578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,183500,80975175,3520,3520,3520,3520,334
|
|
20230823,183400,80975175,3520,3520,3520,3520,0
|
|
20230823,183300,80975175,3520,3520,3520,3520,0
|
|
20230823,183200,80975175,3520,3520,3520,3520,0
|
|
20230823,183100,80975175,3520,3520,3520,3520,0
|
|
20230823,183000,80975175,3520,3520,3520,3520,0
|
|
20230823,182900,80975175,3520,3520,3520,3520,0
|
|
20230823,182800,80975175,3520,3520,3520,3520,0
|
|
20230823,182700,80975175,3520,3520,3520,3520,0
|
|
20230823,182600,80975175,3520,3520,3520,3520,0
|
|
20230823,182500,80975175,3520,3520,3520,3520,0
|
|
20230823,182400,80975175,3520,3520,3520,3520,0
|
|
20230823,182300,80975175,3520,3520,3520,3520,0
|
|
20230823,182200,80975175,3520,3520,3520,3520,0
|
|
20230823,182100,80975175,3520,3520,3520,3520,0
|
|
20230823,182000,80975175,3520,3520,3520,3520,0
|
|
20230823,181900,80975175,3520,3520,3520,3520,0
|
|
20230823,181800,80975175,3520,3520,3520,3520,0
|
|
20230823,181700,80975175,3520,3520,3520,3520,0
|
|
20230823,181600,80975175,3520,3520,3520,3520,0
|
|
20230823,181500,80975175,3520,3520,3520,3520,0
|
|
20230823,181400,80975175,3520,3520,3520,3520,0
|
|
20230823,181300,80975175,3520,3520,3520,3520,0
|
|
20230823,181200,80975175,3520,3520,3520,3520,0
|
|
20230823,181100,80975175,3520,3520,3520,3520,0
|
|
20230823,181000,80975175,3520,3520,3520,3520,0
|
|
20230823,180900,80975175,3520,3520,3520,3520,0
|
|
20230823,180800,80975175,3520,3520,3520,3520,0
|
|
20230823,180700,80975175,3520,3520,3520,3520,0
|
|
20230823,180600,80975175,3520,3520,3520,3520,0
|
|
20230823,180500,80975175,3520,3520,3520,3520,334
|
|
20230823,180400,80975175,3520,3520,3520,3520,0
|
|
20230823,180300,80975175,3520,3520,3520,3520,0
|
|
20230823,180200,80975175,3520,3520,3520,3520,0
|
|
20230823,180100,80975175,3520,3520,3520,3520,0
|
|
20230823,180000,80975175,3520,3520,3520,3520,0
|
|
20230823,175900,80975175,3520,3520,3520,3520,0
|
|
20230823,175800,80975175,3520,3520,3520,3520,0
|
|
20230823,175700,80975175,3520,3520,3520,3520,0
|
|
20230823,175600,80975175,3520,3520,3520,3520,0
|
|
20230823,175500,80975175,3520,3520,3520,3520,0
|
|
20230823,175400,80975175,3520,3520,3520,3520,0
|
|
20230823,175300,80975175,3520,3520,3520,3520,0
|
|
20230823,175200,80975175,3520,3520,3520,3520,0
|
|
20230823,175100,80975175,3520,3520,3520,3520,0
|
|
20230823,175000,80975175,3520,3520,3520,3520,0
|
|
20230823,174900,80975175,3520,3520,3520,3520,0
|
|
20230823,174800,80975175,3520,3520,3520,3520,0
|
|
20230823,174700,80975175,3520,3520,3520,3520,0
|
|
20230823,174600,80975175,3520,3520,3520,3520,0
|
|
20230823,174500,80975175,3520,3520,3520,3520,0
|
|
20230823,174400,80975175,3520,3520,3520,3520,0
|
|
20230823,174300,80975175,3520,3520,3520,3520,0
|
|
20230823,174200,80975175,3520,3520,3520,3520,0
|
|
20230823,174100,80975175,3520,3520,3520,3520,0
|
|
20230823,174000,80975175,3520,3520,3520,3520,0
|
|
20230823,173900,80975175,3520,3520,3520,3520,0
|
|
20230823,173800,80975175,3520,3520,3520,3520,0
|
|
20230823,173700,80975175,3520,3520,3520,3520,0
|
|
20230823,173600,80975175,3520,3520,3520,3520,0
|
|
20230823,173500,80975175,3520,3520,3520,3520,334
|
|
20230823,173400,80975175,3520,3520,3520,3520,0
|
|
20230823,173300,80975175,3520,3520,3520,3520,0
|
|
20230823,173200,80975175,3520,3520,3520,3520,0
|
|
20230823,173100,80975175,3520,3520,3520,3520,0
|
|
20230823,173000,80975175,3520,3520,3520,3520,0
|
|
20230823,172900,80975175,3520,3520,3520,3520,0
|
|
20230823,172800,80975175,3520,3520,3520,3520,0
|
|
20230823,172700,80975175,3520,3520,3520,3520,0
|
|
20230823,172600,80975175,3520,3520,3520,3520,0
|
|
20230823,172500,80975175,3520,3520,3520,3520,0
|
|
