657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,195400,280664945,3000,3000,3000,3000,1406
|
|
20230823,195300,280664945,3000,3000,3000,3000,0
|
|
20230823,195200,280664945,3000,3000,3000,3000,0
|
|
20230823,195100,280664945,3000,3000,3000,3000,0
|
|
20230823,195000,280664945,3000,3000,3000,3000,0
|
|
20230823,194900,280664945,3000,3000,3000,3000,0
|
|
20230823,194800,280664945,3000,3000,3000,3000,0
|
|
20230823,194700,280664945,3000,3000,3000,3000,0
|
|
20230823,194600,280664945,3000,3000,3000,3000,0
|
|
20230823,194500,280664945,3000,3000,3000,3000,0
|
|
20230823,194400,280664945,3000,3000,3000,3000,0
|
|
20230823,194300,280664945,3000,3000,3000,3000,0
|
|
20230823,194200,280664945,3000,3000,3000,3000,0
|
|
20230823,194100,280664945,3000,3000,3000,3000,0
|
|
20230823,194000,280664945,3000,3000,3000,3000,0
|
|
20230823,193900,280664945,3000,3000,3000,3000,0
|
|
20230823,193800,280664945,3000,3000,3000,3000,0
|
|
20230823,193700,280664945,3000,3000,3000,3000,0
|
|
20230823,193600,280664945,3000,3000,3000,3000,0
|
|
20230823,193500,280664945,3000,3000,3000,3000,0
|
|
20230823,193400,280664945,3000,3000,3000,3000,0
|
|
20230823,193300,280664945,3000,3000,3000,3000,0
|
|
20230823,193200,280664945,3000,3000,3000,3000,0
|
|
20230823,193100,280664945,3000,3000,3000,3000,0
|
|
20230823,193000,280664945,3000,3000,3000,3000,0
|
|
20230823,192900,280664945,3000,3000,3000,3000,0
|
|
20230823,192800,280664945,3000,3000,3000,3000,0
|
|
20230823,192700,280664945,3000,3000,3000,3000,0
|
|
20230823,192600,280664945,3000,3000,3000,3000,0
|
|
20230823,192500,280664945,3000,3000,3000,3000,0
|
|
20230823,192400,280664945,3000,3000,3000,3000,1406
|
|
20230823,192300,280664945,3000,3000,3000,3000,0
|
|
20230823,192200,280664945,3000,3000,3000,3000,0
|
|
20230823,192100,280664945,3000,3000,3000,3000,0
|
|
20230823,192000,280664945,3000,3000,3000,3000,0
|
|
20230823,191900,280664945,3000,3000,3000,3000,0
|
|
20230823,191800,280664945,3000,3000,3000,3000,0
|
|
20230823,191700,280664945,3000,3000,3000,3000,0
|
|
20230823,191600,280664945,3000,3000,3000,3000,0
|
|
20230823,191500,280664945,3000,3000,3000,3000,0
|
|
20230823,191400,280664945,3000,3000,3000,3000,0
|
|
20230823,191300,280664945,3000,3000,3000,3000,0
|
|
20230823,191200,280664945,3000,3000,3000,3000,0
|
|
20230823,191100,280664945,3000,3000,3000,3000,0
|
|
20230823,191000,280664945,3000,3000,3000,3000,0
|
|
20230823,190900,280664945,3000,3000,3000,3000,0
|
|
20230823,190800,280664945,3000,3000,3000,3000,0
|
|
20230823,190700,280664945,3000,3000,3000,3000,0
|
|
20230823,190600,280664945,3000,3000,3000,3000,0
|
|
20230823,190500,280664945,3000,3000,3000,3000,0
|
|
20230823,190400,280664945,3000,3000,3000,3000,0
|
|
20230823,190300,280664945,3000,3000,3000,3000,0
|
|
20230823,190200,280664945,3000,3000,3000,3000,0
|
|
20230823,190100,280664945,3000,3000,3000,3000,0
|
|
20230823,190000,280664945,3000,3000,3000,3000,0
|
|
20230823,185900,280664945,3000,3000,3000,3000,0
|
|
20230823,185800,280664945,3000,3000,3000,3000,0
|
|
20230823,185700,280664945,3000,3000,3000,3000,0
|
|
20230823,185600,280664945,3000,3000,3000,3000,0
|
|
20230823,185500,280664945,3000,3000,3000,3000,0
|
|
20230823,185400,280664945,3000,3000,3000,3000,1406
|
|
20230823,185300,280664945,3000,3000,3000,3000,0
|
|
20230823,185200,280664945,3000,3000,3000,3000,0
|
|
20230823,185100,280664945,3000,3000,3000,3000,0
|
|
