591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,184800,90519830,3255,3255,3255,3255,1503
|
|
20230824,184700,90519830,3255,3255,3255,3255,0
|
|
20230824,184600,90519830,3255,3255,3255,3255,0
|
|
20230824,184500,90519830,3255,3255,3255,3255,0
|
|
20230824,184400,90519830,3255,3255,3255,3255,0
|
|
20230824,184300,90519830,3255,3255,3255,3255,0
|
|
20230824,184200,90519830,3255,3255,3255,3255,0
|
|
20230824,184100,90519830,3255,3255,3255,3255,0
|
|
20230824,184000,90519830,3255,3255,3255,3255,0
|
|
20230824,183900,90519830,3255,3255,3255,3255,0
|
|
20230824,183800,90519830,3255,3255,3255,3255,0
|
|
20230824,183700,90519830,3255,3255,3255,3255,0
|
|
20230824,183600,90519830,3255,3255,3255,3255,0
|
|
20230824,183500,90519830,3255,3255,3255,3255,0
|
|
20230824,183400,90519830,3255,3255,3255,3255,0
|
|
20230824,183300,90519830,3255,3255,3255,3255,0
|
|
20230824,183200,90519830,3255,3255,3255,3255,0
|
|
20230824,183100,90519830,3255,3255,3255,3255,0
|
|
20230824,183000,90519830,3255,3255,3255,3255,0
|
|
20230824,182900,90519830,3255,3255,3255,3255,0
|
|
20230824,182800,90519830,3255,3255,3255,3255,0
|
|
20230824,182700,90519830,3255,3255,3255,3255,0
|
|
20230824,182600,90519830,3255,3255,3255,3255,0
|
|
20230824,182500,90519830,3255,3255,3255,3255,0
|
|
20230824,182400,90519830,3255,3255,3255,3255,0
|
|
20230824,182300,90519830,3255,3255,3255,3255,0
|
|
20230824,182200,90519830,3255,3255,3255,3255,0
|
|
20230824,182100,90519830,3255,3255,3255,3255,0
|
|
20230824,182000,90519830,3255,3255,3255,3255,0
|
|
20230824,181900,90519830,3255,3255,3255,3255,0
|
|
20230824,181800,90519830,3255,3255,3255,3255,1503
|
|
20230824,181700,90519830,3255,3255,3255,3255,0
|
|
20230824,181600,90519830,3255,3255,3255,3255,0
|
|
20230824,181500,90519830,3255,3255,3255,3255,0
|
|
20230824,181400,90519830,3255,3255,3255,3255,0
|
|
20230824,181300,90519830,3255,3255,3255,3255,0
|
|
20230824,181200,90519830,3255,3255,3255,3255,0
|
|
20230824,181100,90519830,3255,3255,3255,3255,0
|
|
20230824,181000,90519830,3255,3255,3255,3255,0
|
|
20230824,180900,90519830,3255,3255,3255,3255,0
|
|
20230824,180800,90519830,3255,3255,3255,3255,0
|
|
20230824,180700,90519830,3255,3255,3255,3255,0
|
|
20230824,180600,90519830,3255,3255,3255,3255,0
|
|
20230824,180500,90519830,3255,3255,3255,3255,0
|
|
20230824,180400,90519830,3255,3255,3255,3255,0
|
|
20230824,180300,90519830,3255,3255,3255,3255,0
|
|
20230824,180200,90519830,3255,3255,3255,3255,0
|
|
20230824,180100,90519830,3255,3255,3255,3255,0
|
|
20230824,180000,90519830,3255,3255,3255,3255,0
|
|
20230824,175900,90519830,3255,3255,3255,3255,0
|
|
20230824,175800,90519830,3255,3255,3255,3255,0
|
|
20230824,175700,90519830,3255,3255,3255,3255,0
|
|
20230824,175600,90519830,3255,3255,3255,3255,0
|
|
20230824,175500,90519830,3255,3255,3255,3255,0
|
|
20230824,175400,90519830,3255,3255,3255,3255,0
|
|
20230824,175300,90519830,3255,3255,3255,3255,0
|
|
20230824,175200,90519830,3255,3255,3255,3255,0
|
|
20230824,175100,90519830,3255,3255,3255,3255,0
|
|
20230824,175000,90519830,3255,3255,3255,3255,0
|
|
20230824,174900,90519830,3255,3255,3255,3255,0
|
|
20230824,174800,90519830,3255,3255,3255,3255,1503
|
|
20230824,174700,90519830,3255,3255,3255,3255,0
|
|
20230824,174600,90519830,3255,3255,3255,3255,0
|
|
20230824,174500,90519830,3255,3255,3255,3255,0
|
|
20230824,174400,90519830,3255,3255,3255,3255,0
|
|
20230824,174300,90519830,3255,3255,3255,3255,0
|
|
20230824,174200,90519830,3255,3255,3255,3255,0
|
|
20230824,174100,90519830,3255,3255,3255,3255,0
|
|
20230824,174000,90519830,3255,3255,3255,3255,0
|
|
20230824,173900,90519830,3255,3255,3255,3255,0
|
|
20230824,173800,90519830,3255,3255,3255,3255,0
|
|
20230824,173700,90519830,3255,3255,3255,3255,0
|
|
20230824,173600,90519830,3255,3255,3255,3255,0
|
