624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,192100,335467910,3300,3300,3300,3300,2154
|
|
20230808,192000,335467910,3300,3300,3300,3300,0
|
|
20230808,191900,335467910,3300,3300,3300,3300,0
|
|
20230808,191800,335467910,3300,3300,3300,3300,0
|
|
20230808,191700,335467910,3300,3300,3300,3300,0
|
|
20230808,191600,335467910,3300,3300,3300,3300,0
|
|
20230808,191500,335467910,3300,3300,3300,3300,0
|
|
20230808,191400,335467910,3300,3300,3300,3300,0
|
|
20230808,191300,335467910,3300,3300,3300,3300,0
|
|
20230808,191200,335467910,3300,3300,3300,3300,0
|
|
20230808,191100,335467910,3300,3300,3300,3300,0
|
|
20230808,191000,335467910,3300,3300,3300,3300,0
|
|
20230808,190900,335467910,3300,3300,3300,3300,0
|
|
20230808,190800,335467910,3300,3300,3300,3300,0
|
|
20230808,190700,335467910,3300,3300,3300,3300,0
|
|
20230808,190600,335467910,3300,3300,3300,3300,0
|
|
20230808,190500,335467910,3300,3300,3300,3300,0
|
|
20230808,190400,335467910,3300,3300,3300,3300,0
|
|
20230808,190300,335467910,3300,3300,3300,3300,0
|
|
20230808,190200,335467910,3300,3300,3300,3300,0
|
|
20230808,190100,335467910,3300,3300,3300,3300,0
|
|
20230808,190000,335467910,3300,3300,3300,3300,0
|
|
20230808,185900,335467910,3300,3300,3300,3300,0
|
|
20230808,185800,335467910,3300,3300,3300,3300,0
|
|
20230808,185700,335467910,3300,3300,3300,3300,0
|
|
20230808,185600,335467910,3300,3300,3300,3300,0
|
|
20230808,185500,335467910,3300,3300,3300,3300,0
|
|
20230808,185400,335467910,3300,3300,3300,3300,0
|
|
20230808,185300,335467910,3300,3300,3300,3300,0
|
|
20230808,185200,335467910,3300,3300,3300,3300,0
|
|
20230808,185100,335467910,3300,3300,3300,3300,2154
|
|
20230808,185000,335467910,3300,3300,3300,3300,0
|
|
20230808,184900,335467910,3300,3300,3300,3300,0
|
|
20230808,184800,335467910,3300,3300,3300,3300,0
|
|
20230808,184700,335467910,3300,3300,3300,3300,0
|
|
20230808,184600,335467910,3300,3300,3300,3300,0
|
|
20230808,184500,335467910,3300,3300,3300,3300,0
|
|
20230808,184400,335467910,3300,3300,3300,3300,0
|
|
20230808,184300,335467910,3300,3300,3300,3300,0
|
|
20230808,184200,335467910,3300,3300,3300,3300,0
|
|
20230808,184100,335467910,3300,3300,3300,3300,0
|
|
20230808,184000,335467910,3300,3300,3300,3300,0
|
|
20230808,183900,335467910,3300,3300,3300,3300,0
|
|
20230808,183800,335467910,3300,3300,3300,3300,0
|
|
20230808,183700,335467910,3300,3300,3300,3300,0
|
|
20230808,183600,335467910,3300,3300,3300,3300,0
|
|
20230808,183500,335467910,3300,3300,3300,3300,0
|
|
20230808,183400,335467910,3300,3300,3300,3300,0
|
|
20230808,183300,335467910,3300,3300,3300,3300,0
|
|
20230808,183200,335467910,3300,3300,3300,3300,0
|
|
20230808,183100,335467910,3300,3300,3300,3300,0
|
|
20230808,183000,335467910,3300,3300,3300,3300,0
|
|
20230808,182900,335467910,3300,3300,3300,3300,0
|
|
20230808,182800,335467910,3300,3300,3300,3300,0
|
|
20230808,182700,335467910,3300,3300,3300,3300,0
|
|
20230808,182600,335467910,3300,3300,3300,3300,0
|
|
20230808,182500,335467910,3300,3300,3300,3300,0
|
|
20230808,182400,335467910,3300,3300,3300,3300,0
|
|
20230808,182300,335467910,3300,3300,3300,3300,0
|
|
20230808,182200,335467910,3300,3300,3300,3300,0
|
|
20230808,182100,335467910,3300,3300,3300,3300,2154
|
|
20230808,182000,335467910,3300,3300,3300,3300,0
|
|
20230808,181900,335467910,3300,3300,3300,3300,0
|
|
20230808,181800,335467910,3300,3300,3300,3300,0
|
|
20230808,181700,335467910,3300,3300,3300,3300,0
|
|
20230808,181600,335467910,3300,3300,3300,3300,0
|
|
20230808,181500,335467910,3300,3300,3300,3300,0
|
|
20230808,181400,335467910,3300,3300,3300,3300,0
|
|
20230808,181300,335467910,3300,3300,3300,3300,0
|
|
20230808,181200,335467910,3300,3300,3300,3300,0
|
|
20230808,181100,335467910,3300,3300,3300,3300,0
|
|
20230808,181000,335467910,3300,3300,3300,3300,0
|
|
20230808,180900,335467910,3300,3300,3300,3300,0
|
|
20230808,180800,335467910,3300,3300,3300,3300,0
|
|
20230808,180700,335467910,3300,3300,3300,3300,0
|
|
20230808,180600,335467910,3300,3300,3300,3300,0
|
|
20230808,180500,335467910,3300,3300,3300,3300,0
|
