683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,202000,153713475,3050,3050,3050,3050,662
|
|
20230823,201900,153713475,3050,3050,3050,3050,0
|
|
20230823,201800,153713475,3050,3050,3050,3050,0
|
|
20230823,201700,153713475,3050,3050,3050,3050,0
|
|
20230823,201600,153713475,3050,3050,3050,3050,0
|
|
20230823,201500,153713475,3050,3050,3050,3050,0
|
|
20230823,201400,153713475,3050,3050,3050,3050,0
|
|
20230823,201300,153713475,3050,3050,3050,3050,0
|
|
20230823,201200,153713475,3050,3050,3050,3050,0
|
|
20230823,201100,153713475,3050,3050,3050,3050,0
|
|
20230823,201000,153713475,3050,3050,3050,3050,0
|
|
20230823,200900,153713475,3050,3050,3050,3050,0
|
|
20230823,200800,153713475,3050,3050,3050,3050,0
|
|
20230823,200700,153713475,3050,3050,3050,3050,0
|
|
20230823,200600,153713475,3050,3050,3050,3050,0
|
|
20230823,200500,153713475,3050,3050,3050,3050,0
|
|
20230823,200400,153713475,3050,3050,3050,3050,0
|
|
20230823,200300,153713475,3050,3050,3050,3050,0
|
|
20230823,200200,153713475,3050,3050,3050,3050,0
|
|
20230823,200100,153713475,3050,3050,3050,3050,0
|
|
20230823,200000,153713475,3050,3050,3050,3050,0
|
|
20230823,195900,153713475,3050,3050,3050,3050,0
|
|
20230823,195800,153713475,3050,3050,3050,3050,0
|
|
20230823,195700,153713475,3050,3050,3050,3050,0
|
|
20230823,195600,153713475,3050,3050,3050,3050,0
|
|
20230823,195500,153713475,3050,3050,3050,3050,0
|
|
20230823,195400,153713475,3050,3050,3050,3050,0
|
|
20230823,195300,153713475,3050,3050,3050,3050,0
|
|
20230823,195200,153713475,3050,3050,3050,3050,0
|
|
20230823,195100,153713475,3050,3050,3050,3050,0
|
|
20230823,195000,153713475,3050,3050,3050,3050,662
|
|
20230823,194900,153713475,3050,3050,3050,3050,0
|
|
20230823,194800,153713475,3050,3050,3050,3050,0
|
|
20230823,194700,153713475,3050,3050,3050,3050,0
|
|
20230823,194600,153713475,3050,3050,3050,3050,0
|
|
20230823,194500,153713475,3050,3050,3050,3050,0
|
|
20230823,194400,153713475,3050,3050,3050,3050,0
|
|
20230823,194300,153713475,3050,3050,3050,3050,0
|
|
20230823,194200,153713475,3050,3050,3050,3050,0
|
|
20230823,194100,153713475,3050,3050,3050,3050,0
|
|
20230823,194000,153713475,3050,3050,3050,3050,0
|
|
20230823,193900,153713475,3050,3050,3050,3050,0
|
|
20230823,193800,153713475,3050,3050,3050,3050,0
|
|
20230823,193700,153713475,3050,3050,3050,3050,0
|
|
20230823,193600,153713475,3050,3050,3050,3050,0
|
|
20230823,193500,153713475,3050,3050,3050,3050,0
|
|
20230823,193400,153713475,3050,3050,3050,3050,0
|
|
20230823,193300,153713475,3050,3050,3050,3050,0
|
|
20230823,193200,153713475,3050,3050,3050,3050,0
|
|
20230823,193100,153713475,3050,3050,3050,3050,0
|
|
20230823,193000,153713475,3050,3050,3050,3050,0
|
|
20230823,192900,153713475,3050,3050,3050,3050,0
|
|
20230823,192800,153713475,3050,3050,3050,3050,0
|
|
20230823,192700,153713475,3050,3050,3050,3050,0
|
|
20230823,192600,153713475,3050,3050,3050,3050,0
|
|
20230823,192500,153713475,3050,3050,3050,3050,0
|
|
20230823,192400,153713475,3050,3050,3050,3050,0
|
|
20230823,192300,153713475,3050,3050,3050,3050,0
|
|
20230823,192200,153713475,3050,3050,3050,3050,0
|
|
20230823,192100,153713475,3050,3050,3050,3050,0
|
|
20230823,192000,153713475,3050,3050,3050,3050,662
|
|
20230823,191900,153713475,3050,3050,3050,3050,0
|
|
20230823,191800,153713475,3050,3050,3050,3050,0
|
|
20230823,191700,153713475,3050,3050,3050,3050,0
|
|
20230823,191600,153713475,3050,3050,3050,3050,0
|
|
20230823,191500,153713475,3050,3050,3050,3050,0
|
|
20230823,191400,153713475,3050,3050,3050,3050,0
|
|
20230823,191300,153713475,3050,3050,3050,3050,0
|
|
20230823,191200,153713475,3050,3050,3050,3050,0
|
|
20230823,191100,153713475,3050,3050,3050,3050,0
|
|
20230823,191000,153713475,3050,3050,3050,3050,0
|
|
20230823,190900,153713475,3050,3050,3050,3050,0
|
|
20230823,190800,153713475,3050,3050,3050,3050,0
|
|
20230823,190700,153713475,3050,3050,3050,3050,0
|
|
20230823,190600,153713475,3050,3050,3050,3050,0
|
|
20230823,190500,153713475,3050,3050,3050,3050,0
|
|
20230823,190400,153713475,3050,3050,3050,3050,0
|
|
20230823,190300,153713475,3050,3050,3050,3050,0
|
|
20230823,190200,153713475,3050,3050,3050,3050,0
|
|
20230823,190100,153713475,3050,3050,3050,3050,0
|
|
20230823,190000,153713475,3050,3050,3050,3050,0
|
|
20230823,185900,153713475,3050,3050,3050,3050,0
|
|
20230823,185800,153713475,3050,3050,3050,3050,0
|
|
20230823,185700,153713475,3050,3050,3050,3050,0
|
|