|
20230824,173500,90519830,3255,3255,3255,3255,0
|
|
20230824,173400,90519830,3255,3255,3255,3255,0
|
|
20230824,173300,90519830,3255,3255,3255,3255,0
|
|
20230824,173200,90519830,3255,3255,3255,3255,0
|
|
20230824,173100,90519830,3255,3255,3255,3255,0
|
|
20230824,173000,90519830,3255,3255,3255,3255,0
|
|
20230824,172900,90519830,3255,3255,3255,3255,0
|
|
20230824,172800,90519830,3255,3255,3255,3255,0
|
|
20230824,172700,90519830,3255,3255,3255,3255,0
|
|
20230824,172600,90519830,3255,3255,3255,3255,0
|
|
20230824,172500,90519830,3255,3255,3255,3255,0
|
|
20230824,172400,90519830,3255,3255,3255,3255,0
|
|
20230824,172300,90519830,3255,3255,3255,3255,0
|
|
20230824,172200,90519830,3255,3255,3255,3255,0
|
|
20230824,172100,90519830,3255,3255,3255,3255,0
|
|
20230824,172000,90519830,3255,3255,3255,3255,0
|
|
20230824,171900,90519830,3255,3255,3255,3255,0
|
|
20230824,171800,90519830,3255,3255,3255,3255,1503
|
|
20230824,171700,90519830,3255,3255,3255,3255,0
|
|
20230824,171600,90519830,3255,3255,3255,3255,0
|
|
20230824,171500,90519830,3255,3255,3255,3255,0
|
|
20230824,171400,90519830,3255,3255,3255,3255,0
|
|
20230824,171300,90519830,3255,3255,3255,3255,0
|
|
20230824,171200,90519830,3255,3255,3255,3255,0
|
|
20230824,171100,90519830,3255,3255,3255,3255,0
|
|
20230824,171000,90519830,3255,3255,3255,3255,0
|
|
20230824,170900,90519830,3255,3255,3255,3255,0
|
|
20230824,170800,90519830,3255,3255,3255,3255,0
|
|
20230824,170700,90519830,3255,3255,3255,3255,0
|
|
20230824,170600,90519830,3255,3255,3255,3255,0
|
|
20230824,170500,90519830,3255,3255,3255,3255,0
|
|
20230824,170400,90519830,3255,3255,3255,3255,0
|
|
20230824,170300,90519830,3255,3255,3255,3255,0
|
|
20230824,170200,90519830,3255,3255,3255,3255,0
|
|
20230824,170100,90519830,3255,3255,3255,3255,0
|
|
20230824,170000,90519830,3255,3255,3255,3255,0
|
|
20230824,165900,90519830,3255,3255,3255,3255,0
|
|
20230824,165800,90519830,3255,3255,3255,3255,0
|
|
20230824,165700,90519830,3255,3255,3255,3255,0
|
|
20230824,165600,90519830,3255,3255,3255,3255,0
|
|
20230824,165500,90519830,3255,3255,3255,3255,0
|
|
20230824,165400,90519830,3255,3255,3255,3255,0
|
|
20230824,165300,90519830,3255,3255,3255,3255,0
|
|
20230824,165200,90519830,3255,3255,3255,3255,0
|
|
20230824,165100,90519830,3255,3255,3255,3255,0
|
|
20230824,165000,90519830,3255,3255,3255,3255,0
|
|
20230824,164900,90519830,3255,3255,3255,3255,0
|
|
20230824,164800,90519830,3255,3255,3255,3255,1503
|
|
20230824,164700,90519830,3255,3255,3255,3255,0
|
|
20230824,164600,90519830,3255,3255,3255,3255,0
|
|
20230824,164500,90519830,3255,3255,3255,3255,0
|
|
20230824,164400,90519830,3255,3255,3255,3255,0
|
|
20230824,164300,90519830,3255,3255,3255,3255,0
|
|
20230824,164200,90519830,3255,3255,3255,3255,0
|
|
20230824,164100,90519830,3255,3255,3255,3255,0
|
|
20230824,164000,90519830,3255,3255,3255,3255,0
|
|
20230824,163900,90519830,3255,3255,3255,3255,0
|
|
20230824,163800,90519830,3255,3255,3255,3255,0
|
|
20230824,163700,90519830,3255,3255,3255,3255,0
|
|
20230824,163600,90519830,3255,3255,3255,3255,0
|
|
20230824,163500,90519830,3255,3255,3255,3255,0
|
|
20230824,163400,90519830,3255,3255,3255,3255,0
|
|
20230824,163300,90519830,3255,3255,3255,3255,0
|
|
20230824,163200,90519830,3255,3255,3255,3255,0
|
|
20230824,163100,90519830,3255,3255,3255,3255,0
|
|
20230824,163000,90519830,3255,3255,3255,3255,0
|
|
20230824,162900,90519830,3255,3255,3255,3255,0
|
|
20230824,162800,90519830,3255,3255,3255,3255,0
|
|
20230824,162700,90519830,3255,3255,3255,3255,0
|
|
20230824,162600,90519830,3255,3255,3255,3255,0
|
|
20230824,162500,90519830,3255,3255,3255,3255,0
|
|
20230824,162400,90519830,3255,3255,3255,3255,0
|
|
20230824,162300,90519830,3255,3255,3255,3255,0
|
|
20230824,162200,90519830,3255,3255,3255,3255,0