|
20230808,180400,335467910,3300,3300,3300,3300,0
|
|
20230808,180300,335467910,3300,3300,3300,3300,0
|
|
20230808,180200,335467910,3300,3300,3300,3300,0
|
|
20230808,180100,335467910,3300,3300,3300,3300,0
|
|
20230808,180000,335467910,3300,3300,3300,3300,0
|
|
20230808,175900,335467910,3300,3300,3300,3300,0
|
|
20230808,175800,335467910,3300,3300,3300,3300,0
|
|
20230808,175700,335467910,3300,3300,3300,3300,0
|
|
20230808,175600,335467910,3300,3300,3300,3300,0
|
|
20230808,175500,335467910,3300,3300,3300,3300,0
|
|
20230808,175400,335467910,3300,3300,3300,3300,0
|
|
20230808,175300,335467910,3300,3300,3300,3300,0
|
|
20230808,175200,335467910,3300,3300,3300,3300,0
|
|
20230808,175100,335467910,3300,3300,3300,3300,2154
|
|
20230808,175000,335467910,3300,3300,3300,3300,0
|
|
20230808,174900,335467910,3300,3300,3300,3300,0
|
|
20230808,174800,335467910,3300,3300,3300,3300,0
|
|
20230808,174700,335467910,3300,3300,3300,3300,0
|
|
20230808,174600,335467910,3300,3300,3300,3300,0
|
|
20230808,174500,335467910,3300,3300,3300,3300,0
|
|
20230808,174400,335467910,3300,3300,3300,3300,0
|
|
20230808,174300,335467910,3300,3300,3300,3300,0
|
|
20230808,174200,335467910,3300,3300,3300,3300,0
|
|
20230808,174100,335467910,3300,3300,3300,3300,0
|
|
20230808,174000,335467910,3300,3300,3300,3300,0
|
|
20230808,173900,335467910,3300,3300,3300,3300,0
|
|
20230808,173800,335467910,3300,3300,3300,3300,0
|
|
20230808,173700,335467910,3300,3300,3300,3300,0
|
|
20230808,173600,335467910,3300,3300,3300,3300,0
|
|
20230808,173500,335467910,3300,3300,3300,3300,0
|
|
20230808,173400,335467910,3300,3300,3300,3300,0
|
|
20230808,173300,335467910,3300,3300,3300,3300,0
|
|
20230808,173200,335467910,3300,3300,3300,3300,0
|
|
20230808,173100,335467910,3300,3300,3300,3300,0
|
|
20230808,173000,335467910,3300,3300,3300,3300,0
|
|
20230808,172900,335467910,3300,3300,3300,3300,0
|
|
20230808,172800,335467910,3300,3300,3300,3300,0
|
|
20230808,172700,335467910,3300,3300,3300,3300,0
|
|
20230808,172600,335467910,3300,3300,3300,3300,0
|
|
20230808,172500,335467910,3300,3300,3300,3300,0
|
|
20230808,172400,335467910,3300,3300,3300,3300,0
|
|
20230808,172300,335467910,3300,3300,3300,3300,0
|
|
20230808,172200,335467910,3300,3300,3300,3300,0
|
|
20230808,172100,335467910,3300,3300,3300,3300,2154
|
|
20230808,172000,335467910,3300,3300,3300,3300,0
|
|
20230808,171900,335467910,3300,3300,3300,3300,0
|
|
20230808,171800,335467910,3300,3300,3300,3300,0
|
|
20230808,171700,335467910,3300,3300,3300,3300,0
|
|
20230808,171600,335467910,3300,3300,3300,3300,0
|
|
20230808,171500,335467910,3300,3300,3300,3300,0
|
|
20230808,171400,335467910,3300,3300,3300,3300,0
|
|
20230808,171300,335467910,3300,3300,3300,3300,0
|
|
20230808,171200,335467910,3300,3300,3300,3300,0
|
|
20230808,171100,335467910,3300,3300,3300,3300,0
|
|
20230808,171000,335467910,3300,3300,3300,3300,0
|
|
20230808,170900,335467910,3300,3300,3300,3300,0
|
|
20230808,170800,335467910,3300,3300,3300,3300,0
|
|
20230808,170700,335467910,3300,3300,3300,3300,0
|
|
20230808,170600,335467910,3300,3300,3300,3300,0
|
|
20230808,170500,335467910,3300,3300,3300,3300,0
|
|
20230808,170400,335467910,3300,3300,3300,3300,0
|
|
20230808,170300,335467910,3300,3300,3300,3300,0
|
|
20230808,170200,335467910,3300,3300,3300,3300,0
|
|
20230808,170100,335467910,3300,3300,3300,3300,0
|
|
20230808,170000,335467910,3300,3300,3300,3300,0
|
|
20230808,165900,335467910,3300,3300,3300,3300,0
|
|
20230808,165800,335467910,3300,3300,3300,3300,0
|
|
20230808,165700,335467910,3300,3300,3300,3300,0
|
|
20230808,165600,335467910,3300,3300,3300,3300,0
|
|
20230808,165500,335467910,3300,3300,3300,3300,0
|
|
20230808,165400,335467910,3300,3300,3300,3300,0
|
|
20230808,165300,335467910,3300,3300,3300,3300,0
|
|
20230808,165200,335467910,3300,3300,3300,3300,0
|
|
20230808,165100,335467910,3300,3300,3300,3300,2154
|
|
20230808,165000,335467910,3300,3300,3300,3300,0
|
|
20230808,164900,335467910,3300,3300,3300,3300,0
|
|
20230808,164800,335467910,3300,3300,3300,3300,0
|
|
20230808,164700,335467910,3300,3300,3300,3300,0