20230823,185600,153713475,3050,3050,3050,3050,0
|
|
20230823,185500,153713475,3050,3050,3050,3050,0
|
|
20230823,185400,153713475,3050,3050,3050,3050,0
|
|
20230823,185300,153713475,3050,3050,3050,3050,0
|
|
20230823,185200,153713475,3050,3050,3050,3050,0
|
|
20230823,185100,153713475,3050,3050,3050,3050,0
|
|
20230823,185000,153713475,3050,3050,3050,3050,662
|
|
20230823,184900,153713475,3050,3050,3050,3050,0
|
|
20230823,184800,153713475,3050,3050,3050,3050,0
|
|
20230823,184700,153713475,3050,3050,3050,3050,0
|
|
20230823,184600,153713475,3050,3050,3050,3050,0
|
|
20230823,184500,153713475,3050,3050,3050,3050,0
|
|
20230823,184400,153713475,3050,3050,3050,3050,0
|
|
20230823,184300,153713475,3050,3050,3050,3050,0
|
|
20230823,184200,153713475,3050,3050,3050,3050,0
|
|
20230823,184100,153713475,3050,3050,3050,3050,0
|
|
20230823,184000,153713475,3050,3050,3050,3050,0
|
|
20230823,183900,153713475,3050,3050,3050,3050,0
|
|
20230823,183800,153713475,3050,3050,3050,3050,0
|
|
20230823,183700,153713475,3050,3050,3050,3050,0
|
|
20230823,183600,153713475,3050,3050,3050,3050,0
|
|
20230823,183500,153713475,3050,3050,3050,3050,0
|
|
20230823,183400,153713475,3050,3050,3050,3050,0
|
|
20230823,183300,153713475,3050,3050,3050,3050,0
|
|
20230823,183200,153713475,3050,3050,3050,3050,0
|
|
20230823,183100,153713475,3050,3050,3050,3050,0
|
|
20230823,183000,153713475,3050,3050,3050,3050,0
|
|
20230823,182900,153713475,3050,3050,3050,3050,0
|
|
20230823,182800,153713475,3050,3050,3050,3050,0
|
|
20230823,182700,153713475,3050,3050,3050,3050,0
|
|
20230823,182600,153713475,3050,3050,3050,3050,0
|
|
20230823,182500,153713475,3050,3050,3050,3050,0
|
|
20230823,182400,153713475,3050,3050,3050,3050,0
|
|
20230823,182300,153713475,3050,3050,3050,3050,0
|
|
20230823,182200,153713475,3050,3050,3050,3050,0
|
|
20230823,182100,153713475,3050,3050,3050,3050,0
|
|
20230823,182000,153713475,3050,3050,3050,3050,662
|
|
20230823,181900,153713475,3050,3050,3050,3050,0
|
|
20230823,181800,153713475,3050,3050,3050,3050,0
|
|
20230823,181700,153713475,3050,3050,3050,3050,0
|
|
20230823,181600,153713475,3050,3050,3050,3050,0
|
|
20230823,181500,153713475,3050,3050,3050,3050,0
|
|
20230823,181400,153713475,3050,3050,3050,3050,0
|
|
20230823,181300,153713475,3050,3050,3050,3050,0
|
|
20230823,181200,153713475,3050,3050,3050,3050,0
|
|
20230823,181100,153713475,3050,3050,3050,3050,0
|
|
20230823,181000,153713475,3050,3050,3050,3050,0
|
|
20230823,180900,153713475,3050,3050,3050,3050,0
|
|
20230823,180800,153713475,3050,3050,3050,3050,0
|
|
20230823,180700,153713475,3050,3050,3050,3050,0
|
|
20230823,180600,153713475,3050,3050,3050,3050,0
|
|
20230823,180500,153713475,3050,3050,3050,3050,0
|
|
20230823,180400,153713475,3050,3050,3050,3050,0
|
|
20230823,180300,153713475,3050,3050,3050,3050,0
|
|
20230823,180200,153713475,3050,3050,3050,3050,0
|
|
20230823,180100,153713475,3050,3050,3050,3050,0
|
|
20230823,180000,153713475,3050,3050,3050,3050,0
|
|
20230823,175900,153713475,3050,3050,3050,3050,0
|
|
20230823,175800,153713475,3050,3050,3050,3050,0
|
|
20230823,175700,153713475,3050,3050,3050,3050,0
|
|
20230823,175600,153713475,3050,3050,3050,3050,0
|
|
20230823,175500,153713475,3050,3050,3050,3050,0
|
|
20230823,175400,153713475,3050,3050,3050,3050,0
|
|
20230823,175300,153713475,3050,3050,3050,3050,0
|
|
20230823,175200,153713475,3050,3050,3050,3050,0
|
|
20230823,175100,153713475,3050,3050,3050,3050,0
|
|
20230823,175000,153713475,3050,3050,3050,3050,662
|
|
20230823,174900,153713475,3050,3050,3050,3050,0
|
|
20230823,174800,153713475,3050,3050,3050,3050,0
|
|
20230823,174700,153713475,3050,3050,3050,3050,0
|
|
20230823,174600,153713475,3050,3050,3050,3050,0
|
|
20230823,174500,153713475,3050,3050,3050,3050,0
|
|
20230823,174400,153713475,3050,3050,3050,3050,0
|
|
20230823,174300,153713475,3050,3050,3050,3050,0
|
|
20230823,174200,153713475,3050,3050,3050,3050,0
|
|
20230823,174100,153713475,3050,3050,3050,3050,0
|
|
20230823,174000,153713475,3050,3050,3050,3050,0
|
|
20230823,173900,153713475,3050,3050,3050,3050,0
|
|
20230823,173800,153713475,3050,3050,3050,3050,0
|
|
20230823,173700,153713475,3050,3050,3050,3050,0
|
|
20230823,173600,153713475,3050,3050,3050,3050,0
|
|
20230823,173500,153713475,3050,3050,3050,3050,0
|
|
20230823,173400,153713475,3050,3050,3050,3050,0
|
|
20230823,173300,153713475,3050,3050,3050,3050,0
|
|
20230823,173200,153713475,3050,3050,3050,3050,0