20230823,172400,80975175,3520,3520,3520,3520,0
|
|
20230823,172300,80975175,3520,3520,3520,3520,0
|
|
20230823,172200,80975175,3520,3520,3520,3520,0
|
|
20230823,172100,80975175,3520,3520,3520,3520,0
|
|
20230823,172000,80975175,3520,3520,3520,3520,0
|
|
20230823,171900,80975175,3520,3520,3520,3520,0
|
|
20230823,171800,80975175,3520,3520,3520,3520,0
|
|
20230823,171700,80975175,3520,3520,3520,3520,0
|
|
20230823,171600,80975175,3520,3520,3520,3520,0
|
|
20230823,171500,80975175,3520,3520,3520,3520,0
|
|
20230823,171400,80975175,3520,3520,3520,3520,0
|
|
20230823,171300,80975175,3520,3520,3520,3520,0
|
|
20230823,171200,80975175,3520,3520,3520,3520,0
|
|
20230823,171100,80975175,3520,3520,3520,3520,0
|
|
20230823,171000,80975175,3520,3520,3520,3520,0
|
|
20230823,170900,80975175,3520,3520,3520,3520,0
|
|
20230823,170800,80975175,3520,3520,3520,3520,0
|
|
20230823,170700,80975175,3520,3520,3520,3520,0
|
|
20230823,170600,80975175,3520,3520,3520,3520,0
|
|
20230823,170500,80975175,3520,3520,3520,3520,334
|
|
20230823,170400,80975175,3520,3520,3520,3520,0
|
|
20230823,170300,80975175,3520,3520,3520,3520,0
|
|
20230823,170200,80975175,3520,3520,3520,3520,0
|
|
20230823,170100,80975175,3520,3520,3520,3520,0
|
|
20230823,170000,80975175,3520,3520,3520,3520,0
|
|
20230823,165900,80975175,3520,3520,3520,3520,0
|
|
20230823,165800,80975175,3520,3520,3520,3520,0
|
|
20230823,165700,80975175,3520,3520,3520,3520,0
|
|
20230823,165600,80975175,3520,3520,3520,3520,0
|
|
20230823,165500,80975175,3520,3520,3520,3520,0
|
|
20230823,165400,80975175,3520,3520,3520,3520,0
|
|
20230823,165300,80975175,3520,3520,3520,3520,0
|
|
20230823,165200,80975175,3520,3520,3520,3520,0
|
|
20230823,165100,80975175,3520,3520,3520,3520,0
|
|
20230823,165000,80975175,3520,3520,3520,3520,0
|
|
20230823,164900,80975175,3520,3520,3520,3520,0
|
|
20230823,164800,80975175,3520,3520,3520,3520,0
|
|
20230823,164700,80975175,3520,3520,3520,3520,0
|
|
20230823,164600,80975175,3520,3520,3520,3520,0
|
|
20230823,164500,80975175,3520,3520,3520,3520,0
|
|
20230823,164400,80975175,3520,3520,3520,3520,0
|
|
20230823,164300,80975175,3520,3520,3520,3520,0
|
|
20230823,164200,80975175,3520,3520,3520,3520,0
|
|
20230823,164100,80975175,3520,3520,3520,3520,0
|
|
20230823,164000,80975175,3520,3520,3520,3520,0
|
|
20230823,163900,80975175,3520,3520,3520,3520,0
|
|
20230823,163800,80975175,3520,3520,3520,3520,0
|
|
20230823,163700,80975175,3520,3520,3520,3520,0
|
|
20230823,163600,80975175,3520,3520,3520,3520,0
|
|
20230823,163500,80975175,3520,3520,3520,3520,334
|
|
20230823,163400,80975175,3520,3520,3520,3520,0
|
|
20230823,163300,80975175,3520,3520,3520,3520,0
|
|
20230823,163200,80975175,3520,3520,3520,3520,0
|
|
20230823,163100,80975175,3520,3520,3520,3520,0
|
|
20230823,163000,80975175,3520,3520,3520,3520,0
|
|
20230823,162900,80975175,3520,3520,3520,3520,0
|
|
20230823,162800,80975175,3520,3520,3520,3520,0
|
|
20230823,162700,80975175,3520,3520,3520,3520,0
|
|
20230823,162600,80975175,3520,3520,3520,3520,0
|
|
20230823,162500,80975175,3520,3520,3520,3520,0
|
|
20230823,162400,80975175,3520,3520,3520,3520,0
|
|
20230823,162300,80975175,3520,3520,3520,3520,0
|
|
20230823,162200,80975175,3520,3520,3520,3520,0
|
|
20230823,162100,80975175,3520,3520,3520,3520,0
|
|
20230823,162000,80975175,3520,3520,3520,3520,0
|
|
20230823,161900,80975175,3520,3520,3520,3520,0
|
|
20230823,161800,80975175,3520,3520,3520,3520,0
|
|
20230823,161700,80975175,3520,3520,3520,3520,0
|
|
20230823,161600,80975175,3520,3520,3520,3520,0
|
|
20230823,161500,80975175,3520,3520,3520,3520,0
|
|
20230823,161400,80975175,3520,3520,3520,3520,0
|
|
20230823,161300,80975175,3520,3520,3520,3520,0
|
|
20230823,161200,80975175,3520,3520,3520,3520,0