|
|
20230824,162100,90519830,3255,3255,3255,3255,0
|
|
20230824,162000,90519830,3255,3255,3255,3255,0
|
|
20230824,161900,90519830,3255,3255,3255,3255,0
|
|
20230824,161800,90519830,3255,3255,3255,3255,1503
|
|
20230824,161700,90519830,3255,3255,3255,3255,0
|
|
20230824,161600,90519830,3255,3255,3255,3255,0
|
|
20230824,161500,90519830,3255,3255,3255,3255,0
|
|
20230824,161400,90519830,3255,3255,3255,3255,0
|
|
20230824,161300,90519830,3255,3255,3255,3255,0
|
|
20230824,161200,90519830,3255,3255,3255,3255,0
|
|
20230824,161100,90519830,3255,3255,3255,3255,0
|
|
20230824,161000,90519830,3255,3255,3255,3255,0
|
|
20230824,160900,90519830,3255,3255,3255,3255,0
|
|
20230824,160800,90519830,3255,3255,3255,3255,0
|
|
20230824,160700,90519830,3255,3255,3255,3255,0
|
|
20230824,160600,90519830,3255,3255,3255,3255,0
|
|
20230824,160500,90519830,3255,3255,3255,3255,0
|
|
20230824,160400,90519830,3255,3255,3255,3255,0
|
|
20230824,160300,90519830,3255,3255,3255,3255,0
|
|
20230824,160200,90519830,3255,3255,3255,3255,0
|
|
20230824,160100,90519830,3255,3255,3255,3255,0
|
|
20230824,160000,90519830,3255,3255,3255,3255,0
|
|
20230824,155900,90519830,3255,3255,3255,3255,0
|
|
20230824,155800,90519830,3255,3255,3255,3255,0
|
|
20230824,155700,90519830,3255,3255,3255,3255,0
|
|
20230824,155600,90519830,3255,3255,3255,3255,0
|
|
20230824,155500,90519830,3255,3255,3255,3255,0
|
|
20230824,155400,90519830,3255,3255,3255,3255,0
|
|
20230824,155300,90519830,3255,3255,3255,3255,0
|
|
20230824,155200,90519830,3255,3255,3255,3255,0
|
|
20230824,155100,90519830,3255,3255,3255,3255,0
|
|
20230824,155000,90519830,3255,3255,3255,3255,0
|
|
20230824,154900,90519830,3255,3255,3255,3255,0
|
|
20230824,154800,90519830,3255,3255,3255,3255,1503
|
|
20230824,154700,90519830,3255,3255,3255,3255,0
|
|
20230824,154600,90519830,3255,3255,3255,3255,0
|
|
20230824,154500,90519830,3255,3255,3255,3255,0
|
|
20230824,154400,90519830,3255,3255,3255,3255,0
|
|
20230824,154300,90519830,3255,3255,3255,3255,0
|
|
20230824,154200,90519830,3255,3255,3255,3255,0
|
|
20230824,154100,90519830,3255,3255,3255,3255,0
|
|
20230824,154000,90519830,3255,3255,3255,3255,0
|
|
20230824,153900,90519830,3255,3255,3255,3255,0
|
|
20230824,153800,90519830,3255,3255,3255,3255,0
|
|
20230824,153700,90519830,3255,3255,3255,3255,0
|
|
20230824,153600,90519830,3255,3255,3255,3255,0
|
|
20230824,153500,90519830,3255,3255,3255,3255,0
|
|
20230824,153400,90519830,3255,3255,3255,3255,0
|
|
20230824,153300,90519830,3255,3255,3255,3255,0
|
|
20230824,153200,90519830,3255,3255,3255,3255,0
|
|
20230824,153100,90519830,3255,3255,3255,3255,0
|
|
20230824,153000,90519830,3255,3255,3255,3255,1503
|
|
20230824,152900,85627565,3270,3270,3270,3270,0
|
|
20230824,152800,85627565,3270,3270,3270,3270,0
|
|
20230824,152700,85627565,3270,3270,3270,3270,0
|
|
20230824,152600,85627565,3270,3270,3270,3270,0
|
|
20230824,152500,85627565,3270,3270,3270,3270,0
|
|
20230824,152400,85627565,3270,3270,3270,3270,0
|
|
20230824,152300,85627565,3270,3270,3270,3270,0
|
|
20230824,152200,85627565,3270,3270,3270,3270,0
|
|
20230824,152100,85627565,3270,3270,3270,3270,0
|
|
20230824,152000,85627565,3270,3270,3270,3270,0
|
|
20230824,151900,85627565,3270,3270,3270,3270,0
|
|
20230824,151800,85627565,3270,3270,3270,3270,0
|
|
20230824,151700,85627565,3270,3270,3270,3270,1
|
|
20230824,151600,85624295,3275,3275,3275,3275,0
|
|
20230824,151500,85624295,3275,3275,3275,3275,112
|
|
20230824,151400,85257495,3270,3270,3270,3270,0
|
|
20230824,151300,85257495,3270,3270,3270,3270,6
|
|
20230824,151200,85237875,3270,3270,3270,3270,0
|
|
20230824,151100,85237875,3270,3270,3270,3270,0
|
|
20230824,151000,85237875,3270,3270,3270,3270,21
|
|
20230824,150900,85169205,3270,3270,3270,3270,0
|
|
20230824,150800,85169205,3270,3270,3270,3270,0