|
|
20230823,173100,153713475,3050,3050,3050,3050,0
|
|
20230823,173000,153713475,3050,3050,3050,3050,0
|
|
20230823,172900,153713475,3050,3050,3050,3050,0
|
|
20230823,172800,153713475,3050,3050,3050,3050,0
|
|
20230823,172700,153713475,3050,3050,3050,3050,0
|
|
20230823,172600,153713475,3050,3050,3050,3050,0
|
|
20230823,172500,153713475,3050,3050,3050,3050,0
|
|
20230823,172400,153713475,3050,3050,3050,3050,0
|
|
20230823,172300,153713475,3050,3050,3050,3050,0
|
|
20230823,172200,153713475,3050,3050,3050,3050,0
|
|
20230823,172100,153713475,3050,3050,3050,3050,0
|
|
20230823,172000,153713475,3050,3050,3050,3050,662
|
|
20230823,171900,153713475,3050,3050,3050,3050,0
|
|
20230823,171800,153713475,3050,3050,3050,3050,0
|
|
20230823,171700,153713475,3050,3050,3050,3050,0
|
|
20230823,171600,153713475,3050,3050,3050,3050,0
|
|
20230823,171500,153713475,3050,3050,3050,3050,0
|
|
20230823,171400,153713475,3050,3050,3050,3050,0
|
|
20230823,171300,153713475,3050,3050,3050,3050,0
|
|
20230823,171200,153713475,3050,3050,3050,3050,0
|
|
20230823,171100,153713475,3050,3050,3050,3050,0
|
|
20230823,171000,153713475,3050,3050,3050,3050,0
|
|
20230823,170900,153713475,3050,3050,3050,3050,0
|
|
20230823,170800,153713475,3050,3050,3050,3050,0
|
|
20230823,170700,153713475,3050,3050,3050,3050,0
|
|
20230823,170600,153713475,3050,3050,3050,3050,0
|
|
20230823,170500,153713475,3050,3050,3050,3050,0
|
|
20230823,170400,153713475,3050,3050,3050,3050,0
|
|
20230823,170300,153713475,3050,3050,3050,3050,0
|
|
20230823,170200,153713475,3050,3050,3050,3050,0
|
|
20230823,170100,153713475,3050,3050,3050,3050,0
|
|
20230823,170000,153713475,3050,3050,3050,3050,0
|
|
20230823,165900,153713475,3050,3050,3050,3050,0
|
|
20230823,165800,153713475,3050,3050,3050,3050,0
|
|
20230823,165700,153713475,3050,3050,3050,3050,0
|
|
20230823,165600,153713475,3050,3050,3050,3050,0
|
|
20230823,165500,153713475,3050,3050,3050,3050,0
|
|
20230823,165400,153713475,3050,3050,3050,3050,0
|
|
20230823,165300,153713475,3050,3050,3050,3050,0
|
|
20230823,165200,153713475,3050,3050,3050,3050,0
|
|
20230823,165100,153713475,3050,3050,3050,3050,0
|
|
20230823,165000,153713475,3050,3050,3050,3050,662
|
|
20230823,164900,153713475,3050,3050,3050,3050,0
|
|
20230823,164800,153713475,3050,3050,3050,3050,0
|
|
20230823,164700,153713475,3050,3050,3050,3050,0
|
|
20230823,164600,153713475,3050,3050,3050,3050,0
|
|
20230823,164500,153713475,3050,3050,3050,3050,0
|
|
20230823,164400,153713475,3050,3050,3050,3050,0
|
|
20230823,164300,153713475,3050,3050,3050,3050,0
|
|
20230823,164200,153713475,3050,3050,3050,3050,0
|
|
20230823,164100,153713475,3050,3050,3050,3050,0
|
|
20230823,164000,153713475,3050,3050,3050,3050,0
|
|
20230823,163900,153713475,3050,3050,3050,3050,0
|
|
20230823,163800,153713475,3050,3050,3050,3050,0
|
|
20230823,163700,153713475,3050,3050,3050,3050,0
|
|
20230823,163600,153713475,3050,3050,3050,3050,0
|
|
20230823,163500,153713475,3050,3050,3050,3050,0
|
|
20230823,163400,153713475,3050,3050,3050,3050,0
|
|
20230823,163300,153713475,3050,3050,3050,3050,0
|
|
20230823,163200,153713475,3050,3050,3050,3050,0
|
|
20230823,163100,153713475,3050,3050,3050,3050,0
|
|
20230823,163000,153713475,3050,3050,3050,3050,0
|
|
20230823,162900,153713475,3050,3050,3050,3050,0
|
|
20230823,162800,153713475,3050,3050,3050,3050,0
|
|
20230823,162700,153713475,3050,3050,3050,3050,0
|
|
20230823,162600,153713475,3050,3050,3050,3050,0
|
|
20230823,162500,153713475,3050,3050,3050,3050,0
|
|
20230823,162400,153713475,3050,3050,3050,3050,0
|
|
20230823,162300,153713475,3050,3050,3050,3050,0
|
|
20230823,162200,153713475,3050,3050,3050,3050,0
|
|
20230823,162100,153713475,3050,3050,3050,3050,0
|
|
20230823,162000,153713475,3050,3050,3050,3050,662
|
|
20230823,161900,153713475,3050,3050,3050,3050,0
|
|
20230823,161800,153713475,3050,3050,3050,3050,0
|
|
20230823,161700,153713475,3050,3050,3050,3050,0
|
|
20230823,161600,153713475,3050,3050,3050,3050,0
|
|
20230823,161500,153713475,3050,3050,3050,3050,0
|
|
20230823,161400,153713475,3050,3050,3050,3050,0
|
|
20230823,161300,153713475,3050,3050,3050,3050,0
|
|
20230823,161200,153713475,3050,3050,3050,3050,0
|
|
20230823,161100,153713475,3050,3050,3050,3050,0
|
|
20230823,161000,153713475,3050,3050,3050,3050,0
|
|
20230823,160900,153713475,3050,3050,3050,3050,0
|
|
20230823,160800,153713475,3050,3050,3050,3050,0
|
|
20230823,160700,153713475,3050,3050,3050,3050,0