|
|
20230823,161100,80975175,3520,3520,3520,3520,0
|
|
20230823,161000,80975175,3520,3520,3520,3520,0
|
|
20230823,160900,80975175,3520,3520,3520,3520,0
|
|
20230823,160800,80975175,3520,3520,3520,3520,0
|
|
20230823,160700,80975175,3520,3520,3520,3520,0
|
|
20230823,160600,80975175,3520,3520,3520,3520,0
|
|
20230823,160500,80975175,3520,3520,3520,3520,334
|
|
20230823,160400,80975175,3520,3520,3520,3520,0
|
|
20230823,160300,80975175,3520,3520,3520,3520,0
|
|
20230823,160200,80975175,3520,3520,3520,3520,0
|
|
20230823,160100,80975175,3520,3520,3520,3520,0
|
|
20230823,160000,80975175,3520,3520,3520,3520,0
|
|
20230823,155900,80975175,3520,3520,3520,3520,0
|
|
20230823,155800,80975175,3520,3520,3520,3520,0
|
|
20230823,155700,80975175,3520,3520,3520,3520,0
|
|
20230823,155600,80975175,3520,3520,3520,3520,0
|
|
20230823,155500,80975175,3520,3520,3520,3520,0
|
|
20230823,155400,80975175,3520,3520,3520,3520,0
|
|
20230823,155300,80975175,3520,3520,3520,3520,0
|
|
20230823,155200,80975175,3520,3520,3520,3520,0
|
|
20230823,155100,80975175,3520,3520,3520,3520,0
|
|
20230823,155000,80975175,3520,3520,3520,3520,0
|
|
20230823,154900,80975175,3520,3520,3520,3520,0
|
|
20230823,154800,80975175,3520,3520,3520,3520,0
|
|
20230823,154700,80975175,3520,3520,3520,3520,0
|
|
20230823,154600,80975175,3520,3520,3520,3520,0
|
|
20230823,154500,80975175,3520,3520,3520,3520,0
|
|
20230823,154400,80975175,3520,3520,3520,3520,0
|
|
20230823,154300,80975175,3520,3520,3520,3520,0
|
|
20230823,154200,80975175,3520,3520,3520,3520,0
|
|
20230823,154100,80975175,3520,3520,3520,3520,0
|
|
20230823,154000,80975175,3520,3520,3520,3520,0
|
|
20230823,153900,80975175,3520,3520,3520,3520,0
|
|
20230823,153800,80975175,3520,3520,3520,3520,0
|
|
20230823,153700,80975175,3520,3520,3520,3520,0
|
|
20230823,153600,80975175,3520,3520,3520,3520,0
|
|
20230823,153500,80975175,3520,3520,3520,3520,334
|
|
20230823,153400,80975175,3520,3520,3520,3520,0
|
|
20230823,153300,80975175,3520,3520,3520,3520,0
|
|
20230823,153200,80975175,3520,3520,3520,3520,0
|
|
20230823,153100,80975175,3520,3520,3520,3520,0
|
|
20230823,153000,80975175,3520,3520,3520,3520,334
|
|
20230823,152900,79799495,3515,3515,3515,3515,0
|
|
20230823,152800,79799495,3515,3515,3515,3515,0
|
|
20230823,152700,79799495,3515,3515,3515,3515,0
|
|
20230823,152600,79799495,3515,3515,3515,3515,0
|
|
20230823,152500,79799495,3515,3515,3515,3515,0
|
|
20230823,152400,79799495,3515,3515,3515,3515,0
|
|
20230823,152300,79799495,3515,3515,3515,3515,0
|
|
20230823,152200,79799495,3515,3515,3515,3515,0
|
|
20230823,152100,79799495,3515,3515,3515,3515,0
|
|
20230823,152000,79799495,3515,3515,3515,3515,0
|
|
20230823,151900,79799495,3515,3520,3520,3515,119
|
|
20230823,151800,79381200,3520,3520,3520,3520,34
|
|
20230823,151700,79261520,3525,3525,3525,3525,22
|
|
20230823,151600,79183970,3525,3530,3530,3525,190
|
|
20230823,151500,78514065,3530,3530,3530,3530,342
|
|
20230823,151400,77306805,3545,3545,3545,3545,0
|
|
20230823,151300,77306805,3545,3545,3545,3545,0
|
|
20230823,151200,77306805,3545,3545,3545,3545,0
|
|
20230823,151100,77306805,3545,3545,3545,3545,0
|
|
20230823,151000,77306805,3545,3545,3545,3545,0
|
|
20230823,150900,77306805,3545,3545,3545,3545,0
|
|
20230823,150800,77306805,3545,3545,3545,3545,0
|
|
20230823,150700,77306805,3545,3545,3545,3545,1
|
|
20230823,150600,77303260,3545,3545,3545,3545,22
|
|
20230823,150500,77225270,3550,3550,3550,3550,0
|
|
20230823,150400,77225270,3550,3550,3550,3550,0
|
|
20230823,150300,77225270,3550,3550,3550,3550,0
|
|
20230823,150200,77225270,3550,3550,3550,3550,0
|
|
20230823,150100,77225270,3550,3550,3550,3550,0
|
|
20230823,150000,77225270,3550,3550,3550,3550,0
|
|