|
|
20230824,150700,85169205,3270,3270,3270,3270,0
|
|
20230824,150600,85169205,3270,3270,3270,3270,70
|
|
20230824,150500,84940305,3260,3260,3260,3260,0
|
|
20230824,150400,84940305,3260,3260,3260,3260,0
|
|
20230824,150300,84940305,3260,3260,3260,3260,0
|
|
20230824,150200,84940305,3260,3265,3265,3260,2016
|
|
20230824,150100,78365700,3265,3265,3265,3265,0
|
|
20230824,150000,78365700,3265,3265,3265,3265,0
|
|
20230824,145900,78365700,3265,3265,3265,3265,0
|
|
20230824,145800,78365700,3265,3265,3265,3265,86
|
|
20230824,145700,78084910,3270,3270,3270,3270,0
|
|
20230824,145600,78084910,3270,3270,3270,3270,0
|
|
20230824,145500,78084910,3270,3280,3280,3270,3
|
|
20230824,145400,78075085,3270,3265,3270,3265,519
|
|
20230824,145300,76378070,3265,3270,3270,3265,143
|
|
20230824,145200,75910485,3270,3275,3275,3270,505
|
|
20230824,145100,74256700,3275,3275,3275,3275,4
|
|
20230824,145000,74243600,3275,3280,3280,3275,86
|
|
20230824,144900,73961725,3280,3280,3280,3280,1
|
|
20230824,144800,73958445,3285,3285,3285,3285,0
|
|
20230824,144700,73958445,3285,3285,3285,3285,1
|
|
20230824,144600,73955160,3280,3280,3280,3280,0
|
|
20230824,144500,73955160,3280,3280,3280,3280,0
|
|
20230824,144400,73955160,3280,3280,3280,3280,0
|
|
20230824,144300,73955160,3280,3280,3280,3280,0
|
|
20230824,144200,73955160,3280,3280,3280,3280,0
|
|
20230824,144100,73955160,3280,3280,3280,3280,0
|
|
20230824,144000,73955160,3280,3280,3280,3280,14
|
|
20230824,143900,73909240,3280,3280,3280,3280,431
|
|
20230824,143800,72495560,3280,3280,3280,3280,0
|
|
20230824,143700,72495560,3280,3280,3280,3280,0
|
|
20230824,143600,72495560,3280,3280,3280,3280,0
|
|
20230824,143500,72495560,3280,3280,3280,3280,3
|
|
20230824,143400,72485720,3275,3275,3275,3275,1
|
|
20230824,143300,72482445,3280,3280,3280,3280,11
|
|
20230824,143200,72446365,3280,3280,3280,3280,0
|
|
20230824,143100,72446365,3280,3280,3280,3280,0
|
|
20230824,143000,72446365,3280,3280,3280,3280,0
|
|
20230824,142900,72446365,3280,3280,3280,3280,0
|
|
20230824,142800,72446365,3280,3280,3280,3280,0
|
|
20230824,142700,72446365,3280,3280,3280,3280,0
|
|
20230824,142600,72446365,3280,3280,3280,3280,0
|
|
20230824,142500,72446365,3280,3280,3280,3280,0
|
|
20230824,142400,72446365,3280,3280,3280,3280,1
|
|
20230824,142300,72443085,3285,3285,3285,3285,0
|
|
20230824,142200,72443085,3285,3285,3285,3285,0
|
|
20230824,142100,72443085,3285,3285,3285,3285,0
|
|
20230824,142000,72443085,3285,3285,3285,3285,0
|
|
20230824,141900,72443085,3285,3285,3285,3285,0
|
|
20230824,141800,72443085,3285,3285,3285,3285,0
|
|
20230824,141700,72443085,3285,3285,3285,3285,5
|
|
20230824,141600,72426660,3290,3290,3290,3290,0
|
|
20230824,141500,72426660,3290,3290,3290,3290,0
|
|
20230824,141400,72426660,3290,3290,3290,3290,11
|
|
20230824,141300,72390470,3290,3290,3290,3290,0
|
|
20230824,141200,72390470,3290,3290,3290,3290,0
|
|
20230824,141100,72390470,3290,3300,3300,3290,650
|
|
20230824,141000,70245515,3300,3305,3305,3300,173
|
|
20230824,140900,69673795,3315,3315,3315,3315,0
|
|
20230824,140800,69673795,3315,3310,3315,3310,263
|
|
20230824,140700,68803245,3315,3315,3315,3315,15
|
|
20230824,140600,68753520,3315,3315,3315,3315,0
|
|
20230824,140500,68753520,3315,3315,3315,3315,0
|
|
20230824,140400,68753520,3315,3315,3315,3315,0
|
|
20230824,140300,68753520,3315,3315,3315,3315,1
|
|
20230824,140200,68750205,3305,3305,3305,3305,0
|
|
20230824,140100,68750205,3305,3310,3310,3305,350
|
|
20230824,140000,67592460,3310,3310,3310,3310,1
|
|
20230824,135900,67589150,3315,3315,3315,3315,0
|
|
20230824,135800,67589150,3315,3315,3315,3315,1
|
|
20230824,135700,67585835,3305,3305,3305,3305,0
|
|
20230824,135600,67585835,3305,3310,3310,3305,9
|
|
20230824,135500,67556085,3315,3315,3315,3315,0
|
|