|
|
20230823,160600,153713475,3050,3050,3050,3050,0
|
|
20230823,160500,153713475,3050,3050,3050,3050,0
|
|
20230823,160400,153713475,3050,3050,3050,3050,0
|
|
20230823,160300,153713475,3050,3050,3050,3050,0
|
|
20230823,160200,153713475,3050,3050,3050,3050,0
|
|
20230823,160100,153713475,3050,3050,3050,3050,0
|
|
20230823,160000,153713475,3050,3050,3050,3050,0
|
|
20230823,155900,153713475,3050,3050,3050,3050,0
|
|
20230823,155800,153713475,3050,3050,3050,3050,0
|
|
20230823,155700,153713475,3050,3050,3050,3050,0
|
|
20230823,155600,153713475,3050,3050,3050,3050,0
|
|
20230823,155500,153713475,3050,3050,3050,3050,0
|
|
20230823,155400,153713475,3050,3050,3050,3050,0
|
|
20230823,155300,153713475,3050,3050,3050,3050,0
|
|
20230823,155200,153713475,3050,3050,3050,3050,0
|
|
20230823,155100,153713475,3050,3050,3050,3050,0
|
|
20230823,155000,153713475,3050,3050,3050,3050,662
|
|
20230823,154900,153713475,3050,3050,3050,3050,0
|
|
20230823,154800,153713475,3050,3050,3050,3050,0
|
|
20230823,154700,153713475,3050,3050,3050,3050,0
|
|
20230823,154600,153713475,3050,3050,3050,3050,0
|
|
20230823,154500,153713475,3050,3050,3050,3050,0
|
|
20230823,154400,153713475,3050,3050,3050,3050,0
|
|
20230823,154300,153713475,3050,3050,3050,3050,0
|
|
20230823,154200,153713475,3050,3050,3050,3050,0
|
|
20230823,154100,153713475,3050,3050,3050,3050,0
|
|
20230823,154000,153713475,3050,3050,3050,3050,0
|
|
20230823,153900,153713475,3050,3050,3050,3050,0
|
|
20230823,153800,153713475,3050,3050,3050,3050,0
|
|
20230823,153700,153713475,3050,3050,3050,3050,0
|
|
20230823,153600,153713475,3050,3050,3050,3050,0
|
|
20230823,153500,153713475,3050,3050,3050,3050,0
|
|
20230823,153400,153713475,3050,3050,3050,3050,0
|
|
20230823,153300,153713475,3050,3050,3050,3050,0
|
|
20230823,153200,153713475,3050,3050,3050,3050,0
|
|
20230823,153100,153713475,3050,3050,3050,3050,0
|
|
20230823,153000,153713475,3050,3050,3050,3050,662
|
|
20230823,152900,151694375,3045,3045,3045,3045,0
|
|
20230823,152800,151694375,3045,3045,3045,3045,0
|
|
20230823,152700,151694375,3045,3045,3045,3045,0
|
|
20230823,152600,151694375,3045,3045,3045,3045,0
|
|
20230823,152500,151694375,3045,3045,3045,3045,0
|
|
20230823,152400,151694375,3045,3045,3045,3045,0
|
|
20230823,152300,151694375,3045,3045,3045,3045,0
|
|
20230823,152200,151694375,3045,3045,3045,3045,0
|
|
20230823,152100,151694375,3045,3045,3045,3045,0
|
|
20230823,152000,151694375,3045,3045,3045,3045,0
|
|
20230823,151900,151694375,3045,3045,3045,3045,351
|
|
20230823,151800,150625580,3045,3045,3045,3045,0
|
|
20230823,151700,150625580,3045,3040,3045,3040,2400
|
|
20230823,151600,143319895,3040,3035,3040,3035,380
|
|
20230823,151500,142166015,3035,3035,3035,3035,0
|
|
20230823,151400,142166015,3035,3035,3035,3035,0
|
|
20230823,151300,142166015,3035,3035,3035,3035,0
|
|
20230823,151200,142166015,3035,3035,3035,3035,0
|
|
20230823,151100,142166015,3035,3035,3035,3035,108
|
|
20230823,151000,141838235,3030,3030,3030,3030,0
|
|
20230823,150900,141838235,3030,3030,3030,3030,111
|
|
20230823,150800,141501905,3030,3035,3035,3030,2288
|
|
20230823,150700,134567270,3040,3040,3040,3040,0
|
|
20230823,150600,134567270,3040,3040,3040,3040,1
|
|
20230823,150500,134564230,3030,3030,3030,3030,2000
|
|
20230823,150400,128504230,3035,3035,3035,3035,54
|
|
20230823,150300,128340340,3035,3035,3035,3035,887
|
|
20230823,150200,125648295,3035,3035,3035,3035,0
|
|
20230823,150100,125648295,3035,3035,3035,3035,169
|
|
20230823,150000,125135380,3040,3040,3040,3040,0
|
|
20230823,145900,125135380,3040,3040,3040,3040,1
|
|
20230823,145800,125132340,3035,3035,3035,3035,57
|
|
20230823,145700,124959345,3035,3035,3035,3035,50
|
|
20230823,145600,124807595,3035,3035,3035,3035,250
|
|
20230823,145500,124048845,3040,3040,3040,3040,10
|
|
20230823,145400,124018445,3040,3040,3040,3040,6
|
|
20230823,145300,124000205,3040,3040,3040,3040,0
|
|
20230823,145200,124000205,3040,3040,3040,3040,0
|
|
20230823,145100,124000205,3040,3040,3040,3040,0
|
|
20230823,145000,124000205,3040,3040,3040,3040,0
|
|
20230823,144900,124000205,3040,3040,3040,3040,50
|
|
20230823,144800,123848205,3040,3040,3040,3040,1
|
|
20230823,144700,123845165,3035,3040,3040,3035,501
|
|
20230823,144600,122324625,3035,3035,3035,3035,1000
|
|
20230823,144500,119289625,3040,3040,3040,3040,2
|
|
20230823,144400,119283545,3045,3045,3045,3045,50
|
|
20230823,144300,119131295,3045,3045,3045,3045,0
|
|