|
|
20230808,164600,335467910,3300,3300,3300,3300,0
|
|
20230808,164500,335467910,3300,3300,3300,3300,0
|
|
20230808,164400,335467910,3300,3300,3300,3300,0
|
|
20230808,164300,335467910,3300,3300,3300,3300,0
|
|
20230808,164200,335467910,3300,3300,3300,3300,0
|
|
20230808,164100,335467910,3300,3300,3300,3300,0
|
|
20230808,164000,335467910,3300,3300,3300,3300,0
|
|
20230808,163900,335467910,3300,3300,3300,3300,0
|
|
20230808,163800,335467910,3300,3300,3300,3300,0
|
|
20230808,163700,335467910,3300,3300,3300,3300,0
|
|
20230808,163600,335467910,3300,3300,3300,3300,0
|
|
20230808,163500,335467910,3300,3300,3300,3300,0
|
|
20230808,163400,335467910,3300,3300,3300,3300,0
|
|
20230808,163300,335467910,3300,3300,3300,3300,0
|
|
20230808,163200,335467910,3300,3300,3300,3300,0
|
|
20230808,163100,335467910,3300,3300,3300,3300,0
|
|
20230808,163000,335467910,3300,3300,3300,3300,0
|
|
20230808,162900,335467910,3300,3300,3300,3300,0
|
|
20230808,162800,335467910,3300,3300,3300,3300,0
|
|
20230808,162700,335467910,3300,3300,3300,3300,0
|
|
20230808,162600,335467910,3300,3300,3300,3300,0
|
|
20230808,162500,335467910,3300,3300,3300,3300,0
|
|
20230808,162400,335467910,3300,3300,3300,3300,0
|
|
20230808,162300,335467910,3300,3300,3300,3300,0
|
|
20230808,162200,335467910,3300,3300,3300,3300,0
|
|
20230808,162100,335467910,3300,3300,3300,3300,2154
|
|
20230808,162000,335467910,3300,3300,3300,3300,0
|
|
20230808,161900,335467910,3300,3300,3300,3300,0
|
|
20230808,161800,335467910,3300,3300,3300,3300,0
|
|
20230808,161700,335467910,3300,3300,3300,3300,0
|
|
20230808,161600,335467910,3300,3300,3300,3300,0
|
|
20230808,161500,335467910,3300,3300,3300,3300,0
|
|
20230808,161400,335467910,3300,3300,3300,3300,0
|
|
20230808,161300,335467910,3300,3300,3300,3300,0
|
|
20230808,161200,335467910,3300,3300,3300,3300,0
|
|
20230808,161100,335467910,3300,3300,3300,3300,0
|
|
20230808,161000,335467910,3300,3300,3300,3300,0
|
|
20230808,160900,335467910,3300,3300,3300,3300,0
|
|
20230808,160800,335467910,3300,3300,3300,3300,0
|
|
20230808,160700,335467910,3300,3300,3300,3300,0
|
|
20230808,160600,335467910,3300,3300,3300,3300,0
|
|
20230808,160500,335467910,3300,3300,3300,3300,0
|
|
20230808,160400,335467910,3300,3300,3300,3300,0
|
|
20230808,160300,335467910,3300,3300,3300,3300,0
|
|
20230808,160200,335467910,3300,3300,3300,3300,0
|
|
20230808,160100,335467910,3300,3300,3300,3300,0
|
|
20230808,160000,335467910,3300,3300,3300,3300,0
|
|
20230808,155900,335467910,3300,3300,3300,3300,0
|
|
20230808,155800,335467910,3300,3300,3300,3300,0
|
|
20230808,155700,335467910,3300,3300,3300,3300,0
|
|
20230808,155600,335467910,3300,3300,3300,3300,0
|
|
20230808,155500,335467910,3300,3300,3300,3300,0
|
|
20230808,155400,335467910,3300,3300,3300,3300,0
|
|
20230808,155300,335467910,3300,3300,3300,3300,0
|
|
20230808,155200,335467910,3300,3300,3300,3300,0
|
|
20230808,155100,335467910,3300,3300,3300,3300,2154
|
|
20230808,155000,335467910,3300,3300,3300,3300,0
|
|
20230808,154900,335467910,3300,3300,3300,3300,0
|
|
20230808,154800,335467910,3300,3300,3300,3300,0
|
|
20230808,154700,335467910,3300,3300,3300,3300,0
|
|
20230808,154600,335467910,3300,3300,3300,3300,0
|
|
20230808,154500,335467910,3300,3300,3300,3300,0
|
|
20230808,154400,335467910,3300,3300,3300,3300,0
|
|
20230808,154300,335467910,3300,3300,3300,3300,0
|
|
20230808,154200,335467910,3300,3300,3300,3300,0
|
|
20230808,154100,335467910,3300,3300,3300,3300,0
|
|
20230808,154000,335467910,3300,3300,3300,3300,0
|
|
20230808,153900,335467910,3300,3300,3300,3300,0
|
|
20230808,153800,335467910,3300,3300,3300,3300,0
|
|
20230808,153700,335467910,3300,3300,3300,3300,0
|
|
20230808,153600,335467910,3300,3300,3300,3300,0
|
|
20230808,153500,335467910,3300,3300,3300,3300,0
|
|
20230808,153400,335467910,3300,3300,3300,3300,0
|
|
20230808,153300,335467910,3300,3300,3300,3300,0
|
|
20230808,153200,335467910,3300,3300,3300,3300,0
|
|
20230808,153100,335467910,3300,3300,3300,3300,0
|
|
20230808,153000,335467910,3300,3300,3300,3300,2154
|
|
20230808,152900,328359710,3290,3290,3290,3290,0