20230824,135400,67556085,3315,3315,3315,3315,0
|
|
20230824,135300,67556085,3315,3315,3315,3315,0
|
|
20230824,135200,67556085,3315,3315,3315,3315,1
|
|
20230824,135100,67552770,3315,3315,3315,3315,1
|
|
20230824,135000,67549455,3305,3305,3305,3305,0
|
|
20230824,134900,67549455,3305,3305,3305,3305,0
|
|
20230824,134800,67549455,3305,3310,3310,3305,844
|
|
20230824,134700,64758315,3315,3315,3315,3315,0
|
|
20230824,134600,64758315,3315,3310,3315,3310,706
|
|
20230824,134500,62421450,3315,3315,3315,3315,0
|
|
20230824,134400,62421450,3315,3315,3315,3315,96
|
|
20230824,134300,62103210,3315,3315,3315,3315,4
|
|
20230824,134200,62089950,3320,3315,3320,3315,1026
|
|
20230824,134100,58688755,3310,3310,3310,3310,481
|
|
20230824,134000,57096645,3305,3305,3305,3305,0
|
|
20230824,133900,57096645,3305,3305,3305,3305,0
|
|
20230824,133800,57096645,3305,3305,3305,3305,0
|
|
20230824,133700,57096645,3305,3305,3305,3305,0
|
|
20230824,133600,57096645,3305,3300,3305,3300,22
|
|
20230824,133500,57023985,3305,3305,3305,3305,10
|
|
20230824,133400,56990935,3295,3295,3295,3295,0
|
|
20230824,133300,56990935,3295,3295,3295,3295,0
|
|
20230824,133200,56990935,3295,3300,3300,3295,134
|
|
20230824,133100,56549135,3300,3295,3300,3295,481
|
|
20230824,133000,54962410,3290,3290,3290,3290,0
|
|
20230824,132900,54962410,3290,3290,3290,3290,128
|
|
20230824,132800,54541290,3290,3290,3290,3290,0
|
|
20230824,132700,54541290,3290,3285,3290,3285,12
|
|
20230824,132600,54501860,3275,3275,3275,3275,0
|
|
20230824,132500,54501860,3275,3275,3275,3275,0
|
|
20230824,132400,54501860,3275,3275,3275,3275,0
|
|
20230824,132300,54501860,3275,3275,3275,3275,0
|
|
20230824,132200,54501860,3275,3275,3275,3275,0
|
|
20230824,132100,54501860,3275,3275,3275,3275,0
|
|
20230824,132000,54501860,3275,3275,3275,3275,0
|
|
20230824,131900,54501860,3275,3275,3275,3275,0
|
|
20230824,131800,54501860,3275,3275,3275,3275,0
|
|
20230824,131700,54501860,3275,3275,3275,3275,0
|
|
20230824,131600,54501860,3275,3275,3275,3275,0
|
|
20230824,131500,54501860,3275,3275,3275,3275,0
|
|
20230824,131400,54501860,3275,3275,3275,3275,0
|
|
20230824,131300,54501860,3275,3275,3275,3275,0
|
|
20230824,131200,54501860,3275,3275,3275,3275,0
|
|
20230824,131100,54501860,3275,3275,3275,3275,0
|
|
20230824,131000,54501860,3275,3275,3275,3275,0
|
|
20230824,130900,54501860,3275,3275,3275,3275,79
|
|
20230824,130800,54243135,3275,3275,3275,3275,0
|
|
20230824,130700,54243135,3275,3275,3275,3275,0
|
|
20230824,130600,54243135,3275,3275,3275,3275,0
|
|
20230824,130500,54243135,3275,3275,3275,3275,0
|
|
20230824,130400,54243135,3275,3275,3275,3275,0
|
|
20230824,130300,54243135,3275,3275,3275,3275,0
|
|
20230824,130200,54243135,3275,3285,3285,3275,224
|
|
20230824,130100,53509520,3265,3285,3285,3265,100
|
|
20230824,130000,53182570,3290,3290,3290,3290,9
|
|
20230824,125900,53152960,3290,3290,3290,3290,0
|
|
20230824,125800,53152960,3290,3290,3290,3290,1
|
|
20230824,125700,53149670,3290,3290,3290,3290,1
|
|
20230824,125600,53146380,3290,3295,3295,3290,2
|
|
20230824,125500,53139795,3290,3290,3290,3290,1
|
|
20230824,125400,53136505,3295,3275,3295,3275,1000
|
|
20230824,125300,49849100,3260,3260,3260,3260,0
|
|
20230824,125200,49849100,3260,3260,3260,3260,0
|
|
20230824,125100,49849100,3260,3260,3260,3260,0
|
|
20230824,125000,49849100,3260,3260,3260,3260,0
|
|
20230824,124900,49849100,3260,3260,3260,3260,0
|
|
20230824,124800,49849100,3260,3260,3260,3260,0
|
|
20230824,124700,49849100,3260,3260,3260,3260,0
|
|
20230824,124600,49849100,3260,3260,3260,3260,0
|
|
20230824,124500,49849100,3260,3260,3260,3260,0
|
|
20230824,124400,49849100,3260,3260,3260,3260,100
|
|
20230824,124300,49523100,3260,3265,3265,3260,200
|
|
20230824,124200,48871090,3275,3275,3275,3275,0
|
|
20230824,124100,48871090,3275,3275,3275,3275,1