20230823,144200,119131295,3045,3045,3045,3045,0
|
|
20230823,144100,119131295,3045,3045,3045,3045,0
|
|
20230823,144000,119131295,3045,3045,3045,3045,0
|
|
20230823,143900,119131295,3045,3045,3045,3045,0
|
|
20230823,143800,119131295,3045,3045,3045,3045,0
|
|
20230823,143700,119131295,3045,3045,3045,3045,0
|
|
20230823,143600,119131295,3045,3045,3045,3045,1
|
|
20230823,143500,119128250,3035,3035,3035,3035,0
|
|
20230823,143400,119128250,3035,3035,3035,3035,66
|
|
20230823,143300,118927940,3035,3040,3040,3035,1334
|
|
20230823,143200,114879215,3045,3045,3045,3045,0
|
|
20230823,143100,114879215,3045,3045,3045,3045,0
|
|
20230823,143000,114879215,3045,3045,3045,3045,0
|
|
20230823,142900,114879215,3045,3045,3045,3045,0
|
|
20230823,142800,114879215,3045,3045,3045,3045,0
|
|
20230823,142700,114879215,3045,3045,3045,3045,0
|
|
20230823,142600,114879215,3045,3040,3045,3040,85
|
|
20230823,142500,114620805,3040,3040,3040,3040,20
|
|
20230823,142400,114560005,3040,3040,3040,3040,100
|
|
20230823,142300,114256005,3040,3040,3040,3040,70
|
|
20230823,142200,114043205,3040,3040,3040,3040,30
|
|
20230823,142100,113952005,3040,3040,3040,3040,0
|
|
20230823,142000,113952005,3040,3040,3040,3040,0
|
|
20230823,141900,113952005,3040,3040,3040,3040,0
|
|
20230823,141800,113952005,3040,3040,3040,3040,0
|
|
20230823,141700,113952005,3040,3040,3040,3040,100
|
|
20230823,141600,113648005,3040,3040,3040,3040,0
|
|
20230823,141500,113648005,3040,3040,3040,3040,0
|
|
20230823,141400,113648005,3040,3040,3040,3040,11
|
|
20230823,141300,113614565,3040,3040,3040,3040,0
|
|
20230823,141200,113614565,3040,3040,3040,3040,0
|
|
20230823,141100,113614565,3040,3040,3040,3040,10
|
|
20230823,141000,113584165,3045,3045,3045,3045,0
|
|
20230823,140900,113584165,3045,3045,3045,3045,0
|
|
20230823,140800,113584165,3045,3045,3045,3045,0
|
|
20230823,140700,113584165,3045,3045,3045,3045,1
|
|
20230823,140600,113581120,3040,3040,3040,3040,500
|
|
20230823,140500,112061120,3035,3035,3035,3035,0
|
|
20230823,140400,112061120,3035,3035,3035,3035,0
|
|
20230823,140300,112061120,3035,3035,3035,3035,0
|
|
20230823,140200,112061120,3035,3035,3035,3035,0
|
|
20230823,140100,112061120,3035,3035,3035,3035,0
|
|
20230823,140000,112061120,3035,3035,3035,3035,1000
|
|
20230823,135900,109026120,3045,3045,3045,3045,11
|
|
20230823,135800,108992625,3045,3045,3045,3045,0
|
|
20230823,135700,108992625,3045,3045,3045,3045,2
|
|
20230823,135600,108986535,3035,3035,3035,3035,10
|
|
20230823,135500,108956185,3035,3035,3035,3035,0
|
|
20230823,135400,108956185,3035,3035,3035,3035,50
|
|
20230823,135300,108804435,3045,3045,3045,3045,0
|
|
20230823,135200,108804435,3045,3045,3045,3045,0
|
|
20230823,135100,108804435,3045,3045,3045,3045,0
|
|
20230823,135000,108804435,3045,3045,3045,3045,0
|
|
20230823,134900,108804435,3045,3045,3045,3045,0
|
|
20230823,134800,108804435,3045,3045,3045,3045,57
|
|
20230823,134700,108630870,3035,3035,3035,3035,0
|
|
20230823,134600,108630870,3035,3035,3035,3035,1
|
|
20230823,134500,108627835,3035,3035,3035,3035,41
|
|
20230823,134400,108503400,3035,3035,3035,3035,120
|
|
20230823,134300,108139200,3045,3045,3045,3045,0
|
|
20230823,134200,108139200,3045,3045,3045,3045,0
|
|
20230823,134100,108139200,3045,3045,3045,3045,0
|
|
20230823,134000,108139200,3045,3040,3045,3035,901
|
|
20230823,133900,105404095,3045,3045,3045,3045,0
|
|
20230823,133800,105404095,3045,3045,3045,3045,0
|
|
20230823,133700,105404095,3045,3045,3045,3045,20
|
|
20230823,133600,105343195,3040,3045,3045,3040,1068
|
|
20230823,133500,102095975,3035,3035,3035,3035,2581
|
|
20230823,133400,94262640,3035,3040,3040,3035,29
|
|
20230823,133300,94174570,3040,3045,3045,3040,2
|
|
20230823,133200,94168485,3040,3040,3040,3040,189
|
|
20230823,133100,93593925,3040,3040,3040,3040,992
|
|
20230823,133000,90578245,3045,3045,3045,3045,0
|
|
20230823,132900,90578245,3045,3045,3045,3045,0
|
|
20230823,132800,90578245,3045,3045,3045,3045,1
|
|
20230823,132700,90575200,3045,3045,3045,3045,1
|
|
20230823,132600,90572155,3040,3045,3045,3040,1580
|
|
20230823,132500,85767305,3050,3050,3050,3050,7
|
|
20230823,132400,85745955,3050,3050,3050,3050,0
|
|
20230823,132300,85745955,3050,3050,3050,3050,0
|
|
20230823,132200,85745955,3050,3050,3050,3050,0
|
|
20230823,132100,85745955,3050,3050,3050,3050,0
|
|
20230823,132000,85745955,3050,3050,3050,3050,0
|
|
20230823,131900,85745955,3050,3050,3050,3050,0
|
|
20230823,131800,85745955,3050,3050,3050,3050,0
