682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,201900,195689005,3095,3095,3095,3095,631
|
|
20230824,201800,195689005,3095,3095,3095,3095,0
|
|
20230824,201700,195689005,3095,3095,3095,3095,0
|
|
20230824,201600,195689005,3095,3095,3095,3095,0
|
|
20230824,201500,195689005,3095,3095,3095,3095,0
|
|
20230824,201400,195689005,3095,3095,3095,3095,0
|
|
20230824,201300,195689005,3095,3095,3095,3095,0
|
|
20230824,201200,195689005,3095,3095,3095,3095,0
|
|
20230824,201100,195689005,3095,3095,3095,3095,0
|
|
20230824,201000,195689005,3095,3095,3095,3095,0
|
|
20230824,200900,195689005,3095,3095,3095,3095,0
|
|
20230824,200800,195689005,3095,3095,3095,3095,0
|
|
20230824,200700,195689005,3095,3095,3095,3095,0
|
|
20230824,200600,195689005,3095,3095,3095,3095,0
|
|
20230824,200500,195689005,3095,3095,3095,3095,0
|
|
20230824,200400,195689005,3095,3095,3095,3095,0
|
|
20230824,200300,195689005,3095,3095,3095,3095,0
|
|
20230824,200200,195689005,3095,3095,3095,3095,0
|
|
20230824,200100,195689005,3095,3095,3095,3095,0
|
|
20230824,200000,195689005,3095,3095,3095,3095,0
|
|
20230824,195900,195689005,3095,3095,3095,3095,0
|
|
20230824,195800,195689005,3095,3095,3095,3095,0
|
|
20230824,195700,195689005,3095,3095,3095,3095,0
|
|
20230824,195600,195689005,3095,3095,3095,3095,0
|
|
20230824,195500,195689005,3095,3095,3095,3095,0
|
|
20230824,195400,195689005,3095,3095,3095,3095,0
|
|
20230824,195300,195689005,3095,3095,3095,3095,0
|
|
20230824,195200,195689005,3095,3095,3095,3095,0
|
|
20230824,195100,195689005,3095,3095,3095,3095,0
|
|
20230824,195000,195689005,3095,3095,3095,3095,0
|
|
20230824,194900,195689005,3095,3095,3095,3095,631
|
|
20230824,194800,195689005,3095,3095,3095,3095,0
|
|
20230824,194700,195689005,3095,3095,3095,3095,0
|
|
20230824,194600,195689005,3095,3095,3095,3095,0
|
|
20230824,194500,195689005,3095,3095,3095,3095,0
|
|
20230824,194400,195689005,3095,3095,3095,3095,0
|
|
20230824,194300,195689005,3095,3095,3095,3095,0
|
|
20230824,194200,195689005,3095,3095,3095,3095,0
|
|
20230824,194100,195689005,3095,3095,3095,3095,0
|
|
20230824,194000,195689005,3095,3095,3095,3095,0
|
|
20230824,193900,195689005,3095,3095,3095,3095,0
|
|
20230824,193800,195689005,3095,3095,3095,3095,0
|
|
20230824,193700,195689005,3095,3095,3095,3095,0
|
|
20230824,193600,195689005,3095,3095,3095,3095,0
|
|
20230824,193500,195689005,3095,3095,3095,3095,0
|
|
20230824,193400,195689005,3095,3095,3095,3095,0
|
|
20230824,193300,195689005,3095,3095,3095,3095,0
|
|
20230824,193200,195689005,3095,3095,3095,3095,0
|
|
20230824,193100,195689005,3095,3095,3095,3095,0
|
|
20230824,193000,195689005,3095,3095,3095,3095,0
|
|
20230824,192900,195689005,3095,3095,3095,3095,0
|
|
20230824,192800,195689005,3095,3095,3095,3095,0
|
|
20230824,192700,195689005,3095,3095,3095,3095,0
|
|
20230824,192600,195689005,3095,3095,3095,3095,0
|
|
20230824,192500,195689005,3095,3095,3095,3095,0
|
|
20230824,192400,195689005,3095,3095,3095,3095,0
|
|
20230824,192300,195689005,3095,3095,3095,3095,0
|
|
20230824,192200,195689005,3095,3095,3095,3095,0
|
|
20230824,192100,195689005,3095,3095,3095,3095,0
|
|
20230824,192000,195689005,3095,3095,3095,3095,0
|
|
20230824,191900,195689005,3095,3095,3095,3095,631
|
|
20230824,191800,195689005,3095,3095,3095,3095,0
|
|
20230824,191700,195689005,3095,3095,3095,3095,0
|
|
20230824,191600,195689005,3095,3095,3095,3095,0
|
|
20230824,191500,195689005,3095,3095,3095,3095,0
|
|
20230824,191400,195689005,3095,3095,3095,3095,0
|
|
20230824,191300,195689005,3095,3095,3095,3095,0
|
|
20230824,191200,195689005,3095,3095,3095,3095,0
|
|
20230824,191100,195689005,3095,3095,3095,3095,0
|
|
20230824,191000,195689005,3095,3095,3095,3095,0
|
|
20230824,190900,195689005,3095,3095,3095,3095,0
|
|
20230824,190800,195689005,3095,3095,3095,3095,0
|
|
20230824,190700,195689005,3095,3095,3095,3095,0
|
|
20230824,190600,195689005,3095,3095,3095,3095,0
|
|
20230824,190500,195689005,3095,3095,3095,3095,0
|
|
20230824,190400,195689005,3095,3095,3095,3095,0
|
|
20230824,190300,195689005,3095,3095,3095,3095,0
|
|
20230824,190200,195689005,3095,3095,3095,3095,0
|
|
20230824,190100,195689005,3095,3095,3095,3095,0
|
|
20230824,190000,195689005,3095,3095,3095,3095,0
|
|
20230824,185900,195689005,3095,3095,3095,3095,0
|
|
20230824,185800,195689005,3095,3095,3095,3095,0
|
|
20230824,185700,195689005,3095,3095,3095,3095,0
|
|
20230824,185600,195689005,3095,3095,3095,3095,0