|
|
20230824,124000,48867815,3260,3260,3260,3260,0
|
|
20230824,123900,48867815,3260,3260,3260,3260,0
|
|
20230824,123800,48867815,3260,3260,3260,3260,0
|
|
20230824,123700,48867815,3260,3260,3260,3260,0
|
|
20230824,123600,48867815,3260,3260,3260,3260,0
|
|
20230824,123500,48867815,3260,3260,3260,3260,0
|
|
20230824,123400,48867815,3260,3260,3260,3260,0
|
|
20230824,123300,48867815,3260,3260,3260,3260,0
|
|
20230824,123200,48867815,3260,3260,3260,3260,0
|
|
20230824,123100,48867815,3260,3260,3260,3260,0
|
|
20230824,123000,48867815,3260,3260,3260,3260,0
|
|
20230824,122900,48867815,3260,3260,3260,3260,0
|
|
20230824,122800,48867815,3260,3260,3260,3260,0
|
|
20230824,122700,48867815,3260,3260,3260,3260,0
|
|
20230824,122600,48867815,3260,3260,3260,3260,0
|
|
20230824,122500,48867815,3260,3260,3260,3260,0
|
|
20230824,122400,48867815,3260,3260,3260,3260,0
|
|
20230824,122300,48867815,3260,3260,3260,3260,0
|
|
20230824,122200,48867815,3260,3260,3260,3260,0
|
|
20230824,122100,48867815,3260,3260,3260,3260,0
|
|
20230824,122000,48867815,3260,3260,3260,3260,0
|
|
20230824,121900,48867815,3260,3260,3260,3260,0
|
|
20230824,121800,48867815,3260,3260,3260,3260,1
|
|
20230824,121700,48864555,3270,3270,3270,3270,53
|
|
20230824,121600,48691245,3270,3270,3270,3270,0
|
|
20230824,121500,48691245,3270,3270,3270,3270,230
|
|
20230824,121400,47939145,3265,3265,3265,3265,0
|
|
20230824,121300,47939145,3265,3265,3265,3265,0
|
|
20230824,121200,47939145,3265,3265,3265,3265,0
|
|
20230824,121100,47939145,3265,3265,3265,3265,0
|
|
20230824,121000,47939145,3265,3265,3265,3265,0
|
|
20230824,120900,47939145,3265,3265,3265,3265,0
|
|
20230824,120800,47939145,3265,3265,3265,3265,0
|
|
20230824,120700,47939145,3265,3265,3265,3265,0
|
|
20230824,120600,47939145,3265,3265,3265,3265,179
|
|
20230824,120500,47354710,3265,3265,3265,3265,0
|
|
20230824,120400,47354710,3265,3260,3265,3260,2287
|
|
20230824,120300,39898370,3260,3260,3260,3260,21
|
|
20230824,120200,39829910,3260,3260,3260,3260,0
|
|
20230824,120100,39829910,3260,3260,3260,3260,10
|
|
20230824,120000,39797310,3255,3255,3255,3255,0
|
|
20230824,115900,39797310,3255,3255,3255,3255,0
|
|
20230824,115800,39797310,3255,3255,3255,3255,0
|
|
20230824,115700,39797310,3255,3255,3255,3255,0
|
|
20230824,115600,39797310,3255,3255,3255,3255,99
|
|
20230824,115500,39475065,3255,3255,3255,3255,0
|
|
20230824,115400,39475065,3255,3260,3260,3255,217
|
|
20230824,115300,38768680,3260,3260,3260,3260,0
|
|
20230824,115200,38768680,3260,3260,3260,3260,0
|
|
20230824,115100,38768680,3260,3260,3260,3260,0
|
|
20230824,115000,38768680,3260,3260,3260,3260,0
|
|
20230824,114900,38768680,3260,3260,3260,3260,0
|
|
20230824,114800,38768680,3260,3260,3260,3260,0
|
|
20230824,114700,38768680,3260,3260,3260,3260,0
|
|
20230824,114600,38768680,3260,3260,3260,3260,678
|
|
20230824,114500,36558400,3265,3265,3265,3265,0
|
|
20230824,114400,36558400,3265,3265,3265,3265,55
|
|
20230824,114300,36378825,3260,3260,3260,3260,0
|
|
20230824,114200,36378825,3260,3260,3260,3260,0
|
|
20230824,114100,36378825,3260,3260,3260,3260,0
|
|
20230824,114000,36378825,3260,3260,3260,3260,0
|
|
20230824,113900,36378825,3260,3260,3260,3260,0
|
|
20230824,113800,36378825,3260,3260,3260,3260,0
|
|
20230824,113700,36378825,3260,3260,3260,3260,381
|
|
20230824,113600,35136765,3260,3260,3260,3260,0
|
|
20230824,113500,35136765,3260,3260,3260,3260,1
|
|
20230824,113400,35133505,3260,3260,3260,3260,0
|
|
20230824,113300,35133505,3260,3260,3260,3260,0
|
|
20230824,113200,35133505,3260,3265,3265,3260,2
|
|
20230824,113100,35126980,3265,3265,3265,3265,70
|
|
20230824,113000,34898430,3265,3265,3265,3265,230
|
|
20230824,112900,34147480,3265,3265,3265,3265,0
|
|
20230824,112800,34147480,3265,3265,3265,3265,0
|
|
20230824,112700,34147480,3265,3265,3265,3265,42