|
|
20230823,131700,85745955,3050,3050,3050,3050,3
|
|
20230823,131600,85736805,3050,3050,3050,3050,0
|
|
20230823,131500,85736805,3050,3050,3050,3050,0
|
|
20230823,131400,85736805,3050,3050,3050,3050,0
|
|
20230823,131300,85736805,3050,3050,3050,3050,0
|
|
20230823,131200,85736805,3050,3050,3050,3050,0
|
|
20230823,131100,85736805,3050,3050,3050,3050,0
|
|
20230823,131000,85736805,3050,3050,3050,3050,0
|
|
20230823,130900,85736805,3050,3050,3050,3050,0
|
|
20230823,130800,85736805,3050,3050,3050,3050,0
|
|
20230823,130700,85736805,3050,3050,3050,3050,0
|
|
20230823,130600,85736805,3050,3050,3050,3050,0
|
|
20230823,130500,85736805,3050,3050,3050,3050,22
|
|
20230823,130400,85669705,3055,3055,3055,3055,0
|
|
20230823,130300,85669705,3055,3055,3055,3055,0
|
|
20230823,130200,85669705,3055,3055,3055,3055,0
|
|
20230823,130100,85669705,3055,3055,3055,3055,0
|
|
20230823,130000,85669705,3055,3055,3055,3055,327
|
|
20230823,125900,84670720,3055,3055,3055,3055,1
|
|
20230823,125800,84667665,3045,3045,3045,3045,133
|
|
20230823,125700,84262680,3045,3045,3045,3045,2
|
|
20230823,125600,84256590,3040,3040,3040,3040,0
|
|
20230823,125500,84256590,3040,3040,3040,3040,0
|
|
20230823,125400,84256590,3040,3040,3040,3040,0
|
|
20230823,125300,84256590,3040,3040,3040,3040,0
|
|
20230823,125200,84256590,3040,3040,3040,3040,0
|
|
20230823,125100,84256590,3040,3040,3040,3040,0
|
|
20230823,125000,84256590,3040,3040,3040,3040,0
|
|
20230823,124900,84256590,3040,3040,3040,3040,0
|
|
20230823,124800,84256590,3040,3045,3045,3040,1300
|
|
20230823,124700,80303090,3040,3040,3040,3040,0
|
|
20230823,124600,80303090,3040,3040,3040,3040,0
|
|
20230823,124500,80303090,3040,3040,3040,3040,0
|
|
20230823,124400,80303090,3040,3040,3040,3040,0
|
|
20230823,124300,80303090,3040,3040,3040,3040,3032
|
|
20230823,124200,71085810,3045,3045,3045,3045,5
|
|
20230823,124100,71070585,3045,3045,3045,3045,1000
|
|
20230823,124000,68025585,3055,3055,3055,3055,0
|
|
20230823,123900,68025585,3055,3055,3055,3055,0
|
|
20230823,123800,68025585,3055,3055,3055,3055,0
|
|
20230823,123700,68025585,3055,3055,3055,3055,0
|
|
20230823,123600,68025585,3055,3055,3055,3055,0
|
|
20230823,123500,68025585,3055,3055,3055,3055,0
|
|
20230823,123400,68025585,3055,3055,3055,3055,0
|
|
20230823,123300,68025585,3055,3055,3055,3055,0
|
|
20230823,123200,68025585,3055,3055,3055,3055,0
|
|
20230823,123100,68025585,3055,3055,3055,3055,10
|
|
20230823,123000,67995035,3055,3055,3055,3055,0
|
|
20230823,122900,67995035,3055,3055,3055,3055,7
|
|
20230823,122800,67973650,3055,3055,3055,3055,0
|
|
20230823,122700,67973650,3055,3055,3055,3055,0
|
|
20230823,122600,67973650,3055,3055,3055,3055,0
|
|
20230823,122500,67973650,3055,3055,3055,3055,0
|
|
20230823,122400,67973650,3055,3055,3055,3055,1
|
|
20230823,122300,67970595,3040,3040,3040,3040,0
|
|
20230823,122200,67970595,3040,3045,3045,3040,352
|
|
20230823,122100,66899795,3055,3055,3055,3055,155
|
|
20230823,122000,66426270,3055,3055,3055,3055,88
|
|
20230823,121900,66157430,3055,3055,3055,3055,0
|
|
20230823,121800,66157430,3055,3055,3055,3055,2
|
|
20230823,121700,66151320,3045,3045,3045,3045,56
|
|
20230823,121600,65980800,3055,3055,3055,3055,50
|
|
20230823,121500,65828050,3055,3055,3055,3055,0
|
|
20230823,121400,65828050,3055,3055,3055,3055,0
|
|
20230823,121300,65828050,3055,3055,3055,3055,0
|
|
20230823,121200,65828050,3055,3045,3055,3045,2
|
|
20230823,121100,65821950,3050,3050,3050,3050,347
|
|
20230823,121000,64763600,3050,3050,3050,3050,0
|
|
20230823,120900,64763600,3050,3050,3050,3050,10
|
|
20230823,120800,64733100,3050,3050,3050,3050,0
|
|
20230823,120700,64733100,3050,3050,3050,3050,0
|
|
20230823,120600,64733100,3050,3050,3050,3050,0
|
|
20230823,120500,64733100,3050,3050,3050,3050,0
|
|
20230823,120400,64733100,3050,3050,3050,3050,3
|
|
20230823,120300,64723950,3050,3050,3050,3050,0
|
|
20230823,120200,64723950,3050,3050,3050,3050,0
|
|
20230823,120100,64723950,3050,3050,3050,3050,588
|
|
20230823,120000,62930550,3040,3040,3040,3040,10
|
|
20230823,115900,62900150,3050,3050,3050,3050,0
|
|
20230823,115800,62900150,3050,3050,3050,3050,0
|
|
20230823,115700,62900150,3050,3050,3050,3050,2
|
|
20230823,115600,62894050,3050,3050,3050,3050,100
|
|
20230823,115500,62589050,3055,3055,3055,3055,0
|
|
20230823,115400,62589050,3055,3055,3055,3055,0
|
|
20230823,115300,62589050,3055,3055,3055,3055,0
|
|
20230823,115200,62589050,3055,3055,3055,3055,0