|
|
20230808,152800,328359710,3290,3290,3290,3290,0
|
|
20230808,152700,328359710,3290,3290,3290,3290,0
|
|
20230808,152600,328359710,3290,3290,3290,3290,0
|
|
20230808,152500,328359710,3290,3290,3290,3290,0
|
|
20230808,152400,328359710,3290,3290,3290,3290,0
|
|
20230808,152300,328359710,3290,3290,3290,3290,0
|
|
20230808,152200,328359710,3290,3290,3290,3290,0
|
|
20230808,152100,328359710,3290,3290,3290,3290,0
|
|
20230808,152000,328359710,3290,3290,3290,3290,0
|
|
20230808,151900,328359710,3290,3275,3290,3275,480
|
|
20230808,151800,326780540,3290,3290,3290,3290,0
|
|
20230808,151700,326780540,3290,3275,3290,3270,201
|
|
20230808,151600,326122910,3290,3290,3290,3290,13
|
|
20230808,151500,326080140,3290,3290,3290,3290,1
|
|
20230808,151400,326076850,3290,3280,3290,3265,3151
|
|
20230808,151300,315782365,3280,3280,3280,3280,1
|
|
20230808,151200,315779085,3270,3280,3280,3270,2600
|
|
20230808,151100,307266030,3280,3280,3280,3280,0
|
|
20230808,151000,307266030,3280,3285,3285,3280,99
|
|
20230808,150900,306941230,3300,3300,3300,3300,0
|
|
20230808,150800,306941230,3300,3300,3300,3300,0
|
|
20230808,150700,306941230,3300,3300,3300,3300,0
|
|
20230808,150600,306941230,3300,3300,3300,3300,0
|
|
20230808,150500,306941230,3300,3300,3300,3300,0
|
|
20230808,150400,306941230,3300,3290,3300,3290,12
|
|
20230808,150300,306901650,3290,3290,3290,3290,0
|
|
20230808,150200,306901650,3290,3290,3290,3290,0
|
|
20230808,150100,306901650,3290,3290,3290,3290,0
|
|
20230808,150000,306901650,3290,3290,3290,3290,0
|
|
20230808,145900,306901650,3290,3290,3290,3290,0
|
|
20230808,145800,306901650,3290,3290,3290,3290,0
|
|
20230808,145700,306901650,3290,3290,3290,3290,0
|
|
20230808,145600,306901650,3290,3290,3290,3290,0
|
|
20230808,145500,306901650,3290,3290,3290,3290,0
|
|
20230808,145400,306901650,3290,3290,3290,3290,0
|
|
20230808,145300,306901650,3290,3290,3290,3290,0
|
|
20230808,145200,306901650,3290,3290,3290,3290,0
|
|
20230808,145100,306901650,3290,3290,3290,3290,0
|
|
20230808,145000,306901650,3290,3290,3290,3290,2
|
|
20230808,144900,306895070,3290,3290,3290,3290,158
|
|
20230808,144800,306375250,3290,3290,3290,3290,0
|
|
20230808,144700,306375250,3290,3290,3290,3290,10
|
|
20230808,144600,306342350,3295,3295,3295,3295,24
|
|
20230808,144500,306263270,3295,3295,3295,3295,0
|
|
20230808,144400,306263270,3295,3295,3295,3295,0
|
|
20230808,144300,306263270,3295,3295,3295,3295,0
|
|
20230808,144200,306263270,3295,3295,3295,3295,0
|
|
20230808,144100,306263270,3295,3295,3295,3295,5
|
|
20230808,144000,306246795,3295,3295,3295,3295,0
|
|
20230808,143900,306246795,3295,3295,3295,3295,0
|
|
20230808,143800,306246795,3295,3295,3295,3295,0
|
|
20230808,143700,306246795,3295,3295,3295,3295,0
|
|
20230808,143600,306246795,3295,3295,3295,3295,0
|
|
20230808,143500,306246795,3295,3295,3295,3295,0
|
|
20230808,143400,306246795,3295,3295,3295,3295,0
|
|
20230808,143300,306246795,3295,3295,3295,3295,0
|
|
20230808,143200,306246795,3295,3295,3295,3295,0
|
|
20230808,143100,306246795,3295,3295,3295,3295,0
|
|
20230808,143000,306246795,3295,3300,3300,3295,398
|
|
20230808,142900,304935380,3295,3295,3295,3295,0
|
|
20230808,142800,304935380,3295,3295,3295,3295,0
|
|
20230808,142700,304935380,3295,3295,3295,3295,0
|
|
20230808,142600,304935380,3295,3295,3295,3295,0
|
|
20230808,142500,304935380,3295,3295,3295,3295,0
|
|
20230808,142400,304935380,3295,3295,3295,3295,0
|
|
20230808,142300,304935380,3295,3295,3295,3295,1
|
|
20230808,142200,304932085,3295,3295,3295,3295,0
|
|
20230808,142100,304932085,3295,3295,3295,3295,0
|
|
20230808,142000,304932085,3295,3295,3295,3295,0
|
|
20230808,141900,304932085,3295,3295,3295,3295,0
|
|
20230808,141800,304932085,3295,3295,3295,3295,250
|
|
20230808,141700,304108335,3295,3295,3295,3295,25230
|
|
20230808,141600,220975485,3295,3295,3295,3295,0
|
|
20230808,141500,220975485,3295,3300,3300,3295,2
|
|
20230808,141400,220968890,3330,3330,3330,3330,0
|
|
20230808,141300,220968890,3330,3330,3330,3330,0
|
|
20230808,141200,220968890,3330,3330,3330,3330,0
|
|