|
|
20230824,185500,195689005,3095,3095,3095,3095,0
|
|
20230824,185400,195689005,3095,3095,3095,3095,0
|
|
20230824,185300,195689005,3095,3095,3095,3095,0
|
|
20230824,185200,195689005,3095,3095,3095,3095,0
|
|
20230824,185100,195689005,3095,3095,3095,3095,0
|
|
20230824,185000,195689005,3095,3095,3095,3095,0
|
|
20230824,184900,195689005,3095,3095,3095,3095,631
|
|
20230824,184800,195689005,3095,3095,3095,3095,0
|
|
20230824,184700,195689005,3095,3095,3095,3095,0
|
|
20230824,184600,195689005,3095,3095,3095,3095,0
|
|
20230824,184500,195689005,3095,3095,3095,3095,0
|
|
20230824,184400,195689005,3095,3095,3095,3095,0
|
|
20230824,184300,195689005,3095,3095,3095,3095,0
|
|
20230824,184200,195689005,3095,3095,3095,3095,0
|
|
20230824,184100,195689005,3095,3095,3095,3095,0
|
|
20230824,184000,195689005,3095,3095,3095,3095,0
|
|
20230824,183900,195689005,3095,3095,3095,3095,0
|
|
20230824,183800,195689005,3095,3095,3095,3095,0
|
|
20230824,183700,195689005,3095,3095,3095,3095,0
|
|
20230824,183600,195689005,3095,3095,3095,3095,0
|
|
20230824,183500,195689005,3095,3095,3095,3095,0
|
|
20230824,183400,195689005,3095,3095,3095,3095,0
|
|
20230824,183300,195689005,3095,3095,3095,3095,0
|
|
20230824,183200,195689005,3095,3095,3095,3095,0
|
|
20230824,183100,195689005,3095,3095,3095,3095,0
|
|
20230824,183000,195689005,3095,3095,3095,3095,0
|
|
20230824,182900,195689005,3095,3095,3095,3095,0
|
|
20230824,182800,195689005,3095,3095,3095,3095,0
|
|
20230824,182700,195689005,3095,3095,3095,3095,0
|
|
20230824,182600,195689005,3095,3095,3095,3095,0
|
|
20230824,182500,195689005,3095,3095,3095,3095,0
|
|
20230824,182400,195689005,3095,3095,3095,3095,0
|
|
20230824,182300,195689005,3095,3095,3095,3095,0
|
|
20230824,182200,195689005,3095,3095,3095,3095,0
|
|
20230824,182100,195689005,3095,3095,3095,3095,0
|
|
20230824,182000,195689005,3095,3095,3095,3095,0
|
|
20230824,181900,195689005,3095,3095,3095,3095,631
|
|
20230824,181800,195689005,3095,3095,3095,3095,0
|
|
20230824,181700,195689005,3095,3095,3095,3095,0
|
|
20230824,181600,195689005,3095,3095,3095,3095,0
|
|
20230824,181500,195689005,3095,3095,3095,3095,0
|
|
20230824,181400,195689005,3095,3095,3095,3095,0
|
|
20230824,181300,195689005,3095,3095,3095,3095,0
|
|
20230824,181200,195689005,3095,3095,3095,3095,0
|
|
20230824,181100,195689005,3095,3095,3095,3095,0
|
|
20230824,181000,195689005,3095,3095,3095,3095,0
|
|
20230824,180900,195689005,3095,3095,3095,3095,0
|
|
20230824,180800,195689005,3095,3095,3095,3095,0
|
|
20230824,180700,195689005,3095,3095,3095,3095,0
|
|
20230824,180600,195689005,3095,3095,3095,3095,0
|
|
20230824,180500,195689005,3095,3095,3095,3095,0
|
|
20230824,180400,195689005,3095,3095,3095,3095,0
|
|
20230824,180300,195689005,3095,3095,3095,3095,0
|
|
20230824,180200,195689005,3095,3095,3095,3095,0
|
|
20230824,180100,195689005,3095,3095,3095,3095,0
|
|
20230824,180000,195689005,3095,3095,3095,3095,0
|
|
20230824,175900,195689005,3095,3095,3095,3095,0
|
|
20230824,175800,195689005,3095,3095,3095,3095,0
|
|
20230824,175700,195689005,3095,3095,3095,3095,0
|
|
20230824,175600,195689005,3095,3095,3095,3095,0
|
|
20230824,175500,195689005,3095,3095,3095,3095,0
|
|
20230824,175400,195689005,3095,3095,3095,3095,0
|
|
20230824,175300,195689005,3095,3095,3095,3095,0
|
|
20230824,175200,195689005,3095,3095,3095,3095,0
|
|
20230824,175100,195689005,3095,3095,3095,3095,0
|
|
20230824,175000,195689005,3095,3095,3095,3095,0
|
|
20230824,174900,195689005,3095,3095,3095,3095,631
|
|
20230824,174800,195689005,3095,3095,3095,3095,0
|
|
20230824,174700,195689005,3095,3095,3095,3095,0
|
|
20230824,174600,195689005,3095,3095,3095,3095,0
|
|
20230824,174500,195689005,3095,3095,3095,3095,0
|
|
20230824,174400,195689005,3095,3095,3095,3095,0
|
|
20230824,174300,195689005,3095,3095,3095,3095,0
|
|
20230824,174200,195689005,3095,3095,3095,3095,0
|
|
20230824,174100,195689005,3095,3095,3095,3095,0
|
|
20230824,174000,195689005,3095,3095,3095,3095,0
|
|
20230824,173900,195689005,3095,3095,3095,3095,0
|
|
20230824,173800,195689005,3095,3095,3095,3095,0
|
|
20230824,173700,195689005,3095,3095,3095,3095,0
|
|
20230824,173600,195689005,3095,3095,3095,3095,0
|
|
20230824,173500,195689005,3095,3095,3095,3095,0
|
|
20230824,173400,195689005,3095,3095,3095,3095,0
|
|
20230824,173300,195689005,3095,3095,3095,3095,0
|
|
20230824,173200,195689005,3095,3095,3095,3095,0
|
|