|
|
20230823,115100,62589050,3055,3055,3055,3055,0
|
|
20230823,115000,62589050,3055,3055,3055,3055,0
|
|
20230823,114900,62589050,3055,3055,3055,3055,1
|
|
20230823,114800,62585995,3040,3040,3040,3040,1000
|
|
20230823,114700,59545995,3035,3035,3035,3035,0
|
|
20230823,114600,59545995,3035,3040,3040,3035,2000
|
|
20230823,114500,53466070,3055,3055,3055,3055,0
|
|
20230823,114400,53466070,3055,3055,3055,3055,0
|
|
20230823,114300,53466070,3055,3055,3055,3055,100
|
|
20230823,114200,53160570,3040,3040,3040,3040,0
|
|
20230823,114100,53160570,3040,3040,3040,3040,0
|
|
20230823,114000,53160570,3040,3040,3040,3040,0
|
|
20230823,113900,53160570,3040,3040,3040,3040,327
|
|
20230823,113800,52166490,3050,3050,3050,3050,0
|
|
20230823,113700,52166490,3050,3050,3050,3050,0
|
|
20230823,113600,52166490,3050,3050,3050,3050,0
|
|
20230823,113500,52166490,3050,3050,3050,3050,0
|
|
20230823,113400,52166490,3050,3050,3050,3050,0
|
|
20230823,113300,52166490,3050,3050,3050,3050,100
|
|
20230823,113200,51861490,3050,3050,3050,3050,0
|
|
20230823,113100,51861490,3050,3050,3050,3050,217
|
|
20230823,113000,51199640,3045,3045,3045,3045,1050
|
|
20230823,112900,48002390,3050,3050,3050,3050,0
|
|
20230823,112800,48002390,3050,3050,3050,3050,0
|
|
20230823,112700,48002390,3050,3050,3050,3050,0
|
|
20230823,112600,48002390,3050,3050,3050,3050,0
|
|
20230823,112500,48002390,3050,3050,3050,3050,100
|
|
20230823,112400,47697390,3050,3050,3050,3050,0
|
|
20230823,112300,47697390,3050,3050,3050,3050,1
|
|
20230823,112200,47694340,3045,3045,3045,3045,0
|
|
20230823,112100,47694340,3045,3045,3045,3045,0
|
|
20230823,112000,47694340,3045,3045,3045,3045,0
|
|
20230823,111900,47694340,3045,3045,3045,3045,1439
|
|
20230823,111800,43312585,3045,3045,3045,3045,555
|
|
20230823,111700,41622610,3040,3040,3040,3040,0
|
|
20230823,111600,41622610,3040,3040,3040,3040,0
|
|
20230823,111500,41622610,3040,3040,3040,3040,0
|
|
20230823,111400,41622610,3040,3040,3040,3040,0
|
|
20230823,111300,41622610,3040,3040,3040,3040,1000
|
|
20230823,111200,38582610,3045,3045,3045,3045,0
|
|
20230823,111100,38582610,3045,3045,3045,3045,0
|
|
20230823,111000,38582610,3045,3045,3045,3045,0
|
|
20230823,110900,38582610,3045,3045,3045,3045,0
|
|
20230823,110800,38582610,3045,3050,3050,3045,110
|
|
20230823,110700,38247655,3045,3045,3045,3045,0
|
|
20230823,110600,38247655,3045,3045,3045,3045,2
|
|
20230823,110500,38241565,3050,3045,3050,3045,1651
|
|
20230823,110400,33214265,3050,3050,3050,3050,471
|
|
20230823,110300,31777715,3060,3060,3060,3060,0
|
|
20230823,110200,31777715,3060,3060,3060,3060,0
|
|
20230823,110100,31777715,3060,3060,3060,3060,0
|
|
20230823,110000,31777715,3060,3060,3060,3060,0
|
|
20230823,105900,31777715,3060,3060,3060,3060,0
|
|
20230823,105800,31777715,3060,3060,3060,3060,0
|
|
20230823,105700,31777715,3060,3060,3060,3060,0
|
|
20230823,105600,31777715,3060,3060,3060,3060,200
|
|
20230823,105500,31165715,3060,3060,3060,3060,50
|
|
20230823,105400,31012715,3050,3050,3050,3050,0
|
|
20230823,105300,31012715,3050,3050,3050,3050,0
|
|
20230823,105200,31012715,3050,3050,3050,3050,0
|
|
20230823,105100,31012715,3050,3050,3050,3050,723
|
|
20230823,105000,28807565,3050,3050,3050,3050,2
|
|
20230823,104900,28801465,3060,3060,3060,3060,0
|
|
20230823,104800,28801465,3060,3060,3060,3060,0
|
|
20230823,104700,28801465,3060,3060,3060,3060,64
|
|
20230823,104600,28605625,3050,3050,3050,3050,0
|
|
20230823,104500,28605625,3050,3050,3050,3050,0
|
|
20230823,104400,28605625,3050,3050,3050,3050,0
|
|
20230823,104300,28605625,3050,3050,3050,3050,0
|
|
20230823,104200,28605625,3050,3050,3050,3050,0
|
|
20230823,104100,28605625,3050,3050,3050,3050,0
|
|
20230823,104000,28605625,3050,3050,3050,3050,0
|
|
20230823,103900,28605625,3050,3050,3050,3050,560
|
|
20230823,103800,26897625,3050,3050,3050,3050,0
|
|
20230823,103700,26897625,3050,3050,3050,3050,390
|
|
20230823,103600,25708125,3050,3050,3050,3050,0
|
|
20230823,103500,25708125,3050,3050,3050,3050,0
|
|
20230823,103400,25708125,3050,3050,3050,3050,0
|
|
20230823,103300,25708125,3050,3050,3050,3050,0
|
|
20230823,103200,25708125,3050,3050,3050,3050,0
|
|
20230823,103100,25708125,3050,3050,3050,3050,1
|
|
20230823,103000,25705075,3060,3060,3060,3060,0
|
|
20230823,102900,25705075,3060,3060,3060,3060,0
|
|
20230823,102800,25705075,3060,3060,3060,3060,0
|
|
20230823,102700,25705075,3060,3060,3060,3060,4
|
|
20230823,102600,25692835,3060,3060,3060,3060,0