20230808,141100,220968890,3330,3330,3330,3330,0
|
|
20230808,141000,220968890,3330,3330,3330,3330,0
|
|
20230808,140900,220968890,3330,3330,3330,3330,0
|
|
20230808,140800,220968890,3330,3310,3335,3310,1530
|
|
20230808,140700,215878215,3290,3290,3290,3290,198
|
|
20230808,140600,215226795,3280,3305,3305,3280,3500
|
|
20230808,140500,203713980,3310,3310,3310,3310,0
|
|
20230808,140400,203713980,3310,3310,3310,3310,216
|
|
20230808,140300,202999020,3310,3310,3310,3310,0
|
|
20230808,140200,202999020,3310,3310,3310,3310,0
|
|
20230808,140100,202999020,3310,3315,3315,3310,1000
|
|
20230808,140000,199687320,3315,3315,3315,3315,162
|
|
20230808,135900,199150290,3330,3330,3330,3330,0
|
|
20230808,135800,199150290,3330,3330,3330,3330,0
|
|
20230808,135700,199150290,3330,3330,3330,3330,0
|
|
20230808,135600,199150290,3330,3330,3330,3330,0
|
|
20230808,135500,199150290,3330,3330,3330,3330,0
|
|
20230808,135400,199150290,3330,3330,3330,3330,1
|
|
20230808,135300,199146960,3330,3330,3330,3330,0
|
|
20230808,135200,199146960,3330,3330,3330,3330,2
|
|
20230808,135100,199140300,3330,3330,3330,3330,0
|
|
20230808,135000,199140300,3330,3330,3330,3330,0
|
|
20230808,134900,199140300,3330,3330,3330,3330,2
|
|
20230808,134800,199133640,3330,3330,3330,3330,3
|
|
20230808,134700,199123650,3330,3330,3330,3330,3
|
|
20230808,134600,199113660,3330,3330,3330,3330,0
|
|
20230808,134500,199113660,3330,3330,3330,3330,0
|
|
20230808,134400,199113660,3330,3330,3330,3330,0
|
|
20230808,134300,199113660,3330,3330,3330,3330,0
|
|
20230808,134200,199113660,3330,3330,3330,3330,315
|
|
20230808,134100,198064710,3335,3325,3335,3325,500
|
|
20230808,134000,196398460,3335,3335,3335,3335,0
|
|
20230808,133900,196398460,3335,3325,3335,3325,700
|
|
20230808,133800,194065290,3335,3335,3335,3335,0
|
|
20230808,133700,194065290,3335,3335,3335,3335,0
|
|
20230808,133600,194065290,3335,3335,3335,3335,0
|
|
20230808,133500,194065290,3335,3335,3335,3335,0
|
|
20230808,133400,194065290,3335,3335,3335,3335,0
|
|
20230808,133300,194065290,3335,3335,3335,3335,0
|
|
20230808,133200,194065290,3335,3335,3335,3335,0
|
|
20230808,133100,194065290,3335,3335,3335,3335,0
|
|
20230808,133000,194065290,3335,3335,3335,3335,0
|
|
20230808,132900,194065290,3335,3335,3335,3335,0
|
|
20230808,132800,194065290,3335,3335,3335,3335,0
|
|
20230808,132700,194065290,3335,3335,3335,3335,0
|
|
20230808,132600,194065290,3335,3335,3335,3335,0
|
|
20230808,132500,194065290,3335,3335,3335,3335,0
|
|
20230808,132400,194065290,3335,3335,3335,3335,0
|
|
20230808,132300,194065290,3335,3335,3335,3335,0
|
|
20230808,132200,194065290,3335,3335,3335,3335,0
|
|
20230808,132100,194065290,3335,3335,3335,3335,0
|
|
20230808,132000,194065290,3335,3335,3335,3335,0
|
|
20230808,131900,194065290,3335,3335,3335,3335,0
|
|
20230808,131800,194065290,3335,3335,3335,3335,0
|
|
20230808,131700,194065290,3335,3335,3335,3335,0
|
|
20230808,131600,194065290,3335,3335,3335,3335,0
|
|
20230808,131500,194065290,3335,3335,3335,3335,0
|
|
20230808,131400,194065290,3335,3335,3335,3335,0
|
|
20230808,131300,194065290,3335,3335,3335,3335,0
|
|
20230808,131200,194065290,3335,3335,3335,3335,0
|
|
20230808,131100,194065290,3335,3335,3335,3335,0
|
|
20230808,131000,194065290,3335,3335,3335,3335,0
|
|
20230808,130900,194065290,3335,3335,3335,3335,0
|
|
20230808,130800,194065290,3335,3335,3335,3335,0
|
|
20230808,130700,194065290,3335,3335,3335,3335,0
|
|
20230808,130600,194065290,3335,3335,3335,3335,0
|
|
20230808,130500,194065290,3335,3335,3335,3335,0
|
|
20230808,130400,194065290,3335,3335,3335,3335,0
|
|
20230808,130300,194065290,3335,3335,3335,3335,0
|
|
20230808,130200,194065290,3335,3335,3335,3335,0
|
|
20230808,130100,194065290,3335,3335,3335,3335,0
|
|
20230808,130000,194065290,3335,3335,3335,3335,0
|
|
20230808,125900,194065290,3335,3335,3335,3335,0
|
|
20230808,125800,194065290,3335,3335,3335,3335,0
|
|
20230808,125700,194065290,3335,3335,3335,3335,0
|
|
20230808,125600,194065290,3335,3335,3335,3335,0
|
|
20230808,125500,194065290,3335,3335,3335,3335,0
|
|
20230808,125400,194065290,3335,3335,3335,3335,0
|
|