|
|
20230824,112600,34010350,3265,3265,3265,3265,0
|
|
20230824,112500,34010350,3265,3265,3265,3265,0
|
|
20230824,112400,34010350,3265,3265,3265,3265,35
|
|
20230824,112300,33896075,3265,3265,3265,3265,1
|
|
20230824,112200,33892810,3265,3265,3265,3265,0
|
|
20230824,112100,33892810,3265,3265,3265,3265,0
|
|
20230824,112000,33892810,3265,3265,3265,3265,0
|
|
20230824,111900,33892810,3265,3265,3265,3265,0
|
|
20230824,111800,33892810,3265,3265,3265,3265,0
|
|
20230824,111700,33892810,3265,3265,3265,3265,0
|
|
20230824,111600,33892810,3265,3265,3265,3265,0
|
|
20230824,111500,33892810,3265,3265,3265,3265,0
|
|
20230824,111400,33892810,3265,3265,3265,3265,0
|
|
20230824,111300,33892810,3265,3265,3265,3265,0
|
|
20230824,111200,33892810,3265,3265,3265,3265,0
|
|
20230824,111100,33892810,3265,3265,3265,3265,0
|
|
20230824,111000,33892810,3265,3265,3265,3265,2
|
|
20230824,110900,33886280,3265,3265,3265,3265,5
|
|
20230824,110800,33869955,3255,3255,3255,3255,0
|
|
20230824,110700,33869955,3255,3255,3255,3255,0
|
|
20230824,110600,33869955,3255,3255,3255,3255,0
|
|
20230824,110500,33869955,3255,3255,3255,3255,0
|
|
20230824,110400,33869955,3255,3265,3265,3255,12
|
|
20230824,110300,33830860,3265,3265,3265,3265,0
|
|
20230824,110200,33830860,3265,3265,3265,3265,1
|
|
20230824,110100,33827595,3265,3265,3265,3265,0
|
|
20230824,110000,33827595,3265,3265,3265,3265,0
|
|
20230824,105900,33827595,3265,3265,3265,3265,0
|
|
20230824,105800,33827595,3265,3265,3265,3265,0
|
|
20230824,105700,33827595,3265,3265,3265,3265,0
|
|
20230824,105600,33827595,3265,3265,3265,3265,0
|
|
20230824,105500,33827595,3265,3265,3265,3265,1
|
|
20230824,105400,33824330,3270,3270,3270,3270,0
|
|
20230824,105300,33824330,3270,3270,3270,3270,0
|
|
20230824,105200,33824330,3270,3270,3270,3270,0
|
|
20230824,105100,33824330,3270,3270,3270,3270,34
|
|
20230824,105000,33713150,3270,3270,3270,3270,14
|
|
20230824,104900,33667370,3255,3255,3255,3255,0
|
|
20230824,104800,33667370,3255,3255,3255,3255,0
|
|
20230824,104700,33667370,3255,3255,3255,3255,0
|
|
20230824,104600,33667370,3255,3255,3255,3255,0
|
|
20230824,104500,33667370,3255,3255,3255,3255,0
|
|
20230824,104400,33667370,3255,3255,3255,3255,0
|
|
20230824,104300,33667370,3255,3255,3255,3255,1
|
|
20230824,104200,33664115,3260,3265,3265,3260,3
|
|
20230824,104100,33654325,3270,3270,3270,3270,0
|
|
20230824,104000,33654325,3270,3270,3270,3270,0
|
|
20230824,103900,33654325,3270,3270,3270,3270,0
|
|
20230824,103800,33654325,3270,3270,3270,3270,0
|
|
20230824,103700,33654325,3270,3270,3270,3270,2
|
|
20230824,103600,33647785,3265,3265,3265,3265,0
|
|
20230824,103500,33647785,3265,3260,3265,3260,2
|
|
20230824,103400,33641260,3240,3240,3240,3240,0
|
|
20230824,103300,33641260,3240,3240,3240,3240,0
|
|
20230824,103200,33641260,3240,3240,3240,3240,0
|
|
20230824,103100,33641260,3240,3240,3240,3240,70
|
|
20230824,103000,33414460,3230,3240,3240,3230,340
|
|
20230824,102900,32313955,3240,3240,3240,3240,300
|
|
20230824,102800,31341955,3240,3245,3245,3240,600
|
|
20230824,102700,29397950,3255,3255,3255,3255,0
|
|
20230824,102600,29397950,3255,3255,3255,3255,1
|
|
20230824,102500,29394695,3260,3260,3260,3260,0
|
|
20230824,102400,29394695,3260,3260,3260,3260,0
|
|
20230824,102300,29394695,3260,3260,3260,3260,0
|
|
20230824,102200,29394695,3260,3260,3260,3260,0
|
|
20230824,102100,29394695,3260,3260,3260,3260,2
|
|
20230824,102000,29388175,3260,3260,3260,3260,0
|
|
20230824,101900,29388175,3260,3260,3260,3260,0
|
|
20230824,101800,29388175,3260,3260,3260,3260,0
|
|
20230824,101700,29388175,3260,3260,3260,3260,0
|
|
20230824,101600,29388175,3260,3260,3260,3260,80
|
|
20230824,101500,29127375,3260,3240,3260,3240,2920
|
|
20230824,101400,19610715,3230,3230,3230,3230,37
|
|