20230823,145900,77225270,3550,3550,3550,3550,31
|
|
20230823,145800,77115220,3530,3530,3530,3530,0
|
|
20230823,145700,77115220,3530,3530,3530,3530,0
|
|
20230823,145600,77115220,3530,3530,3530,3530,0
|
|
20230823,145500,77115220,3530,3535,3535,3530,243
|
|
20230823,145400,76256310,3535,3545,3545,3535,535
|
|
20230823,145300,74362205,3545,3545,3545,3545,0
|
|
20230823,145200,74362205,3545,3545,3545,3545,12
|
|
20230823,145100,74319665,3550,3550,3550,3550,0
|
|
20230823,145000,74319665,3550,3550,3550,3550,0
|
|
20230823,144900,74319665,3550,3550,3550,3550,0
|
|
20230823,144800,74319665,3550,3550,3550,3550,0
|
|
20230823,144700,74319665,3550,3550,3550,3550,75
|
|
20230823,144600,74053415,3550,3550,3550,3550,23
|
|
20230823,144500,73971765,3550,3550,3550,3550,0
|
|
20230823,144400,73971765,3550,3550,3550,3550,0
|
|
20230823,144300,73971765,3550,3550,3550,3550,0
|
|
20230823,144200,73971765,3550,3550,3550,3550,0
|
|
20230823,144100,73971765,3550,3550,3550,3550,225
|
|
20230823,144000,73173015,3550,3550,3550,3550,0
|
|
20230823,143900,73173015,3550,3550,3550,3550,8
|
|
20230823,143800,73144615,3550,3550,3550,3550,0
|
|
20230823,143700,73144615,3550,3550,3550,3550,63
|
|
20230823,143600,72920965,3550,3550,3550,3550,27
|
|
20230823,143500,72825115,3550,3550,3550,3550,0
|
|
20230823,143400,72825115,3550,3550,3550,3550,0
|
|
20230823,143300,72825115,3550,3550,3550,3550,0
|
|
20230823,143200,72825115,3550,3550,3550,3550,0
|
|
20230823,143100,72825115,3550,3550,3550,3550,0
|
|
20230823,143000,72825115,3550,3550,3550,3550,0
|
|
20230823,142900,72825115,3550,3550,3550,3550,0
|
|
20230823,142800,72825115,3550,3550,3550,3550,0
|
|
20230823,142700,72825115,3550,3550,3550,3550,63
|
|
20230823,142600,72601465,3550,3550,3550,3550,27
|
|
20230823,142500,72505615,3550,3550,3550,3550,79
|
|
20230823,142400,72225165,3555,3555,3555,3555,0
|
|
20230823,142300,72225165,3555,3555,3555,3555,0
|
|
20230823,142200,72225165,3555,3555,3555,3555,0
|
|
20230823,142100,72225165,3555,3555,3555,3555,0
|
|
20230823,142000,72225165,3555,3555,3555,3555,2
|
|
20230823,141900,72218055,3550,3550,3550,3550,250
|
|
20230823,141800,71330555,3555,3555,3555,3555,1
|
|
20230823,141700,71327000,3555,3555,3555,3555,74
|
|
20230823,141600,71063930,3550,3555,3555,3550,125
|
|
20230823,141500,70620055,3555,3555,3555,3555,0
|
|
20230823,141400,70620055,3555,3555,3555,3555,0
|
|
20230823,141300,70620055,3555,3555,3555,3555,5
|
|
20230823,141200,70602280,3550,3550,3550,3550,0
|
|
20230823,141100,70602280,3550,3550,3550,3550,117
|
|
20230823,141000,70186930,3550,3550,3550,3550,184
|
|
20230823,140900,69533730,3550,3550,3550,3550,1
|
|
20230823,140800,69530180,3550,3550,3550,3550,0
|
|
20230823,140700,69530180,3550,3550,3550,3550,85
|
|
20230823,140600,69228430,3550,3555,3555,3550,137
|
|
20230823,140500,68741945,3555,3555,3555,3555,50
|
|
20230823,140400,68564195,3555,3555,3555,3555,10
|
|
20230823,140300,68528645,3555,3555,3555,3555,0
|
|
20230823,140200,68528645,3555,3555,3555,3555,0
|
|
20230823,140100,68528645,3555,3555,3555,3555,0
|
|
20230823,140000,68528645,3555,3555,3555,3555,0
|
|
20230823,135900,68528645,3555,3555,3555,3555,0
|
|
20230823,135800,68528645,3555,3555,3555,3555,1
|
|
20230823,135700,68525090,3555,3555,3555,3555,87
|
|
20230823,135600,68215805,3555,3555,3555,3555,0
|
|
20230823,135500,68215805,3555,3555,3555,3555,100
|
|
20230823,135400,67860305,3560,3560,3560,3560,0
|
|
20230823,135300,67860305,3560,3560,3560,3560,1
|
|
20230823,135200,67856745,3545,3545,3545,3545,0
|
|
20230823,135100,67856745,3545,3545,3545,3545,0
|
|
20230823,135000,67856745,3545,3545,3545,3545,23
|
|
20230823,134900,67775210,3545,3560,3560,3545,2561
|
|
20230823,134800,58695345,3555,3555,3555,3555,5