20230808,125300,194065290,3335,3335,3335,3335,0
|
|
20230808,125200,194065290,3335,3335,3335,3335,0
|
|
20230808,125100,194065290,3335,3300,3335,3300,1400
|
|
20230808,125000,189434935,3320,3300,3320,3300,1002
|
|
20230808,124900,186128295,3300,3300,3300,3300,0
|
|
20230808,124800,186128295,3300,3305,3305,3300,2407
|
|
20230808,124700,178184690,3310,3310,3310,3310,0
|
|
20230808,124600,178184690,3310,3310,3310,3310,1
|
|
20230808,124500,178181380,3345,3345,3345,3345,0
|
|
20230808,124400,178181380,3345,3340,3345,3340,200
|
|
20230808,124300,177512760,3345,3345,3345,3345,0
|
|
20230808,124200,177512760,3345,3345,3345,3345,92
|
|
20230808,124100,177205020,3320,3320,3320,3320,1
|
|
20230808,124000,177201700,3350,3350,3350,3350,0
|
|
20230808,123900,177201700,3350,3315,3350,3315,4000
|
|
20230808,123800,163869515,3320,3305,3320,3295,1124
|
|
20230808,123700,160159080,3300,3300,3300,3300,3454
|
|
20230808,123600,148760880,3310,3290,3310,3290,71
|
|
20230808,123500,148527270,3295,3295,3295,3295,0
|
|
20230808,123400,148527270,3295,3295,3295,3295,0
|
|
20230808,123300,148527270,3295,3295,3295,3295,0
|
|
20230808,123200,148527270,3295,3295,3295,3295,0
|
|
20230808,123100,148527270,3295,3295,3295,3295,0
|
|
20230808,123000,148527270,3295,3295,3295,3295,1
|
|
20230808,122900,148523975,3330,3275,3330,3275,3735
|
|
20230808,122800,136175945,3310,3310,3310,3310,0
|
|
20230808,122700,136175945,3310,3310,3310,3310,0
|
|
20230808,122600,136175945,3310,3310,3310,3310,0
|
|
20230808,122500,136175945,3310,3290,3310,3290,3000
|
|
20230808,122400,126274865,3280,3280,3280,3280,251
|
|
20230808,122300,125451585,3290,3290,3290,3290,0
|
|
20230808,122200,125451585,3290,3290,3290,3290,15
|
|
20230808,122100,125402235,3290,3285,3290,3285,100
|
|
20230808,122000,125073310,3285,3280,3285,3280,6
|
|
20230808,121900,125053605,3280,3280,3280,3280,0
|
|
20230808,121800,125053605,3280,3280,3280,3280,0
|
|
20230808,121700,125053605,3280,3280,3280,3280,0
|
|
20230808,121600,125053605,3280,3280,3280,3280,0
|
|
20230808,121500,125053605,3280,3280,3280,3280,0
|
|
20230808,121400,125053605,3280,3280,3280,3280,0
|
|
20230808,121300,125053605,3280,3280,3280,3280,0
|
|
20230808,121200,125053605,3280,3280,3280,3280,0
|
|
20230808,121100,125053605,3280,3280,3280,3280,0
|
|
20230808,121000,125053605,3280,3280,3280,3280,0
|
|
20230808,120900,125053605,3280,3280,3280,3280,0
|
|
20230808,120800,125053605,3280,3280,3280,3280,0
|
|
20230808,120700,125053605,3280,3280,3280,3280,0
|
|
20230808,120600,125053605,3280,3280,3280,3280,0
|
|
20230808,120500,125053605,3280,3280,3280,3280,0
|
|
20230808,120400,125053605,3280,3280,3280,3280,0
|
|
20230808,120300,125053605,3280,3280,3280,3280,0
|
|
20230808,120200,125053605,3280,3280,3280,3280,0
|
|
20230808,120100,125053605,3280,3280,3280,3280,0
|
|
20230808,120000,125053605,3280,3280,3280,3280,0
|
|
20230808,115900,125053605,3280,3280,3280,3280,0
|
|
20230808,115800,125053605,3280,3280,3280,3280,205
|
|
20230808,115700,124381205,3280,3280,3280,3280,0
|
|
20230808,115600,124381205,3280,3280,3280,3280,0
|
|
20230808,115500,124381205,3280,3280,3280,3280,170
|
|
20230808,115400,123823605,3280,3280,3280,3280,0
|
|
20230808,115300,123823605,3280,3280,3280,3280,0
|
|
20230808,115200,123823605,3280,3280,3280,3280,0
|
|
20230808,115100,123823605,3280,3280,3280,3280,0
|
|
20230808,115000,123823605,3280,3280,3280,3280,0
|
|
20230808,114900,123823605,3280,3280,3280,3280,779
|
|
20230808,114800,121268485,3280,3280,3280,3280,2416
|
|
20230808,114700,113344005,3280,3280,3280,3280,101
|
|
20230808,114600,113012725,3280,3285,3285,3280,991
|
|
20230808,114500,109762200,3285,3295,3295,3285,620
|
|
20230808,114400,107724090,3305,3305,3305,3305,0
|
|
20230808,114300,107724090,3305,3305,3305,3305,10
|
|
20230808,114200,107691040,3305,3305,3305,3305,30
|
|
20230808,114100,107591890,3305,3305,3305,3305,30
|
|
20230808,114000,107492740,3305,3305,3305,3305,0
|
|
20230808,113900,107492740,3305,3305,3305,3305,0
|
|
20230808,113800,107492740,3305,3305,3305,3305,0
|
|
20230808,113700,107492740,3305,3305,3305,3305,0
|
|