|
|
20230823,102500,25692835,3060,3055,3060,3055,1191
|
|
20230823,102400,22052695,3055,3055,3055,3055,776
|
|
20230823,102300,19682015,3055,3055,3055,3055,0
|
|
20230823,102200,19682015,3055,3055,3055,3055,0
|
|
20230823,102100,19682015,3055,3055,3055,3055,0
|
|
20230823,102000,19682015,3055,3055,3055,3055,1
|
|
20230823,101900,19678960,3050,3050,3050,3050,0
|
|
20230823,101800,19678960,3050,3050,3050,3050,1
|
|
20230823,101700,19675910,3045,3045,3045,3045,0
|
|
20230823,101600,19675910,3045,3045,3045,3045,0
|
|
20230823,101500,19675910,3045,3045,3045,3045,0
|
|
20230823,101400,19675910,3045,3045,3045,3045,1
|
|
20230823,101300,19672865,3045,3045,3045,3045,1
|
|
20230823,101200,19669820,3055,3055,3055,3055,0
|
|
20230823,101100,19669820,3055,3055,3055,3055,0
|
|
20230823,101000,19669820,3055,3055,3055,3055,0
|
|
20230823,100900,19669820,3055,3055,3055,3055,0
|
|
20230823,100800,19669820,3055,3055,3055,3055,20
|
|
20230823,100700,19608720,3055,3055,3055,3055,0
|
|
20230823,100600,19608720,3055,3055,3055,3055,0
|
|
20230823,100500,19608720,3055,3055,3055,3055,0
|
|
20230823,100400,19608720,3055,3055,3055,3055,5
|
|
20230823,100300,19593445,3055,3055,3055,3055,125
|
|
20230823,100200,19211570,3055,3055,3055,3055,0
|
|
20230823,100100,19211570,3055,3055,3055,3055,0
|
|
20230823,100000,19211570,3055,3055,3055,3055,0
|
|
20230823,095900,19211570,3055,3055,3055,3055,0
|
|
20230823,095800,19211570,3055,3055,3055,3055,0
|
|
20230823,095700,19211570,3055,3055,3055,3055,0
|
|
20230823,095600,19211570,3055,3055,3055,3055,4
|
|
20230823,095500,19199350,3055,3055,3055,3055,0
|
|
20230823,095400,19199350,3055,3055,3055,3055,851
|
|
20230823,095300,16599545,3060,3060,3060,3060,0
|
|
20230823,095200,16599545,3060,3060,3060,3060,0
|
|
20230823,095100,16599545,3060,3060,3060,3060,0
|
|
20230823,095000,16599545,3060,3060,3060,3060,0
|
|
20230823,094900,16599545,3060,3060,3060,3060,0
|
|
20230823,094800,16599545,3060,3060,3060,3060,0
|
|
20230823,094700,16599545,3060,3060,3060,3060,0
|
|
20230823,094600,16599545,3060,3055,3060,3055,154
|
|
20230823,094500,16129070,3055,3055,3055,3055,0
|
|
20230823,094400,16129070,3055,3055,3055,3055,384
|
|
20230823,094300,14955950,3055,3055,3055,3055,2
|
|
20230823,094200,14949840,3055,3055,3055,3055,0
|
|
20230823,094100,14949840,3055,3055,3055,3055,1
|
|
20230823,094000,14946785,3045,3045,3045,3045,45
|
|
20230823,093900,14809760,3055,3055,3055,3055,400
|
|
20230823,093800,13587760,3055,3055,3055,3055,0
|
|
20230823,093700,13587760,3055,3055,3055,3055,24
|
|
20230823,093600,13514440,3055,3045,3055,3045,95
|
|
20230823,093500,13225115,3055,3060,3060,3055,68
|
|
20230823,093400,13017365,3055,3055,3055,3055,49
|
|
20230823,093300,12867670,3055,3055,3060,3055,283
|
|
20230823,093200,12003090,3055,3055,3055,3055,1
|
|
20230823,093100,12000035,3060,3060,3060,3060,0
|
|
20230823,093000,12000035,3060,3060,3060,3060,0
|
|
20230823,092900,12000035,3060,3060,3060,3060,0
|
|
20230823,092800,12000035,3060,3055,3060,3055,777
|
|
20230823,092700,9622465,3060,3060,3060,3060,0
|
|
20230823,092600,9622465,3060,3060,3060,3060,0
|
|
20230823,092500,9622465,3060,3060,3060,3060,10
|
|
20230823,092400,9591865,3060,3060,3060,3060,0
|
|
20230823,092300,9591865,3060,3060,3060,3060,0
|
|
20230823,092200,9591865,3060,3060,3060,3060,1
|
|
20230823,092100,9588805,3040,3040,3040,3040,1
|
|
20230823,092000,9585765,3040,3040,3040,3040,1
|
|
20230823,091900,9582725,3040,3040,3040,3040,0
|
|
20230823,091800,9582725,3040,3040,3040,3040,0
|
|
20230823,091700,9582725,3040,3040,3040,3040,0
|
|
20230823,091600,9582725,3040,3040,3040,3040,0
|
|
20230823,091500,9582725,3040,3040,3040,3040,250
|
|
20230823,091400,8822725,3065,3065,3065,3065,0
|
|
20230823,091300,8822725,3065,3065,3065,3065,200
|
|
20230823,091200,8209725,3065,3040,3065,3040,701
|
|
20230823,091100,6078660,3065,3065,3065,3065,0
|
|
20230823,091000,6078660,3065,3065,3065,3065,1
|
|
20230823,090900,6075595,3045,3045,3045,3045,230
|
|
20230823,090800,5375245,3065,3065,3065,3065,0
|
|
20230823,090700,5375245,3065,3065,3065,3065,1
|
|
20230823,090600,5372180,3045,3045,3045,3045,92
|
|
20230823,090500,5092040,3065,3065,3065,3065,2
|
|
20230823,090400,5085910,3040,3040,3040,3040,47
|
|
20230823,090300,4943030,3065,3065,3065,3065,0
|
|
20230823,090200,4943030,3065,3065,3065,3065,12
|
|
20230823,090100,4906250,3050,3055,3055,3040,1161
|
|
20230823,090000,1374190,3060,3070,3070,3060,449
|