20230824,173100,195689005,3095,3095,3095,3095,0
|
|
20230824,173000,195689005,3095,3095,3095,3095,0
|
|
20230824,172900,195689005,3095,3095,3095,3095,0
|
|
20230824,172800,195689005,3095,3095,3095,3095,0
|
|
20230824,172700,195689005,3095,3095,3095,3095,0
|
|
20230824,172600,195689005,3095,3095,3095,3095,0
|
|
20230824,172500,195689005,3095,3095,3095,3095,0
|
|
20230824,172400,195689005,3095,3095,3095,3095,0
|
|
20230824,172300,195689005,3095,3095,3095,3095,0
|
|
20230824,172200,195689005,3095,3095,3095,3095,0
|
|
20230824,172100,195689005,3095,3095,3095,3095,0
|
|
20230824,172000,195689005,3095,3095,3095,3095,0
|
|
20230824,171900,195689005,3095,3095,3095,3095,631
|
|
20230824,171800,195689005,3095,3095,3095,3095,0
|
|
20230824,171700,195689005,3095,3095,3095,3095,0
|
|
20230824,171600,195689005,3095,3095,3095,3095,0
|
|
20230824,171500,195689005,3095,3095,3095,3095,0
|
|
20230824,171400,195689005,3095,3095,3095,3095,0
|
|
20230824,171300,195689005,3095,3095,3095,3095,0
|
|
20230824,171200,195689005,3095,3095,3095,3095,0
|
|
20230824,171100,195689005,3095,3095,3095,3095,0
|
|
20230824,171000,195689005,3095,3095,3095,3095,0
|
|
20230824,170900,195689005,3095,3095,3095,3095,0
|
|
20230824,170800,195689005,3095,3095,3095,3095,0
|
|
20230824,170700,195689005,3095,3095,3095,3095,0
|
|
20230824,170600,195689005,3095,3095,3095,3095,0
|
|
20230824,170500,195689005,3095,3095,3095,3095,0
|
|
20230824,170400,195689005,3095,3095,3095,3095,0
|
|
20230824,170300,195689005,3095,3095,3095,3095,0
|
|
20230824,170200,195689005,3095,3095,3095,3095,0
|
|
20230824,170100,195689005,3095,3095,3095,3095,0
|
|
20230824,170000,195689005,3095,3095,3095,3095,0
|
|
20230824,165900,195689005,3095,3095,3095,3095,0
|
|
20230824,165800,195689005,3095,3095,3095,3095,0
|
|
20230824,165700,195689005,3095,3095,3095,3095,0
|
|
20230824,165600,195689005,3095,3095,3095,3095,0
|
|
20230824,165500,195689005,3095,3095,3095,3095,0
|
|
20230824,165400,195689005,3095,3095,3095,3095,0
|
|
20230824,165300,195689005,3095,3095,3095,3095,0
|
|
20230824,165200,195689005,3095,3095,3095,3095,0
|
|
20230824,165100,195689005,3095,3095,3095,3095,0
|
|
20230824,165000,195689005,3095,3095,3095,3095,0
|
|
20230824,164900,195689005,3095,3095,3095,3095,631
|
|
20230824,164800,195689005,3095,3095,3095,3095,0
|
|
20230824,164700,195689005,3095,3095,3095,3095,0
|
|
20230824,164600,195689005,3095,3095,3095,3095,0
|
|
20230824,164500,195689005,3095,3095,3095,3095,0
|
|
20230824,164400,195689005,3095,3095,3095,3095,0
|
|
20230824,164300,195689005,3095,3095,3095,3095,0
|
|
20230824,164200,195689005,3095,3095,3095,3095,0
|
|
20230824,164100,195689005,3095,3095,3095,3095,0
|
|
20230824,164000,195689005,3095,3095,3095,3095,0
|
|
20230824,163900,195689005,3095,3095,3095,3095,0
|
|
20230824,163800,195689005,3095,3095,3095,3095,0
|
|
20230824,163700,195689005,3095,3095,3095,3095,0
|
|
20230824,163600,195689005,3095,3095,3095,3095,0
|
|
20230824,163500,195689005,3095,3095,3095,3095,0
|
|
20230824,163400,195689005,3095,3095,3095,3095,0
|
|
20230824,163300,195689005,3095,3095,3095,3095,0
|
|
20230824,163200,195689005,3095,3095,3095,3095,0
|
|
20230824,163100,195689005,3095,3095,3095,3095,0
|
|
20230824,163000,195689005,3095,3095,3095,3095,0
|
|
20230824,162900,195689005,3095,3095,3095,3095,0
|
|
20230824,162800,195689005,3095,3095,3095,3095,0
|
|
20230824,162700,195689005,3095,3095,3095,3095,0
|
|
20230824,162600,195689005,3095,3095,3095,3095,0
|
|
20230824,162500,195689005,3095,3095,3095,3095,0
|
|
20230824,162400,195689005,3095,3095,3095,3095,0
|
|
20230824,162300,195689005,3095,3095,3095,3095,0
|
|
20230824,162200,195689005,3095,3095,3095,3095,0
|
|
20230824,162100,195689005,3095,3095,3095,3095,0
|
|
20230824,162000,195689005,3095,3095,3095,3095,0
|
|
20230824,161900,195689005,3095,3095,3095,3095,631
|
|
20230824,161800,195689005,3095,3095,3095,3095,0
|
|
20230824,161700,195689005,3095,3095,3095,3095,0
|
|
20230824,161600,195689005,3095,3095,3095,3095,0
|
|
20230824,161500,195689005,3095,3095,3095,3095,0
|
|
20230824,161400,195689005,3095,3095,3095,3095,0
|
|
20230824,161300,195689005,3095,3095,3095,3095,0
|
|
20230824,161200,195689005,3095,3095,3095,3095,0
|
|
20230824,161100,195689005,3095,3095,3095,3095,0
|
|
20230824,161000,195689005,3095,3095,3095,3095,0
|
|
20230824,160900,195689005,3095,3095,3095,3095,0
|
|
20230824,160800,195689005,3095,3095,3095,3095,0
|
|
20230824,160700,195689005,3095,3095,3095,3095,0
|
|