20230824,101300,19491205,3230,3230,3230,3230,1
|
|
20230824,101200,19487975,3225,3225,3225,3225,1
|
|
20230824,101100,19484750,3225,3225,3225,3225,38
|
|
20230824,101000,19362200,3230,3230,3230,3230,12
|
|
20230824,100900,19323440,3230,3230,3230,3230,175
|
|
20230824,100800,18758190,3235,3235,3235,3235,18
|
|
20230824,100700,18699960,3235,3235,3235,3235,3
|
|
20230824,100600,18690255,3235,3235,3235,3235,17
|
|
20230824,100500,18635260,3235,3240,3240,3235,79
|
|
20230824,100400,18379330,3240,3240,3240,3240,106
|
|
20230824,100300,18035890,3240,3240,3240,3240,0
|
|
20230824,100200,18035890,3240,3240,3240,3240,70
|
|
20230824,100100,17809090,3240,3240,3240,3240,0
|
|
20230824,100000,17809090,3240,3240,3240,3240,0
|
|
20230824,095900,17809090,3240,3245,3245,3240,261
|
|
20230824,095800,16962925,3240,3240,3240,3240,0
|
|
20230824,095700,16962925,3240,3240,3240,3240,0
|
|
20230824,095600,16962925,3240,3240,3240,3240,0
|
|
20230824,095500,16962925,3240,3240,3240,3240,0
|
|
20230824,095400,16962925,3240,3240,3240,3240,0
|
|
20230824,095300,16962925,3240,3240,3240,3240,0
|
|
20230824,095200,16962925,3240,3240,3240,3240,0
|
|
20230824,095100,16962925,3240,3240,3240,3240,0
|
|
20230824,095000,16962925,3240,3240,3240,3240,330
|
|
20230824,094900,15893725,3255,3255,3255,3255,0
|
|
20230824,094800,15893725,3255,3255,3255,3255,0
|
|
20230824,094700,15893725,3255,3240,3255,3240,24
|
|
20230824,094600,15815905,3240,3240,3240,3240,0
|
|
20230824,094500,15815905,3240,3240,3240,3240,0
|
|
20230824,094400,15815905,3240,3240,3240,3240,0
|
|
20230824,094300,15815905,3240,3240,3240,3240,0
|
|
20230824,094200,15815905,3240,3250,3250,3240,200
|
|
20230824,094100,15167890,3240,3240,3240,3240,0
|
|
20230824,094000,15167890,3240,3240,3240,3240,0
|
|
20230824,093900,15167890,3240,3240,3240,3240,57
|
|
20230824,093800,14983210,3240,3245,3245,3240,21
|
|
20230824,093700,14915070,3250,3250,3250,3250,1
|
|
20230824,093600,14911820,3245,3250,3250,3245,22
|
|
20230824,093500,14840325,3260,3260,3260,3260,0
|
|
20230824,093400,14840325,3260,3255,3260,3255,64
|
|
20230824,093300,14632000,3250,3250,3250,3250,1
|
|
20230824,093200,14628750,3250,3250,3260,3250,615
|
|
20230824,093100,12627335,3250,3250,3250,3250,2
|
|
20230824,093000,12620835,3230,3230,3230,3230,0
|
|
20230824,092900,12620835,3230,3230,3230,3230,0
|
|
20230824,092800,12620835,3230,3235,3235,3230,2
|
|
20230824,092700,12614370,3235,3235,3235,3235,30
|
|
20230824,092600,12517320,3235,3235,3235,3235,0
|
|
20230824,092500,12517320,3235,3235,3235,3235,0
|
|
20230824,092400,12517320,3235,3240,3240,3235,5
|
|
20230824,092300,12501125,3225,3225,3225,3225,0
|
|
20230824,092200,12501125,3225,3225,3225,3225,1
|
|
20230824,092100,12497900,3245,3235,3245,3225,101
|
|
20230824,092000,12172140,3225,3250,3250,3225,1004
|
|
20230824,091900,8930735,3250,3250,3250,3250,0
|
|
20230824,091800,8930735,3250,3255,3255,3250,3
|
|
20230824,091700,8920980,3255,3250,3255,3250,20
|
|
20230824,091600,8855960,3250,3250,3250,3250,1
|
|
20230824,091500,8852710,3240,3240,3240,3240,1
|
|
20230824,091400,8849470,3220,3220,3220,3220,0
|
|
20230824,091300,8849470,3220,3220,3220,3220,0
|
|
20230824,091200,8849470,3220,3230,3230,3220,148
|
|
20230824,091100,8372390,3220,3220,3220,3220,0
|
|
20230824,091000,8372390,3220,3220,3220,3220,0
|
|
20230824,090900,8372390,3220,3220,3225,3215,1331
|
|
20230824,090800,4083545,3225,3240,3240,3225,459
|
|
20230824,090700,2601205,3245,3245,3245,3245,0
|
|
20230824,090600,2601205,3245,3245,3245,3245,0
|
|
20230824,090500,2601205,3245,3250,3250,3245,11
|
|
20230824,090400,2565460,3250,3245,3250,3240,3
|
|
20230824,090300,2555725,3245,3245,3245,3235,101
|
|
20230824,090200,2228530,3255,3250,3255,3250,3
|
|
20230824,090100,2218770,3250,3255,3255,3250,2
|
|
20230824,090000,2212265,3250,3230,3250,3230,684
|