,1019,1018,1019,1018,491
|
|
20230824,103900,64330359,1019,1019,1019,1019,0
|
|
20230824,103800,64330359,1019,1019,1019,1019,10
|
|
20230824,103700,64320169,1019,1019,1019,1019,0
|
|
20230824,103600,64320169,1019,1019,1019,1019,100
|
|
20230824,103500,64218269,1020,1020,1020,1020,0
|
|
20230824,103400,64218269,1020,1020,1020,1020,0
|
|
20230824,103300,64218269,1020,1020,1020,1020,0
|
|
20230824,103200,64218269,1020,1020,1020,1020,2
|
|
20230824,103100,64216229,1020,1020,1020,1020,30
|
|
20230824,103000,64185629,1014,1014,1014,1014,525
|
|
20230824,102900,63653279,1020,1020,1020,1020,0
|
|
20230824,102800,63653279,1020,1020,1020,1020,24
|
|
20230824,102700,63628799,1020,1020,1020,1020,0
|
|
20230824,102600,63628799,1020,1020,1020,1020,0
|
|
20230824,102500,63628799,1020,1019,1020,1019,500
|
|
20230824,102400,63119195,1013,1013,1013,1013,0
|
|
20230824,102300,63119195,1013,1013,1013,1013,0
|
|
20230824,102200,63119195,1013,1013,1013,1013,0
|
|
20230824,102100,63119195,1013,1013,1013,1013,0
|
|
20230824,102000,63119195,1013,1015,1015,1013,2512
|
|
20230824,101900,60572588,1015,1016,1016,1015,6
|
|
20230824,101800,60566497,1020,1020,1020,1020,1000
|
|
20230824,101700,59546497,1021,1021,1021,1021,0
|
|
20230824,101600,59546497,1021,1021,1021,1021,0
|
|
20230824,101500,59546497,1021,1021,1021,1021,0
|
|
20230824,101400,59546497,1021,1021,1021,1021,0
|
|
20230824,101300,59546497,1021,1021,1021,1021,0
|
|
20230824,101200,59546497,1021,1021,1021,1021,20
|
|
20230824,101100,59526077,1021,1021,1021,1021,84
|
|
20230824,101000,59440313,1021,1021,1021,1021,0
|
|
20230824,100900,59440313,1021,1021,1021,1021,2
|
|
20230824,100800,59438271,1014,1019,1021,1014,4223
|
|
20230824,100700,55136670,1019,1019,1019,1019,0
|
|
20230824,100600,55136670,1019,1019,1019,1019,0
|
|
20230824,100500,55136670,1019,1019,1019,1019,1000
|
|
20230824,100400,54117670,1019,1018,1019,1018,414
|
|
20230824,100300,53696216,1018,1018,1018,1018,0
|
|
20230824,100200,53696216,1018,1018,1018,1018,88
|
|
20230824,100100,53606632,1017,1017,1017,1017,29
|
|
20230824,100000,53577139,1017,1017,1017,1017,210
|
|
20230824,095900,53363569,1018,1018,1018,1018,0
|
|
20230824,095800,53363569,1018,1018,1018,1018,0
|
|
20230824,095700,53363569,1018,1018,1018,1018,0
|
|
20230824,095600,53363569,1018,1018,1018,1018,10
|
|
20230824,095500,53353389,1018,1018,1018,1018,0
|
|
20230824,095400,53353389,1018,1018,1018,1018,0
|
|
20230824,095300,53353389,1018,1018,1018,1018,150
|
|
20230824,095200,53200689,1018,1018,1018,1018,55
|
|
20230824,095100,53144699,1018,1018,1018,1018,0
|
|
20230824,095000,53144699,1018,1018,1018,1018,10
|
|
20230824,094900,53134519,1019,1019,1019,1019,10
|
|
20230824,094800,53124329,1019,1019,1019,1019,40
|
|
20230824,094700,53083569,1020,1020,1020,1020,2
|
|
20230824,094600,53081529,1021,1021,1021,1021,0
|
|
20230824,094500,53081529,1021,1021,1021,1021,0
|
|
20230824,094400,53081529,1021,1021,1021,1021,2
|
|
20230824,094300,53079487,1013,1015,1015,1013,2000
|
|
20230824,094200,51053225,1015,1021,1021,1015,7178
|
|
20230824,094100,43765745,1021,1021,1021,1021,0
|
|
20230824,094000,43765745,1021,1022,1022,1021,2
|
|
20230824,093900,43763702,1022,1025,1025,1022,127
|
|
20230824,093800,43633530,1026,1025,1026,1025,1048
|
|
20230824,093700,42558727,1025,1022,1025,1022,42
|
|
20230824,093600,42515680,1025,1025,1025,1025,4
|
|
20230824,093500,42511580,1022,1025,1025,1022,9
|
|
20230824,093400,42502358,1026,1026,1026,1026,0
|
|
20230824,093300,42502358,1026,1026,1026,1026,15
|
|
20230824,093200,42486968,1022,1022,1022,1022,1
|
|
20230824,093100,42485946,1025,1024,1025,1024,5008
|
|
20230824,093000,37352946,1025,1025,1025,1025,0
|
|
20230824,092900,37352946,1025,1019,1025,1019,1996
|
|
20230824,092800,35318957,1019,1016,1019,1016,4484
|
|
20230824,092700,30762710,1015,1015,1015,1015,212
|
|
20230824,092600,30547530,1015,1015,1015,1015,0
|
|
20230824,092500,30547530,1015,1015,1015,1015,714
|
|
20230824,092400,29822820,1016,1016,1016,1016,0
|
|
20230824,092300,29822820,1016,1016,1016,1016,0
|
|
20230824,092200,29822820,1016,1016,1016,1016,0
|
|
20230824,092100,29822820,1016,1016,1016,1016,0
|
|
20230824,092000,29822820,1016,1016,1016,1016,0
|
|
20230824,091900,29822820,1016,1016,1016,1016,0
|
|
20230824,091800,29822820,1016,1016,1016,1016,0
|
|
20230824,091700,29822820,1016,1016,1016,1016,11
|
|
20230824,091600,29811644,1011,1013,1013,1011,8933
|
|
20230824,091500,20767314,1011,1018,1018,1011,756
|
|
20230824,091400,20002331,1011,1015,1015,1011,5418
|
|
20230824,091300,14512345,1019,1019,1019,1019,0
|
|
20230824,091200,14512345,1019,1019,1019,1019,1
|
|
20230824,091100,14511326,1014,1014,1014,1014,0
|
|
20230824,091000,14511326,1014,1014,1014,1014,1
|
|
20230824,090900,14510312,1021,1021,1021,1021,66
|
|
20230824,090800,14442926,1021,1015,1021,1015,5002
|
|
20230824,090700,9365889,1016,1016,1016,1016,1521
|
|
20230824,090600,7820553,1016,1016,1016,1016,0
|
|
20230824,090500,7820553,1016,1016,1016,1016,492
|
|
20230824,090400,7320681,1016,1016,1016,1016,20
|
|
20230824,090300,7300361,1016,1017,1017,1016,796
|
|
20230824,090200,6491595,1023,1023,1023,1023,1
|
|
20230824,090100,6490572,1016,1017,1017,1016,1058
|
|
20230824,090000,5415037,1024,1015,1024,1015,5306
|