|
|
20230823,134700,58677570,3555,3555,3555,3555,164
|
|
20230823,134600,58094550,3545,3545,3545,3545,0
|
|
20230823,134500,58094550,3545,3545,3545,3545,0
|
|
20230823,134400,58094550,3545,3545,3545,3545,0
|
|
20230823,134300,58094550,3545,3545,3545,3545,250
|
|
20230823,134200,57208300,3545,3545,3545,3545,1967
|
|
20230823,134100,50235285,3555,3555,3555,3555,3
|
|
20230823,134000,50224620,3555,3555,3555,3555,50
|
|
20230823,133900,50046870,3555,3555,3555,3555,0
|
|
20230823,133800,50046870,3555,3555,3555,3555,73
|
|
20230823,133700,49787355,3555,3555,3555,3555,64
|
|
20230823,133600,49559835,3550,3550,3550,3550,0
|
|
20230823,133500,49559835,3550,3545,3550,3545,937
|
|
20230823,133400,46235810,3535,3535,3535,3535,0
|
|
20230823,133300,46235810,3535,3535,3535,3535,0
|
|
20230823,133200,46235810,3535,3535,3535,3535,1
|
|
20230823,133100,46232275,3545,3545,3545,3545,0
|
|
20230823,133000,46232275,3545,3545,3545,3545,0
|
|
20230823,132900,46232275,3545,3545,3545,3545,0
|
|
20230823,132800,46232275,3545,3545,3545,3545,0
|
|
20230823,132700,46232275,3545,3545,3545,3545,64
|
|
20230823,132600,46005395,3545,3545,3545,3545,26
|
|
20230823,132500,45913225,3545,3545,3545,3545,0
|
|
20230823,132400,45913225,3545,3545,3545,3545,0
|
|
20230823,132300,45913225,3545,3545,3545,3545,0
|
|
20230823,132200,45913225,3545,3545,3545,3545,5
|
|
20230823,132100,45895500,3545,3545,3545,3545,0
|
|
20230823,132000,45895500,3545,3545,3545,3545,0
|
|
20230823,131900,45895500,3545,3545,3545,3545,0
|
|
20230823,131800,45895500,3545,3545,3545,3545,1
|
|
20230823,131700,45891955,3545,3545,3545,3545,64
|
|
20230823,131600,45665075,3545,3545,3545,3545,24
|
|
20230823,131500,45579995,3545,3545,3545,3545,0
|
|
20230823,131400,45579995,3545,3545,3545,3545,0
|
|
20230823,131300,45579995,3545,3545,3545,3545,0
|
|
20230823,131200,45579995,3545,3545,3545,3545,27
|
|
20230823,131100,45484280,3535,3535,3535,3535,100
|
|
20230823,131000,45130780,3545,3545,3545,3545,0
|
|
20230823,130900,45130780,3545,3545,3545,3545,2
|
|
20230823,130800,45123690,3535,3535,3535,3535,0
|
|
20230823,130700,45123690,3535,3535,3535,3535,10
|
|
20230823,130600,45088340,3545,3545,3545,3545,25
|
|
20230823,130500,44999715,3545,3545,3545,3545,0
|
|
20230823,130400,44999715,3545,3545,3545,3545,37
|
|
20230823,130300,44868550,3545,3545,3545,3545,0
|
|
20230823,130200,44868550,3545,3545,3545,3545,37
|
|
20230823,130100,44737385,3535,3535,3535,3535,0
|
|
20230823,130000,44737385,3535,3545,3545,3535,38
|
|
20230823,125900,44602685,3545,3545,3545,3545,0
|
|
20230823,125800,44602685,3545,3545,3545,3545,37
|
|
20230823,125700,44471520,3545,3545,3545,3545,0
|
|
20230823,125600,44471520,3545,3545,3545,3545,69
|
|
20230823,125500,44226915,3545,3545,3545,3545,0
|
|
20230823,125400,44226915,3545,3545,3545,3545,43
|
|
20230823,125300,44074480,3545,3545,3545,3545,0
|
|
20230823,125200,44074480,3545,3545,3545,3545,37
|
|
20230823,125100,43943315,3545,3545,3545,3545,0
|
|
20230823,125000,43943315,3545,3545,3545,3545,37
|
|
20230823,124900,43812150,3545,3545,3545,3545,0
|
|
20230823,124800,43812150,3545,3545,3545,3545,37
|
|
20230823,124700,43680985,3545,3545,3545,3545,27
|
|
20230823,124600,43585270,3545,3545,3545,3545,38
|
|
20230823,124500,43450560,3535,3535,3535,3535,0
|
|
20230823,124400,43450560,3535,3535,3535,3535,0
|
|
20230823,124300,43450560,3535,3535,3535,3535,138
|
|
20230823,124200,42962730,3545,3545,3545,3545,0
|
|
20230823,124100,42962730,3545,3545,3545,3545,0
|
|
20230823,124000,42962730,3545,3545,3545,3545,1
|
|
20230823,123900,42959185,3545,3545,3545,3545,0
|
|
20230823,123800,42959185,3545,3545,3545,3545,13
|
|
20230823,123700,42913100,3545,3545,3545,3545,0
|
|
20230823,123600,42913100,3545,3545,3545,3545,40