20230824,160600,195689005,3095,3095,3095,3095,0
|
|
20230824,160500,195689005,3095,3095,3095,3095,0
|
|
20230824,160400,195689005,3095,3095,3095,3095,0
|
|
20230824,160300,195689005,3095,3095,3095,3095,0
|
|
20230824,160200,195689005,3095,3095,3095,3095,0
|
|
20230824,160100,195689005,3095,3095,3095,3095,0
|
|
20230824,160000,195689005,3095,3095,3095,3095,0
|
|
20230824,155900,195689005,3095,3095,3095,3095,0
|
|
20230824,155800,195689005,3095,3095,3095,3095,0
|
|
20230824,155700,195689005,3095,3095,3095,3095,0
|
|
20230824,155600,195689005,3095,3095,3095,3095,0
|
|
20230824,155500,195689005,3095,3095,3095,3095,0
|
|
20230824,155400,195689005,3095,3095,3095,3095,0
|
|
20230824,155300,195689005,3095,3095,3095,3095,0
|
|
20230824,155200,195689005,3095,3095,3095,3095,0
|
|
20230824,155100,195689005,3095,3095,3095,3095,0
|
|
20230824,155000,195689005,3095,3095,3095,3095,0
|
|
20230824,154900,195689005,3095,3095,3095,3095,631
|
|
20230824,154800,195689005,3095,3095,3095,3095,0
|
|
20230824,154700,195689005,3095,3095,3095,3095,0
|
|
20230824,154600,195689005,3095,3095,3095,3095,0
|
|
20230824,154500,195689005,3095,3095,3095,3095,0
|
|
20230824,154400,195689005,3095,3095,3095,3095,0
|
|
20230824,154300,195689005,3095,3095,3095,3095,0
|
|
20230824,154200,195689005,3095,3095,3095,3095,0
|
|
20230824,154100,195689005,3095,3095,3095,3095,0
|
|
20230824,154000,195689005,3095,3095,3095,3095,0
|
|
20230824,153900,195689005,3095,3095,3095,3095,0
|
|
20230824,153800,195689005,3095,3095,3095,3095,0
|
|
20230824,153700,195689005,3095,3095,3095,3095,0
|
|
20230824,153600,195689005,3095,3095,3095,3095,0
|
|
20230824,153500,195689005,3095,3095,3095,3095,0
|
|
20230824,153400,195689005,3095,3095,3095,3095,0
|
|
20230824,153300,195689005,3095,3095,3095,3095,0
|
|
20230824,153200,195689005,3095,3095,3095,3095,0
|
|
20230824,153100,195689005,3095,3095,3095,3095,0
|
|
20230824,153000,195689005,3095,3095,3095,3095,631
|
|
20230824,152900,193736060,3095,3095,3095,3095,0
|
|
20230824,152800,193736060,3095,3095,3095,3095,0
|
|
20230824,152700,193736060,3095,3095,3095,3095,0
|
|
20230824,152600,193736060,3095,3095,3095,3095,0
|
|
20230824,152500,193736060,3095,3095,3095,3095,0
|
|
20230824,152400,193736060,3095,3095,3095,3095,0
|
|
20230824,152300,193736060,3095,3095,3095,3095,0
|
|
20230824,152200,193736060,3095,3095,3095,3095,0
|
|
20230824,152100,193736060,3095,3095,3095,3095,0
|
|
20230824,152000,193736060,3095,3095,3095,3095,0
|
|
20230824,151900,193736060,3095,3085,3095,3085,23
|
|
20230824,151800,193665065,3080,3080,3080,3080,5
|
|
20230824,151700,193649665,3085,3085,3085,3085,0
|
|
20230824,151600,193649665,3085,3085,3085,3085,0
|
|
20230824,151500,193649665,3085,3085,3085,3085,2
|
|
20230824,151400,193643495,3080,3080,3080,3080,1
|
|
20230824,151300,193640415,3090,3090,3090,3090,0
|
|
20230824,151200,193640415,3090,3090,3090,3090,5
|
|
20230824,151100,193624965,3090,3090,3090,3090,2
|
|
20230824,151000,193618785,3070,3075,3075,3070,531
|
|
20230824,150900,191987460,3095,3095,3095,3095,100
|
|
20230824,150800,191677960,3095,3090,3095,3090,105
|
|
20230824,150700,191353505,3090,3085,3090,3085,16
|
|
20230824,150600,191304115,3095,3090,3095,3090,53
|
|
20230824,150500,191140320,3090,3090,3090,3090,2
|
|
20230824,150400,191134140,3095,3080,3095,3080,5
|
|
20230824,150300,191118710,3080,3085,3085,3080,9482
|
|
20230824,150200,161912375,3100,3095,3100,3095,96
|
|
20230824,150100,161615250,3095,3095,3095,3095,0
|
|
20230824,150000,161615250,3095,3095,3095,3095,0
|
|
20230824,145900,161615250,3095,3095,3095,3095,0
|
|
20230824,145800,161615250,3095,3085,3095,3085,503
|
|
20230824,145700,160063465,3095,3090,3095,3090,202
|
|
20230824,145600,159439275,3090,3090,3090,3090,217
|
|
20230824,145500,158768745,3095,3095,3095,3095,50
|
|
20230824,145400,158613995,3100,3100,3100,3100,14
|
|
20230824,145300,158570595,3100,3100,3100,3100,0
|
|
20230824,145200,158570595,3100,3100,3100,3100,0
|
|
20230824,145100,158570595,3100,3085,3100,3085,61
|
|
20230824,145000,158382365,3100,3100,3100,3100,0
|
|
20230824,144900,158382365,3100,3100,3100,3100,2
|
|
20230824,144800,158376165,3090,3095,3095,3090,733
|
|
20230824,144700,156110915,3105,3105,3105,3105,0
|
|
20230824,144600,156110915,3105,3105,3105,3105,20
|
|
20230824,144500,156048815,3115,3115,3115,3115,0
|
|
20230824,144400,156048815,3115,3115,3115,3115,0
|
|
20230824,144300,156048815,3115,3115,3115,3115,10
|
|