20230808,113600,107492740,3305,3305,3305,3305,0
|
|
20230808,113500,107492740,3305,3305,3305,3305,0
|
|
20230808,113400,107492740,3305,3305,3305,3305,2
|
|
20230808,113300,107486130,3290,3290,3290,3290,0
|
|
20230808,113200,107486130,3290,3290,3290,3290,0
|
|
20230808,113100,107486130,3290,3290,3290,3290,0
|
|
20230808,113000,107486130,3290,3290,3290,3290,0
|
|
20230808,112900,107486130,3290,3290,3290,3290,0
|
|
20230808,112800,107486130,3290,3290,3290,3290,0
|
|
20230808,112700,107486130,3290,3290,3290,3290,0
|
|
20230808,112600,107486130,3290,3290,3290,3290,0
|
|
20230808,112500,107486130,3290,3290,3290,3290,24
|
|
20230808,112400,107407170,3300,3300,3300,3300,0
|
|
20230808,112300,107407170,3300,3300,3300,3290,292
|
|
20230808,112200,106444520,3305,3305,3305,3305,2
|
|
20230808,112100,106437910,3315,3315,3315,3315,0
|
|
20230808,112000,106437910,3315,3315,3315,3315,0
|
|
20230808,111900,106437910,3315,3315,3315,3315,0
|
|
20230808,111800,106437910,3315,3315,3315,3315,2
|
|
20230808,111700,106431280,3330,3330,3330,3330,0
|
|
20230808,111600,106431280,3330,3330,3330,3330,0
|
|
20230808,111500,106431280,3330,3330,3330,3330,0
|
|
20230808,111400,106431280,3330,3330,3330,3330,0
|
|
20230808,111300,106431280,3330,3330,3330,3330,0
|
|
20230808,111200,106431280,3330,3330,3330,3330,0
|
|
20230808,111100,106431280,3330,3330,3330,3330,0
|
|
20230808,111000,106431280,3330,3330,3330,3330,0
|
|
20230808,110900,106431280,3330,3330,3330,3330,0
|
|
20230808,110800,106431280,3330,3330,3330,3330,0
|
|
20230808,110700,106431280,3330,3330,3330,3330,0
|
|
20230808,110600,106431280,3330,3330,3330,3330,0
|
|
20230808,110500,106431280,3330,3330,3330,3330,0
|
|
20230808,110400,106431280,3330,3330,3330,3330,0
|
|
20230808,110300,106431280,3330,3330,3330,3330,0
|
|
20230808,110200,106431280,3330,3330,3330,3330,0
|
|
20230808,110100,106431280,3330,3330,3330,3330,0
|
|
20230808,110000,106431280,3330,3330,3330,3330,0
|
|
20230808,105900,106431280,3330,3295,3330,3295,5000
|
|
20230808,105800,89918195,3290,3290,3290,3290,11
|
|
20230808,105700,89882005,3290,3295,3295,3290,2807
|
|
20230808,105600,80646925,3295,3295,3295,3295,0
|
|
20230808,105500,80646925,3295,3295,3295,3295,0
|
|
20230808,105400,80646925,3295,3295,3295,3295,0
|
|
20230808,105300,80646925,3295,3295,3295,3295,306
|
|
20230808,105200,79638655,3300,3300,3300,3300,759
|
|
20230808,105100,77133955,3300,3300,3300,3300,0
|
|
20230808,105000,77133955,3300,3300,3300,3300,0
|
|
20230808,104900,77133955,3300,3300,3300,3300,0
|
|
20230808,104800,77133955,3300,3300,3300,3300,0
|
|
20230808,104700,77133955,3300,3300,3300,3300,20
|
|
20230808,104600,77067955,3300,3300,3300,3300,398
|
|
20230808,104500,75754555,3300,3300,3300,3300,990
|
|
20230808,104400,72487555,3295,3300,3300,3295,1653
|
|
20230808,104300,67037660,3300,3300,3300,3300,358
|
|
20230808,104200,65856260,3300,3305,3305,3300,1694
|
|
20230808,104100,60265055,3330,3330,3330,3330,0
|
|
20230808,104000,60265055,3330,3330,3330,3330,0
|
|
20230808,103900,60265055,3330,3330,3330,3330,0
|
|
20230808,103800,60265055,3330,3330,3330,3330,0
|
|
20230808,103700,60265055,3330,3330,3330,3330,0
|
|
20230808,103600,60265055,3330,3330,3330,3330,0
|
|
20230808,103500,60265055,3330,3330,3330,3330,0
|
|
20230808,103400,60265055,3330,3330,3330,3330,0
|
|
20230808,103300,60265055,3330,3315,3330,3315,4
|
|
20230808,103200,60251765,3295,3300,3300,3290,2903
|
|
20230808,103100,50688385,3300,3300,3300,3300,0
|
|
20230808,103000,50688385,3300,3300,3300,3300,529
|
|
20230808,102900,48942685,3300,3300,3300,3300,172
|
|
20230808,102800,48375085,3300,3300,3300,3300,0
|
|
20230808,102700,48375085,3300,3300,3300,3300,1111
|
|
20230808,102600,44708785,3305,3310,3310,3305,472
|
|
20230808,102500,43148800,3320,3320,3320,3320,0
|
|
20230808,102400,43148800,3320,3310,3320,3310,45
|
|
20230808,102300,42999550,3310,3310,3310,3310,15
|
|
20230808,102200,42949900,3305,3305,3305,3305,0
|
|
20230808,102100,42949900,3305,3305,3305,3305,0
|
|
20230808,102000,42949900,3305,3305,3305,3305,0
|
|
20230808,101900,42949900,3305,3305,3305,3305,0
|
|