20230823,185000,280664945,3000,3000,3000,3000,0
|
|
20230823,184900,280664945,3000,3000,3000,3000,0
|
|
20230823,184800,280664945,3000,3000,3000,3000,0
|
|
20230823,184700,280664945,3000,3000,3000,3000,0
|
|
20230823,184600,280664945,3000,3000,3000,3000,0
|
|
20230823,184500,280664945,3000,3000,3000,3000,0
|
|
20230823,184400,280664945,3000,3000,3000,3000,0
|
|
20230823,184300,280664945,3000,3000,3000,3000,0
|
|
20230823,184200,280664945,3000,3000,3000,3000,0
|
|
20230823,184100,280664945,3000,3000,3000,3000,0
|
|
20230823,184000,280664945,3000,3000,3000,3000,0
|
|
20230823,183900,280664945,3000,3000,3000,3000,0
|
|
20230823,183800,280664945,3000,3000,3000,3000,0
|
|
20230823,183700,280664945,3000,3000,3000,3000,0
|
|
20230823,183600,280664945,3000,3000,3000,3000,0
|
|
20230823,183500,280664945,3000,3000,3000,3000,0
|
|
20230823,183400,280664945,3000,3000,3000,3000,0
|
|
20230823,183300,280664945,3000,3000,3000,3000,0
|
|
20230823,183200,280664945,3000,3000,3000,3000,0
|
|
20230823,183100,280664945,3000,3000,3000,3000,0
|
|
20230823,183000,280664945,3000,3000,3000,3000,0
|
|
20230823,182900,280664945,3000,3000,3000,3000,0
|
|
20230823,182800,280664945,3000,3000,3000,3000,0
|
|
20230823,182700,280664945,3000,3000,3000,3000,0
|
|
20230823,182600,280664945,3000,3000,3000,3000,0
|
|
20230823,182500,280664945,3000,3000,3000,3000,0
|
|
20230823,182400,280664945,3000,3000,3000,3000,1406
|
|
20230823,182300,280664945,3000,3000,3000,3000,0
|
|
20230823,182200,280664945,3000,3000,3000,3000,0
|
|
20230823,182100,280664945,3000,3000,3000,3000,0
|
|
20230823,182000,280664945,3000,3000,3000,3000,0
|
|
20230823,181900,280664945,3000,3000,3000,3000,0
|
|
20230823,181800,280664945,3000,3000,3000,3000,0
|
|
20230823,181700,280664945,3000,3000,3000,3000,0
|
|
20230823,181600,280664945,3000,3000,3000,3000,0
|
|
20230823,181500,280664945,3000,3000,3000,3000,0
|
|
20230823,181400,280664945,3000,3000,3000,3000,0
|
|
20230823,181300,280664945,3000,3000,3000,3000,0
|
|
20230823,181200,280664945,3000,3000,3000,3000,0
|
|
20230823,181100,280664945,3000,3000,3000,3000,0
|
|
20230823,181000,280664945,3000,3000,3000,3000,0
|
|
20230823,180900,280664945,3000,3000,3000,3000,0
|
|
20230823,180800,280664945,3000,3000,3000,3000,0
|
|
20230823,180700,280664945,3000,3000,3000,3000,0
|
|
20230823,180600,280664945,3000,3000,3000,3000,0
|
|
20230823,180500,280664945,3000,3000,3000,3000,0
|
|
20230823,180400,280664945,3000,3000,3000,3000,0
|
|
20230823,180300,280664945,3000,3000,3000,3000,0
|
|
20230823,180200,280664945,3000,3000,3000,3000,0
|
|
20230823,180100,280664945,3000,3000,3000,3000,0
|
|
20230823,180000,280664945,3000,3000,3000,3000,0
|
|
20230823,175900,280664945,3000,3000,3000,3000,0
|
|
20230823,175800,280664945,3000,3000,3000,3000,0
|
|
20230823,175700,280664945,3000,3000,3000,3000,0
|
|
20230823,175600,280664945,3000,3000,3000,3000,0
|
|
20230823,175500,280664945,3000,3000,3000,3000,0
|
|
20230823,175400,280664945,3000,3000,3000,3000,1406
|
|
20230823,175300,280664945,3000,3000,3000,3000,0
|
|
20230823,175200,280664945,3000,3000,3000,3000,0
|
|
20230823,175100,280664945,3000,3000,3000,3000,0
|
|
20230823,175000,280664945,3000,3000,3000,3000,0
|
|
20230823,174900,280664945,3000,3000,3000,3000,0
|
|
20230823,174800,280664945,3000,3000,3000,3000,0
|
|
20230823,174700,280664945,3000,3000,3000,3000,0
|
|
20230823,174600,280664945,3000,3000,3000,3000,0
|
|