20230824,144200,156017665,3115,3110,3115,3110,52
|
|
20230824,144100,155855935,3095,3095,3095,3095,0
|
|
20230824,144000,155855935,3095,3095,3095,3090,109
|
|
20230824,143900,155519030,3110,3110,3110,3110,0
|
|
20230824,143800,155519030,3110,3110,3110,3090,130
|
|
20230824,143700,155115230,3110,3095,3110,3095,5
|
|
20230824,143600,155099725,3095,3095,3095,3095,12
|
|
20230824,143500,155062585,3110,3110,3110,3110,0
|
|
20230824,143400,155062585,3110,3110,3110,3110,0
|
|
20230824,143300,155062585,3110,3110,3110,3110,0
|
|
20230824,143200,155062585,3110,3110,3110,3110,10
|
|
20230824,143100,155031485,3110,3080,3115,3080,2199
|
|
20230824,143000,148211275,3100,3090,3100,3090,1860
|
|
20230824,142900,142451415,3090,3085,3095,3085,905
|
|
20230824,142800,139655805,3090,3090,3090,3090,0
|
|
20230824,142700,139655805,3090,3090,3090,3090,0
|
|
20230824,142600,139655805,3090,3090,3090,3090,0
|
|
20230824,142500,139655805,3090,3090,3090,3090,0
|
|
20230824,142400,139655805,3090,3090,3090,3090,32
|
|
20230824,142300,139556925,3090,3090,3090,3090,2
|
|
20230824,142200,139550745,3085,3070,3085,3070,12614
|
|
20230824,142100,100762000,3070,3070,3070,3070,0
|
|
20230824,142000,100762000,3070,3070,3070,3070,0
|
|
20230824,141900,100762000,3070,3070,3070,3070,2
|
|
20230824,141800,100755860,3055,3055,3055,3055,0
|
|
20230824,141700,100755860,3055,3055,3055,3055,5
|
|
20230824,141600,100740585,3070,3070,3070,3070,200
|
|
20230824,141500,100126585,3070,3070,3070,3070,0
|
|
20230824,141400,100126585,3070,3070,3070,3070,0
|
|
20230824,141300,100126585,3070,3070,3070,3070,0
|
|
20230824,141200,100126585,3070,3070,3070,3070,0
|
|
20230824,141100,100126585,3070,3070,3070,3070,0
|
|
20230824,141000,100126585,3070,3070,3070,3070,0
|
|
20230824,140900,100126585,3070,3070,3070,3070,0
|
|
20230824,140800,100126585,3070,3070,3070,3070,0
|
|
20230824,140700,100126585,3070,3070,3070,3070,0
|
|
20230824,140600,100126585,3070,3070,3070,3070,0
|
|
20230824,140500,100126585,3070,3070,3070,3070,0
|
|
20230824,140400,100126585,3070,3070,3070,3070,10
|
|
20230824,140300,100095885,3060,3060,3060,3060,0
|
|
20230824,140200,100095885,3060,3060,3060,3060,0
|
|
20230824,140100,100095885,3060,3060,3060,3060,0
|
|
20230824,140000,100095885,3060,3060,3060,3060,0
|
|
20230824,135900,100095885,3060,3060,3060,3060,0
|
|
20230824,135800,100095885,3060,3060,3060,3060,0
|
|
20230824,135700,100095885,3060,3060,3060,3060,0
|
|
20230824,135600,100095885,3060,3060,3060,3060,0
|
|
20230824,135500,100095885,3060,3060,3060,3060,300
|
|
20230824,135400,99177885,3060,3060,3060,3060,1
|
|
20230824,135300,99174825,3060,3060,3060,3060,0
|
|
20230824,135200,99174825,3060,3060,3060,3060,0
|
|
20230824,135100,99174825,3060,3060,3060,3060,0
|
|
20230824,135000,99174825,3060,3060,3060,3060,1
|
|
20230824,134900,99171765,3060,3060,3060,3060,0
|
|
20230824,134800,99171765,3060,3060,3060,3060,0
|
|
20230824,134700,99171765,3060,3060,3060,3060,36
|
|
20230824,134600,99061605,3060,3060,3060,3060,0
|
|
20230824,134500,99061605,3060,3060,3060,3060,0
|
|
20230824,134400,99061605,3060,3060,3060,3060,14
|
|
20230824,134300,99018765,3060,3060,3060,3060,0
|
|
20230824,134200,99018765,3060,3060,3060,3060,150
|
|
20230824,134100,98559765,3055,3055,3055,3055,0
|
|
20230824,134000,98559765,3055,3055,3055,3055,0
|
|
20230824,133900,98559765,3055,3055,3055,3055,0
|
|
20230824,133800,98559765,3055,3055,3055,3055,0
|
|
20230824,133700,98559765,3055,3055,3055,3055,2
|
|
20230824,133600,98553655,3055,3055,3055,3055,0
|
|
20230824,133500,98553655,3055,3055,3055,3055,1
|
|
20230824,133400,98550600,3055,3070,3070,3055,4
|
|
20230824,133300,98538335,3060,3060,3060,3060,1
|
|
20230824,133200,98535275,3055,3055,3055,3055,0
|
|
20230824,133100,98535275,3055,3055,3055,3055,1
|
|
20230824,133000,98532220,3070,3070,3070,3070,0
|
|
20230824,132900,98532220,3070,3070,3070,3070,0
|
|
20230824,132800,98532220,3070,3070,3070,3070,0
|
|
20230824,132700,98532220,3070,3070,3070,3070,0
|
|
20230824,132600,98532220,3070,3070,3070,3070,0
|
|
20230824,132500,98532220,3070,3070,3070,3070,1
|
|
20230824,132400,98529150,3055,3055,3055,3055,50
|
|
20230824,132300,98376400,3055,3055,3055,3055,0
|
|
20230824,132200,98376400,3055,3055,3055,3055,0
|
|
20230824,132100,98376400,3055,3055,3055,3055,0
|
|
20230824,132000,98376400,3055,3055,3055,3055,0
|
|
20230824,131900,98376400,3055,3055,3055,3055,0
|
|
20230824,131800,98376400,3055,3055,3055,3055,0
|
|