20230808,101800,42949900,3305,3305,3305,3305,0
|
|
20230808,101700,42949900,3305,3315,3315,3305,683
|
|
20230808,101600,40688235,3315,3315,3315,3315,0
|
|
20230808,101500,40688235,3315,3315,3315,3315,0
|
|
20230808,101400,40688235,3315,3315,3315,3315,0
|
|
20230808,101300,40688235,3315,3325,3325,3315,719
|
|
20230808,101200,38304150,3330,3330,3330,3330,0
|
|
20230808,101100,38304150,3330,3330,3330,3330,0
|
|
20230808,101000,38304150,3330,3330,3330,3330,264
|
|
20230808,100900,37425030,3330,3330,3330,3330,0
|
|
20230808,100800,37425030,3330,3330,3330,3330,0
|
|
20230808,100700,37425030,3330,3330,3330,3330,1
|
|
20230808,100600,37421700,3330,3330,3330,3330,0
|
|
20230808,100500,37421700,3330,3330,3330,3330,0
|
|
20230808,100400,37421700,3330,3330,3330,3330,39
|
|
20230808,100300,37291830,3330,3330,3330,3330,60
|
|
20230808,100200,37092030,3340,3340,3340,3340,10
|
|
20230808,100100,37058630,3340,3340,3340,3340,0
|
|
20230808,100000,37058630,3340,3340,3340,3340,0
|
|
20230808,095900,37058630,3340,3340,3340,3340,0
|
|
20230808,095800,37058630,3340,3340,3340,3340,0
|
|
20230808,095700,37058630,3340,3340,3340,3340,2
|
|
20230808,095600,37051950,3325,3325,3325,3325,0
|
|
20230808,095500,37051950,3325,3340,3340,3320,409
|
|
20230808,095400,35692050,3345,3345,3345,3345,1
|
|
20230808,095300,35688705,3350,3350,3350,3350,1
|
|
20230808,095200,35685355,3335,3335,3335,3335,0
|
|
20230808,095100,35685355,3335,3340,3340,3335,460
|
|
20230808,095000,34149905,3340,3340,3340,3340,0
|
|
20230808,094900,34149905,3340,3340,3340,3340,0
|
|
20230808,094800,34149905,3340,3340,3340,3340,0
|
|
20230808,094700,34149905,3340,3340,3340,3340,0
|
|
20230808,094600,34149905,3340,3340,3340,3340,0
|
|
20230808,094500,34149905,3340,3340,3340,3340,0
|
|
20230808,094400,34149905,3340,3340,3340,3340,0
|
|
20230808,094300,34149905,3340,3340,3340,3340,0
|
|
20230808,094200,34149905,3340,3340,3340,3340,419
|
|
20230808,094100,32750445,3340,3340,3340,3340,128
|
|
20230808,094000,32322925,3350,3350,3350,3350,0
|
|
20230808,093900,32322925,3350,3350,3350,3350,1
|
|
20230808,093800,32319575,3350,3350,3350,3350,0
|
|
20230808,093700,32319575,3350,3350,3350,3350,0
|
|
20230808,093600,32319575,3350,3350,3350,3350,0
|
|
20230808,093500,32319575,3350,3350,3350,3350,0
|
|
20230808,093400,32319575,3350,3350,3350,3350,0
|
|
20230808,093300,32319575,3350,3350,3350,3350,45
|
|
20230808,093200,32168825,3350,3350,3350,3350,0
|
|
20230808,093100,32168825,3350,3350,3350,3350,0
|
|
20230808,093000,32168825,3350,3340,3350,3330,252
|
|
20230808,092900,31328585,3340,3340,3340,3340,242
|
|
20230808,092800,30520305,3350,3340,3350,3340,356
|
|
20230808,092700,29330755,3340,3340,3340,3340,0
|
|
20230808,092600,29330755,3340,3340,3340,3340,0
|
|
20230808,092500,29330755,3340,3340,3340,3340,0
|
|
20230808,092400,29330755,3340,3340,3340,3340,0
|
|
20230808,092300,29330755,3340,3340,3340,3340,0
|
|
20230808,092200,29330755,3340,3340,3340,3340,0
|
|
20230808,092100,29330755,3340,3340,3340,3340,0
|
|
20230808,092000,29330755,3340,3340,3340,3340,2
|
|
20230808,091900,29324075,3315,3315,3315,3315,0
|
|
20230808,091800,29324075,3315,3315,3315,3315,0
|
|
20230808,091700,29324075,3315,3315,3315,3315,0
|
|
20230808,091600,29324075,3315,3315,3315,3315,0
|
|
20230808,091500,29324075,3315,3325,3325,3315,240
|
|
20230808,091400,28527500,3350,3350,3350,3350,0
|
|
20230808,091300,28527500,3350,3330,3350,3330,7
|
|
20230808,091200,28504120,3315,3320,3320,3315,1299
|
|
20230808,091100,24192355,3320,3320,3320,3320,571
|
|
20230808,091000,22296635,3320,3325,3325,3320,1812
|
|
20230808,090900,16278590,3340,3340,3340,3340,2441
|
|
20230808,090800,8125650,3350,3350,3350,3350,188
|
|
20230808,090700,7495850,3350,3350,3350,3350,0
|
|
20230808,090600,7495850,3350,3345,3350,3345,390
|
|
20230808,090500,6189390,3345,3345,3345,3345,230
|
|
20230808,090400,5420040,3345,3340,3345,3340,304
|
|
20230808,090300,4403870,3340,3340,3340,3340,0
|
|
20230808,090200,4403870,3340,3320,3340,3320,166
|
|
20230808,090100,3852230,3320,3340,3340,3320,107
|
|
20230808,090000,3496465,3340,3345,3345,3340,1046
|