|
|
20230823,123500,42771300,3545,3545,3545,3545,0
|
|
20230823,123400,42771300,3545,3545,3545,3545,13
|
|
20230823,123300,42725215,3545,3545,3545,3545,0
|
|
20230823,123200,42725215,3545,3545,3545,3545,13
|
|
20230823,123100,42679130,3545,3545,3545,3545,0
|
|
20230823,123000,42679130,3545,3545,3545,3545,13
|
|
20230823,122900,42633045,3545,3545,3545,3545,0
|
|
20230823,122800,42633045,3545,3545,3545,3545,114
|
|
20230823,122700,42228915,3545,3545,3545,3545,0
|
|
20230823,122600,42228915,3545,3545,3545,3545,39
|
|
20230823,122500,42090660,3545,3545,3545,3545,0
|
|
20230823,122400,42090660,3545,3545,3545,3545,14
|
|
20230823,122300,42041030,3535,3535,3535,3535,193
|
|
20230823,122200,41358775,3545,3545,3545,3545,14
|
|
20230823,122100,41309145,3545,3545,3545,3545,88
|
|
20230823,122000,40997185,3545,3535,3545,3530,1002
|
|
20230823,121900,37460045,3545,3545,3545,3545,0
|
|
20230823,121800,37460045,3545,3545,3545,3545,6
|
|
20230823,121700,37438775,3545,3545,3545,3545,275
|
|
20230823,121600,36463900,3545,3545,3545,3545,125
|
|
20230823,121500,36020775,3545,3545,3545,3545,0
|
|
20230823,121400,36020775,3545,3545,3545,3545,0
|
|
20230823,121300,36020775,3545,3545,3545,3545,231
|
|
20230823,121200,35201880,3545,3545,3545,3545,0
|
|
20230823,121100,35201880,3545,3545,3545,3545,0
|
|
20230823,121000,35201880,3545,3530,3545,3530,2970
|
|
20230823,120900,24693365,3530,3530,3530,3530,13
|
|
20230823,120800,24647475,3530,3530,3530,3530,0
|
|
20230823,120700,24647475,3530,3530,3530,3530,0
|
|
20230823,120600,24647475,3530,3530,3530,3530,40
|
|
20230823,120500,24506275,3530,3530,3530,3530,13
|
|
20230823,120400,24460385,3525,3525,3525,3525,500
|
|
20230823,120300,22697885,3530,3530,3530,3530,34
|
|
20230823,120200,22577865,3530,3530,3530,3530,13
|
|
20230823,120100,22531975,3530,3530,3530,3530,13
|
|
20230823,120000,22486085,3530,3530,3530,3530,0
|
|
20230823,115900,22486085,3530,3530,3530,3530,1
|
|
20230823,115800,22482555,3530,3530,3530,3530,13
|
|
20230823,115700,22436665,3530,3530,3530,3530,20
|
|
20230823,115600,22366065,3530,3530,3530,3530,26
|
|
20230823,115500,22274285,3530,3530,3530,3530,0
|
|
20230823,115400,22274285,3530,3530,3530,3530,14
|
|
20230823,115300,22224865,3530,3530,3530,3530,27
|
|
20230823,115200,22129555,3530,3530,3530,3530,0
|
|
20230823,115100,22129555,3530,3530,3530,3530,0
|
|
20230823,115000,22129555,3530,3530,3530,3530,1
|
|
20230823,114900,22126025,3530,3530,3530,3530,4
|
|
20230823,114800,22111905,3530,3530,3530,3530,0
|
|
20230823,114700,22111905,3530,3530,3530,3530,0
|
|
20230823,114600,22111905,3530,3530,3530,3530,26
|
|
20230823,114500,22020125,3530,3530,3530,3530,0
|
|
20230823,114400,22020125,3530,3530,3530,3530,11
|
|
20230823,114300,21981295,3530,3530,3530,3530,0
|
|
20230823,114200,21981295,3530,3530,3530,3530,0
|
|
20230823,114100,21981295,3530,3530,3530,3530,0
|
|
20230823,114000,21981295,3530,3530,3530,3530,12
|
|
20230823,113900,21938935,3530,3530,3530,3530,0
|
|
20230823,113800,21938935,3530,3535,3535,3530,13
|
|
20230823,113700,21893040,3535,3535,3535,3535,0
|
|
20230823,113600,21893040,3535,3535,3535,3535,39
|
|
20230823,113500,21755175,3535,3535,3535,3535,0
|
|
20230823,113400,21755175,3535,3535,3535,3535,13
|
|
20230823,113300,21709220,3535,3535,3535,3535,0
|
|
20230823,113200,21709220,3535,3535,3535,3535,13
|
|
20230823,113100,21663265,3525,3530,3530,3525,230
|
|
20230823,113000,20852010,3535,3535,3535,3535,13
|
|
20230823,112900,20806055,3535,3535,3535,3535,0
|
|
20230823,112800,20806055,3535,3535,3535,3535,13
|
|
20230823,112700,20760100,3535,3535,3535,3535,0
|
|
20230823,112600,20760100,3535,3535,3535,3535,40
|
|
20230823,112500,20618700,3535,3535,3535,3535,0
|
|