20230824,131700,98376400,3055,3055,3055,3055,0
|
|
20230824,131600,98376400,3055,3055,3055,3055,0
|
|
20230824,131500,98376400,3055,3055,3055,3055,0
|
|
20230824,131400,98376400,3055,3055,3055,3055,0
|
|
20230824,131300,98376400,3055,3070,3070,3055,83
|
|
20230824,131200,98122535,3070,3070,3070,3070,0
|
|
20230824,131100,98122535,3070,3070,3070,3070,2
|
|
20230824,131000,98116395,3055,3055,3055,3055,0
|
|
20230824,130900,98116395,3055,3055,3055,3055,0
|
|
20230824,130800,98116395,3055,3055,3055,3055,0
|
|
20230824,130700,98116395,3055,3060,3060,3055,2544
|
|
20230824,130600,90332845,3065,3065,3065,3065,0
|
|
20230824,130500,90332845,3065,3065,3065,3065,0
|
|
20230824,130400,90332845,3065,3065,3065,3065,7
|
|
20230824,130300,90311390,3065,3070,3070,3065,28
|
|
20230824,130200,90225520,3060,3060,3060,3060,0
|
|
20230824,130100,90225520,3060,3065,3065,3060,120
|
|
20230824,130000,89857800,3060,3060,3060,3060,0
|
|
20230824,125900,89857800,3060,3060,3060,3060,33
|
|
20230824,125800,89756820,3070,3070,3070,3070,0
|
|
20230824,125700,89756820,3070,3070,3070,3070,0
|
|
20230824,125600,89756820,3070,3070,3070,3070,0
|
|
20230824,125500,89756820,3070,3070,3070,3070,0
|
|
20230824,125400,89756820,3070,3070,3070,3070,0
|
|
20230824,125300,89756820,3070,3070,3070,3070,0
|
|
20230824,125200,89756820,3070,3070,3070,3070,0
|
|
20230824,125100,89756820,3070,3070,3070,3070,0
|
|
20230824,125000,89756820,3070,3070,3070,3070,0
|
|
20230824,124900,89756820,3070,3070,3070,3070,0
|
|
20230824,124800,89756820,3070,3070,3070,3070,0
|
|
20230824,124700,89756820,3070,3070,3070,3070,0
|
|
20230824,124600,89756820,3070,3070,3070,3070,0
|
|
20230824,124500,89756820,3070,3070,3070,3070,0
|
|
20230824,124400,89756820,3070,3070,3070,3070,10
|
|
20230824,124300,89726120,3070,3070,3070,3070,4
|
|
20230824,124200,89713840,3060,3060,3060,3060,9
|
|
20230824,124100,89686300,3060,3060,3060,3060,10
|
|
20230824,124000,89655700,3060,3060,3060,3060,0
|
|
20230824,123900,89655700,3060,3060,3060,3060,0
|
|
20230824,123800,89655700,3060,3060,3060,3060,0
|
|
20230824,123700,89655700,3060,3060,3060,3060,1
|
|
20230824,123600,89652640,3060,3060,3060,3060,0
|
|
20230824,123500,89652640,3060,3060,3060,3060,1
|
|
20230824,123400,89649580,3070,3070,3070,3070,10
|
|
20230824,123300,89618880,3070,3070,3070,3070,0
|
|
20230824,123200,89618880,3070,3070,3070,3070,0
|
|
20230824,123100,89618880,3070,3070,3070,3070,0
|
|
20230824,123000,89618880,3070,3070,3070,3070,0
|
|
20230824,122900,89618880,3070,3070,3070,3070,0
|
|
20230824,122800,89618880,3070,3070,3070,3070,0
|
|
20230824,122700,89618880,3070,3070,3070,3070,0
|
|
20230824,122600,89618880,3070,3070,3070,3070,1
|
|
20230824,122500,89615810,3070,3070,3070,3070,0
|
|
20230824,122400,89615810,3070,3070,3070,3070,0
|
|
20230824,122300,89615810,3070,3070,3070,3070,0
|
|
20230824,122200,89615810,3070,3070,3070,3070,0
|
|
20230824,122100,89615810,3070,3070,3070,3070,0
|
|
20230824,122000,89615810,3070,3070,3070,3070,0
|
|
20230824,121900,89615810,3070,3070,3070,3070,0
|
|
20230824,121800,89615810,3070,3070,3070,3070,0
|
|
20230824,121700,89615810,3070,3070,3070,3070,0
|
|
20230824,121600,89615810,3070,3070,3070,3070,5
|
|
20230824,121500,89600460,3070,3070,3070,3070,0
|
|
20230824,121400,89600460,3070,3070,3070,3070,100
|
|
20230824,121300,89293460,3070,3070,3070,3070,100
|
|
20230824,121200,88986460,3070,3070,3070,3070,0
|
|
20230824,121100,88986460,3070,3070,3070,3070,0
|
|
20230824,121000,88986460,3070,3070,3070,3070,0
|
|
20230824,120900,88986460,3070,3070,3070,3070,80
|
|
20230824,120800,88740860,3070,3070,3070,3070,0
|
|
20230824,120700,88740860,3070,3070,3070,3070,0
|
|
20230824,120600,88740860,3070,3070,3070,3070,1000
|
|
20230824,120500,85670860,3075,3075,3075,3075,0
|
|
20230824,120400,85670860,3075,3075,3075,3075,0
|
|
20230824,120300,85670860,3075,3075,3075,3075,2000
|
|
20230824,120200,79520860,3065,3065,3065,3065,3280
|
|
20230824,120100,69467660,3060,3060,3060,3060,45
|
|
20230824,120000,69329960,3065,3065,3065,3065,0
|
|
20230824,115900,69329960,3065,3065,3065,3065,10
|
|
20230824,115800,69299310,3065,3065,3065,3065,0
|
|
20230824,115700,69299310,3065,3065,3065,3065,0
|
|
20230824,115600,69299310,3065,3065,3065,3065,222
|
|
20230824,115500,68618880,3075,3075,3075,3075,0
|
|
20230824,115400,68618880,3075,3075,3075,3075,1
|
|
20230824,115300,68615805,3075,3075,3075,3075,19
|
|
20230824,115200,68557380,3075,3075,3075,3075,7
|
|
20230824,115100,68535855,3075,3075,3075,3075,0
|
|
20230824,115000,68535855,3075,3075,3075,3075,0
|
|
20230824,114900,68535855,3075,3075,3075,3075,0
|
|
20230824,114800,68535855,3075,3075,3075,3075,0
|
|
20230824,114700,68535855,3075,3075,3075,3075,0
|
|
20230824,114600,68535855,3075,3075,3075,3075,0
|
|
20230824,114500,68535855,3075,3075,3075,3075,0
|
|
20230824,114400,68535855,3075,3075,3075,3075,0
|
|
20230824,114300,68535855,3075,3075,3075,3075,0
|
|
20230824,114200,68535855,3075,3075,3075,3075,0
|
|
20230824,114100,68535855,3075,3075,3075,3075,0
|
|
20230824,114000,68535855,3075,3075,3075,3075,0
|
|
20230824,113900,68535855,3075,3075,3075,3075,0
|
|
20230824,113800,68535855,3075,3075,3075,3075,0
|
|
20230824,113700,68535855,3075,3075,3075,3075,0
|
|
20230824,113600,68535855,3075,3075,3075,3075,0
|
|
20230824,113500,68535855,3075,3070,3075,3070,10
|
|
20230824,113400,68505125,3075,3075,3075,3075,0
|
|
20230824,113300,68505125,3075,3075,3075,3075,0
|
|
20230824,113200,68505125,3075,3075,3075,3075,0
|
|
20230824,113100,68505125,3075,3075,3075,3075,0
|
|
20230824,113000,68505125,3075,3075,3075,3075,0
|
|
20230824,112900,68505125,3075,3075,3075,3075,0
|
|
20230824,112800,68505125,3075,3075,3075,3075,0
|
|
20230824,112700,68505125,3075,3075,3075,3075,0
|
|
20230824,112600,68505125,3075,3075,3075,3075,0
|
|
20230824,112500,68505125,3075,3075,3075,3075,0
|
|
20230824,112400,68505125,3075,3075,3075,3075,300
|
|
20230824,112300,67582625,3075,3075,3075,3075,0
|
|
20230824,112200,67582625,3075,3075,3075,3075,0
|
|
20230824,112100,67582625,3075,3075,3075,3075,0
|
|
20230824,112000,67582625,3075,3075,3075,3075,0
|
|
20230824,111900,67582625,3075,3075,3075,3075,0
|
|
20230824,111800,67582625,3075,3075,3075,3075,0
|
|
20230824,111700,67582625,3075,3075,3075,3075,14
|
|
20230824,111600,67539575,3075,3075,3075,3075,6
|
|
20230824,111500,67521125,3075,3070,3075,3070,783
|
|
20230824,111400,65117220,3070,3070,3070,3070,236
|
|
20230824,111300,64392700,3070,3070,3070,3070,0
|
|
20230824,111200,64392700,3070,3070,3070,3070,0
|
|
20230824,111100,64392700,3070,3070,3070,3070,0
|
|
20230824,111000,64392700,3070,3070,3070,3070,74
|
|
20230824,110900,64165520,3070,3070,3070,3070,0
|
|
20230824,110800,64165520,3070,3070,3070,3070,0
|
|
20230824,110700,64165520,3070,3070,3070,3070,50
|
|
20230824,110600,64012020,3070,3070,3070,3070,0
|
|
20230824,110500,64012020,3070,3065,3070,3060,421
|
|
20230824,110400,62721855,3065,3065,3065,3065,0
|
|
20230824,110300,62721855,3065,3065,3065,3065,22
|
|
20230824,110200,62654425,3070,3070,3070,3070,500
|
|
20230824,110100,61119425,3075,3075,3075,3075,0
|
|
20230824,110000,61119425,3075,3075,3075,3075,16
|
|
20230824,105900,61070225,3075,3075,3075,3075,0
|
|
20230824,105800,61070225,3075,3075,3075,3075,0
|
|
20230824,105700,61070225,3075,3075,3075,3075,1
|
|
20230824,105600,61067150,3075,3075,3075,3075,0
|
|
20230824,105500,61067150,3075,3075,3075,3075,0
|
|
20230824,105400,61067150,3075,3075,3075,3075,0
|
|
20230824,105300,61067150,3075,3075,3075,3075,2
|
|
20230824,105200,61061000,3075,3075,3075,3075,0
|
|
20230824,105100,61061000,3075,3075,3075,3075,2
|
|
20230824,105000,61054850,3080,3080,3080,3080,0
|
|
20230824,104900,61054850,3080,3080,3080,3080,0
|
|
20230824,104800,61054850,3080,3080,3080,3080,0
|
|
20230824,104700,61054850,3080,3080,3080,3080,0
|
|
20230824,104600,61054850,3080,3080,3080,3080,0
|
|
20230824,104500,61054850,3080,3080,3080,3080,620
|
|
20230824,104400,59145250,3080,3080,3080,3080,20
|
|
20230824,104300,59083650,3080,3080,3080,3080,0
|
|
20230824,104200,59083650,3080,3075,3080,3075,53
|
|
20230824,104100,58920655,3075,3075,3075,3075,0
|
|
20230824,104000,58920655,3075,3075,3075,3075,0
|
|
20230824,103900,58920655,3075,3070,3075,3070,2
|
|
20230824,103800,58914510,3070,3070,3070,3070,0
|
|
20230824,103700,58914510,3070,3070,3070,3070,0
|
|
20230824,103600,58914510,3070,3070,3070,3070,0
|
|
20230824,103500,58914510,3070,3070,3070,3070,0
|
|
20230824,103400,58914510,3070,3070,3070,3070,0
|
|
20230824,103300,58914510,3070,3070,3070,3070,0
|
|
20230824,103200,58914510,3070,3070,3070,3070,5
|
|
20230824,103100,58899160,3070,3070,3070,3070,0
|
|
20230824,103000,58899160,3070,3070,3070,3070,0
|
|
20230824,102900,58899160,3070,3070,3070,3070,0
|
|
20230824,102800,58899160,3070,3070,3070,3070,0
|
|
20230824,102700,58899160,3070,3070,3070,3070,0
|
|
20230824,102600,58899160,3070,3070,3070,3070,0
|
|