20230823,112400,20618700,3535,3530,3535,3530,467
|
|
20230823,112300,18970125,3535,3535,3535,3535,0
|
|
20230823,112200,18970125,3535,3535,3535,3535,0
|
|
20230823,112100,18970125,3535,3535,3535,3535,0
|
|
20230823,112000,18970125,3535,3535,3535,3535,1
|
|
20230823,111900,18966590,3535,3535,3535,3535,0
|
|
20230823,111800,18966590,3535,3535,3535,3535,0
|
|
20230823,111700,18966590,3535,3535,3535,3535,0
|
|
20230823,111600,18966590,3535,3535,3535,3535,26
|
|
20230823,111500,18874680,3535,3535,3535,3535,0
|
|
20230823,111400,18874680,3535,3535,3535,3535,0
|
|
20230823,111300,18874680,3535,3535,3535,3535,0
|
|
20230823,111200,18874680,3535,3535,3535,3535,0
|
|
20230823,111100,18874680,3535,3535,3535,3535,0
|
|
20230823,111000,18874680,3535,3535,3535,3535,0
|
|
20230823,110900,18874680,3535,3535,3535,3535,0
|
|
20230823,110800,18874680,3535,3535,3535,3535,0
|
|
20230823,110700,18874680,3535,3535,3535,3535,0
|
|
20230823,110600,18874680,3535,3535,3535,3535,26
|
|
20230823,110500,18782770,3535,3535,3535,3535,0
|
|
20230823,110400,18782770,3535,3535,3535,3535,0
|
|
20230823,110300,18782770,3535,3535,3535,3535,0
|
|
20230823,110200,18782770,3535,3535,3535,3535,5
|
|
20230823,110100,18765095,3535,3535,3535,3535,1
|
|
20230823,110000,18761560,3535,3535,3535,3535,41
|
|
20230823,105900,18616625,3535,3535,3535,3535,0
|
|
20230823,105800,18616625,3535,3535,3535,3535,0
|
|
20230823,105700,18616625,3535,3535,3535,3535,11
|
|
20230823,105600,18577740,3535,3535,3535,3535,26
|
|
20230823,105500,18485830,3535,3530,3535,3530,150
|
|
20230823,105400,17956280,3530,3530,3530,3530,0
|
|
20230823,105300,17956280,3530,3530,3530,3530,0
|
|
20230823,105200,17956280,3530,3530,3530,3530,0
|
|
20230823,105100,17956280,3530,3530,3530,3530,0
|
|
20230823,105000,17956280,3530,3530,3530,3530,27
|
|
20230823,104900,17860970,3530,3530,3530,3530,0
|
|
20230823,104800,17860970,3530,3530,3530,3530,0
|
|
20230823,104700,17860970,3530,3530,3530,3530,174
|
|
20230823,104600,17246750,3530,3530,3530,3530,26
|
|
20230823,104500,17154970,3535,3535,3535,3535,0
|
|
20230823,104400,17154970,3535,3535,3535,3535,0
|
|
20230823,104300,17154970,3535,3535,3535,3535,0
|
|
20230823,104200,17154970,3535,3535,3535,3535,0
|
|
20230823,104100,17154970,3535,3535,3535,3535,13
|
|
20230823,104000,17109015,3535,3535,3535,3535,23
|
|
20230823,103900,17027710,3535,3535,3535,3535,0
|
|
20230823,103800,17027710,3535,3535,3535,3535,0
|
|
20230823,103700,17027710,3535,3535,3535,3535,282
|
|
20230823,103600,16030840,3535,3535,3535,3535,266
|
|
20230823,103500,15090530,3535,3535,3535,3535,0
|
|
20230823,103400,15090530,3535,3535,3535,3535,5
|
|
20230823,103300,15072855,3535,3535,3535,3535,0
|
|
20230823,103200,15072855,3535,3535,3535,3535,0
|
|
20230823,103100,15072855,3535,3535,3535,3535,0
|
|
20230823,103000,15072855,3535,3530,3535,3530,297
|
|
20230823,102900,14023825,3530,3530,3530,3530,27
|
|
20230823,102800,13928515,3525,3525,3525,3525,0
|
|
20230823,102700,13928515,3525,3525,3525,3525,0
|
|
20230823,102600,13928515,3525,3525,3525,3525,0
|
|
20230823,102500,13928515,3525,3525,3525,3525,0
|
|
20230823,102400,13928515,3525,3525,3525,3525,0
|
|
20230823,102300,13928515,3525,3525,3525,3525,0
|
|
20230823,102200,13928515,3525,3525,3525,3525,0
|
|
20230823,102100,13928515,3525,3525,3525,3525,0
|
|
20230823,102000,13928515,3525,3525,3525,3525,10
|
|
20230823,101900,13893265,3535,3535,3535,3535,1
|
|
20230823,101800,13889730,3535,3535,3535,3535,0
|
|
20230823,101700,13889730,3535,3535,3535,3535,0
|
|
20230823,101600,13889730,3535,3535,3535,3535,26
|
|
20230823,101500,13797820,3535,3535,3535,3535,0
|
|
20230823,101400,13797820,3535,3535,3535,3535,2
|
|
20230823,101300,13790750,3535,3535,3535,3535,0
|
|
20230823,101200,13790750,3535,3535,3535,3535,0
|
|
20230823,101100,13790750,3535,3535,3535,3535,0
|
|
20230823,101000,13790750,3535,3535,3535,3535,0
|
|
20230823,100900,13790750,3535,3535,3535,3535,27
|
|
20230823,100800,13695305,3530,3530,3530,3530,0
|
|
20230823,100700,13695305,3530,3530,3530,3530,0
|
|
20230823,100600,13695305,3530,3530,3530,3530,0
|
|
20230823,100500,13695305,3530,3530,3530,3530,0
|
|
20230823,100400,13695305,3530,3530,3530,3530,0
|
|
20230823,100300,13695305,3530,3530,3530,3530,0
|
|
20230823,100200,13695305,3530,3530,3530,3530,0
|
|
20230823,100100,13695305,3530,3530,3530,3530,0
|
|
20230823,100000,13695305,3530,3530,3530,3530,135
|
|
20230823,095900,13218755,3530,3530,3530,3530,0
|
|
20230823,095800,13218755,3530,3530,3530,3530,0
|
|
20230823,095700,13218755,3530,3530,3530,3530,0
|
|
20230823,095600,13218755,3530,3530,3530,3530,27
|
|
20230823,095500,13123445,3530,3530,3530,3530,0
|
|
20230823,095400,13123445,3530,3530,3530,3530,0
|
|
20230823,095300,13123445,3530,3530,3530,3530,140
|
|
20230823,095200,12629245,3530,3530,3530,3530,300
|
|
20230823,095100,11570245,3530,3530,3530,3530,60
|
|
20230823,095000,11358445,3530,3530,3530,3530,500
|
|
20230823,094900,9593445,3530,3530,3530,3530,944
|
|
20230823,094800,6261125,3530,3530,3530,3530,556
|
|
20230823,094700,4298445,3535,3535,3535,3535,0
|
|
20230823,094600,4298445,3535,3535,3535,3535,26
|
|
20230823,094500,4206535,3535,3535,3535,3535,0
|
|
20230823,094400,4206535,3535,3535,3535,3535,0
|
|
20230823,094300,4206535,3535,3535,3535,3535,0
|
|
20230823,094200,4206535,3535,3535,3535,3535,0
|
|
20230823,094100,4206535,3535,3535,3535,3535,0
|
|
20230823,094000,4206535,3535,3535,3535,3535,0
|
|
20230823,093900,4206535,3535,3535,3535,3535,1
|
|
20230823,093800,4203000,3525,3525,3525,3525,0
|
|
20230823,093700,4203000,3525,3535,3535,3525,2
|
|
20230823,093600,4195940,3540,3540,3540,3540,26
|
|
20230823,093500,4103900,3540,3540,3540,3540,1
|
|
20230823,093400,4100360,3540,3540,3540,3540,0
|
|
20230823,093300,4100360,3540,3540,3540,3540,8
|
|
20230823,093200,4072040,3540,3540,3540,3540,16
|
|
20230823,093100,4015400,3540,3540,3540,3540,0
|
|
20230823,093000,4015400,3540,3540,3540,3540,0
|
|
20230823,092900,4015400,3540,3540,3540,3540,16
|
|
20230823,092800,3958760,3535,3535,3535,3535,0
|
|
20230823,092700,3958760,3535,3535,3535,3535,0
|
|
20230823,092600,3958760,3535,3535,3535,3535,10
|
|
20230823,092500,3923410,3535,3535,3535,3535,1
|
|
20230823,092400,3919875,3535,3535,3535,3535,0
|
|
20230823,092300,3919875,3535,3535,3535,3535,0
|
|
20230823,092200,3919875,3535,3535,3535,3535,0
|
|
20230823,092100,3919875,3535,3535,3535,3535,0
|
|
20230823,092000,3919875,3535,3535,3535,3535,0
|
|
20230823,091900,3919875,3535,3535,3535,3535,4
|
|
20230823,091800,3905735,3530,3530,3530,3530,0
|
|
20230823,091700,3905735,3530,3530,3530,3530,35
|
|
20230823,091600,3782185,3530,3530,3530,3530,26
|
|
20230823,091500,3690405,3530,3530,3530,3530,1
|
|
20230823,091400,3686875,3530,3530,3530,3530,0
|
|
20230823,091300,3686875,3530,3530,3530,3530,0
|
|
20230823,091200,3686875,3530,3530,3530,3530,0
|
|
20230823,091100,3686875,3530,3530,3530,3530,0
|
|
20230823,091000,3686875,3530,3530,3530,3530,0
|
|
20230823,090900,3686875,3530,3530,3530,3530,0
|
|
20230823,090800,3686875,3530,3530,3530,3530,12
|
|
20230823,090700,3644515,3530,3530,3530,3530,0
|
|
20230823,090600,3644515,3530,3530,3530,3530,27
|
|
20230823,090500,3549205,3530,3530,3530,3530,0
|
|
20230823,090400,3549205,3530,3530,3530,3530,0
|
|
20230823,090300,3549205,3530,3525,3530,3485,593
|
|
20230823,090200,1471360,3525,3525,3525,3525,0
|
|
20230823,090100,1471360,3525,3525,3525,3525,124
|
|
20230823,090000,1034260,3525,3530,3530,3525,293
|