20230824,102500,58899160,3070,3070,3070,3070,0
|
|
20230824,102400,58899160,3070,3070,3070,3070,0
|
|
20230824,102300,58899160,3070,3070,3070,3070,33
|
|
20230824,102200,58797850,3070,3070,3070,3070,0
|
|
20230824,102100,58797850,3070,3070,3070,3070,450
|
|
20230824,102000,57416350,3070,3055,3070,3055,2166
|
|
20230824,101900,50783230,3060,3060,3060,3060,5
|
|
20230824,101800,50767930,3070,3070,3070,3070,0
|
|
20230824,101700,50767930,3070,3070,3070,3070,0
|
|
20230824,101600,50767930,3070,3070,3070,3070,1
|
|
20230824,101500,50764860,3070,3070,3070,3070,0
|
|
20230824,101400,50764860,3070,3065,3070,3065,53
|
|
20230824,101300,50602400,3055,3055,3055,3055,1
|
|
20230824,101200,50599345,3070,3070,3070,3070,0
|
|
20230824,101100,50599345,3070,3070,3070,3070,0
|
|
20230824,101000,50599345,3070,3070,3070,3070,0
|
|
20230824,100900,50599345,3070,3070,3070,3070,0
|
|
20230824,100800,50599345,3070,3070,3070,3070,0
|
|
20230824,100700,50599345,3070,3070,3070,3070,0
|
|
20230824,100600,50599345,3070,3070,3070,3070,4
|
|
20230824,100500,50587065,3050,3050,3050,3050,0
|
|
20230824,100400,50587065,3050,3050,3050,3050,8
|
|
20230824,100300,50562665,3050,3050,3050,3050,0
|
|
20230824,100200,50562665,3050,3055,3055,3050,920
|
|
20230824,100100,47755805,3070,3070,3070,3070,163
|
|
20230824,100000,47255395,3070,3070,3070,3070,0
|
|
20230824,095900,47255395,3070,3070,3070,3070,0
|
|
20230824,095800,47255395,3070,3070,3070,3070,0
|
|
20230824,095700,47255395,3070,3065,3070,3065,150
|
|
20230824,095600,46795635,3065,3065,3065,3065,1
|
|
20230824,095500,46792570,3060,3060,3060,3060,2
|
|
20230824,095400,46786450,3065,3065,3065,3065,0
|
|
20230824,095300,46786450,3065,3065,3065,3065,0
|
|
20230824,095200,46786450,3065,3060,3065,3055,1004
|
|
20230824,095100,43719205,3060,3060,3060,3060,57
|
|
20230824,095000,43544785,3065,3065,3065,3065,0
|
|
20230824,094900,43544785,3065,3065,3065,3065,0
|
|
20230824,094800,43544785,3065,3065,3065,3065,0
|
|
20230824,094700,43544785,3065,3065,3065,3065,0
|
|
20230824,094600,43544785,3065,3065,3065,3065,350
|
|
20230824,094500,42472035,3065,3065,3065,3065,0
|
|
20230824,094400,42472035,3065,3065,3065,3065,0
|
|
20230824,094300,42472035,3065,3065,3065,3065,212
|
|
20230824,094200,41822255,3065,3065,3065,3065,318
|
|
20230824,094100,40847585,3065,3065,3065,3065,100
|
|
20230824,094000,40541085,3065,3065,3065,3065,77
|
|
20230824,093900,40305080,3065,3065,3065,3065,112
|
|
20230824,093800,39961800,3065,3065,3065,3065,0
|
|
20230824,093700,39961800,3065,3065,3065,3065,1
|
|
20230824,093600,39958735,3065,3065,3065,3065,0
|
|
20230824,093500,39958735,3065,3065,3065,3065,19
|
|
20230824,093400,39900500,3065,3065,3065,3065,1
|
|
20230824,093300,39897435,3065,3065,3065,3065,3
|
|
20230824,093200,39888240,3065,3065,3065,3065,1
|
|
20230824,093100,39885175,3065,3065,3065,3065,3
|
|
20230824,093000,39875980,3065,3065,3065,3065,1
|
|
20230824,092900,39872915,3065,3065,3065,3065,0
|
|
20230824,092800,39872915,3065,3065,3065,3065,150
|
|
20230824,092700,39413165,3065,3050,3065,3050,8195
|
|
20230824,092600,14397665,3050,3050,3050,3050,0
|
|
20230824,092500,14397665,3050,3050,3050,3050,0
|
|
20230824,092400,14397665,3050,3050,3050,3050,0
|
|
20230824,092300,14397665,3050,3050,3050,3050,0
|
|
20230824,092200,14397665,3050,3045,3050,3045,460
|
|
20230824,092100,12996900,3045,3045,3045,3045,60
|
|
20230824,092000,12814200,3045,3045,3045,3045,442
|
|
20230824,091900,11468310,3045,3045,3045,3045,450
|
|
20230824,091800,10098060,3045,3045,3045,3045,1
|
|
20230824,091700,10095015,3050,3050,3050,3050,0
|
|
20230824,091600,10095015,3050,3050,3050,3050,389
|
|
20230824,091500,8908565,3040,3045,3045,3040,756
|
|
20230824,091400,6610270,3045,3045,3045,3045,70
|
|
20230824,091300,6397120,3040,3040,3040,3040,0
|
|
20230824,091200,6397120,3040,3040,3040,3040,0
|
|
20230824,091100,6397120,3040,3040,3040,3040,0
|
|
20230824,091000,6397120,3040,3040,3040,3040,0
|
|
20230824,090900,6397120,3040,3040,3040,3040,900
|
|
20230824,090800,3661120,3065,3065,3065,3065,0
|
|
20230824,090700,3661120,3065,3065,3065,3065,0
|
|
20230824,090600,3661120,3065,3065,3065,3065,0
|
|
20230824,090500,3661120,3065,3065,3065,3065,0
|
|
20230824,090400,3661120,3065,3065,3065,3065,0
|
|
20230824,090300,3661120,3065,3065,3065,3065,1
|
|
20230824,090200,3658055,3040,3045,3045,3040,133
|
|
20230824,090100,3253230,3070,3050,3070,3050,884
|
|
20230824,090000,549000,3050,3050,3050,3050,180
|