20230823,174500,280664945,3000,3000,3000,3000,0
|
|
20230823,174400,280664945,3000,3000,3000,3000,0
|
|
20230823,174300,280664945,3000,3000,3000,3000,0
|
|
20230823,174200,280664945,3000,3000,3000,3000,0
|
|
20230823,174100,280664945,3000,3000,3000,3000,0
|
|
20230823,174000,280664945,3000,3000,3000,3000,0
|
|
20230823,173900,280664945,3000,3000,3000,3000,0
|
|
20230823,173800,280664945,3000,3000,3000,3000,0
|
|
20230823,173700,280664945,3000,3000,3000,3000,0
|
|
20230823,173600,280664945,3000,3000,3000,3000,0
|
|
20230823,173500,280664945,3000,3000,3000,3000,0
|
|
20230823,173400,280664945,3000,3000,3000,3000,0
|
|
20230823,173300,280664945,3000,3000,3000,3000,0
|
|
20230823,173200,280664945,3000,3000,3000,3000,0
|
|
20230823,173100,280664945,3000,3000,3000,3000,0
|
|
20230823,173000,280664945,3000,3000,3000,3000,0
|
|
20230823,172900,280664945,3000,3000,3000,3000,0
|
|
20230823,172800,280664945,3000,3000,3000,3000,0
|
|
20230823,172700,280664945,3000,3000,3000,3000,0
|
|
20230823,172600,280664945,3000,3000,3000,3000,0
|
|
20230823,172500,280664945,3000,3000,3000,3000,0
|
|
20230823,172400,280664945,3000,3000,3000,3000,1406
|
|
20230823,172300,280664945,3000,3000,3000,3000,0
|
|
20230823,172200,280664945,3000,3000,3000,3000,0
|
|
20230823,172100,280664945,3000,3000,3000,3000,0
|
|
20230823,172000,280664945,3000,3000,3000,3000,0
|
|
20230823,171900,280664945,3000,3000,3000,3000,0
|
|
20230823,171800,280664945,3000,3000,3000,3000,0
|
|
20230823,171700,280664945,3000,3000,3000,3000,0
|
|
20230823,171600,280664945,3000,3000,3000,3000,0
|
|
20230823,171500,280664945,3000,3000,3000,3000,0
|
|
20230823,171400,280664945,3000,3000,3000,3000,0
|
|
20230823,171300,280664945,3000,3000,3000,3000,0
|
|
20230823,171200,280664945,3000,3000,3000,3000,0
|
|
20230823,171100,280664945,3000,3000,3000,3000,0
|
|
20230823,171000,280664945,3000,3000,3000,3000,0
|
|
20230823,170900,280664945,3000,3000,3000,3000,0
|
|
20230823,170800,280664945,3000,3000,3000,3000,0
|
|
20230823,170700,280664945,3000,3000,3000,3000,0
|
|
20230823,170600,280664945,3000,3000,3000,3000,0
|
|
20230823,170500,280664945,3000,3000,3000,3000,0
|
|
20230823,170400,280664945,3000,3000,3000,3000,0
|
|
20230823,170300,280664945,3000,3000,3000,3000,0
|
|
20230823,170200,280664945,3000,3000,3000,3000,0
|
|
20230823,170100,280664945,3000,3000,3000,3000,0
|
|
20230823,170000,280664945,3000,3000,3000,3000,0
|
|
20230823,165900,280664945,3000,3000,3000,3000,0
|
|
20230823,165800,280664945,3000,3000,3000,3000,0
|
|
20230823,165700,280664945,3000,3000,3000,3000,0
|
|
20230823,165600,280664945,3000,3000,3000,3000,0
|
|
20230823,165500,280664945,3000,3000,3000,3000,0
|
|
20230823,165400,280664945,3000,3000,3000,3000,1406
|
|
20230823,165300,280664945,3000,3000,3000,3000,0
|
|
20230823,165200,280664945,3000,3000,3000,3000,0
|
|
20230823,165100,280664945,3000,3000,3000,3000,0
|
|
20230823,165000,280664945,3000,3000,3000,3000,0
|
|
20230823,164900,280664945,3000,3000,3000,3000,0
|
|
20230823,164800,280664945,3000,3000,3000,3000,0
|
|
20230823,164700,280664945,3000,3000,3000,3000,0
|
|
20230823,164600,280664945,3000,3000,3000,3000,0
|
|
20230823,164500,280664945,3000,3000,3000,3000,0
|
|
20230823,164400,280664945,3000,3000,3000,3000,0
|
|
20230823,164300,280664945,3000,3000,3000,3000,0
|
|
20230823,164200,280664945,3000,3000,3000,3000,0
|
|
20230823,164100,280664945,3000,3000,3000,3000,0
|
|
20230823,164000,280664945,3000,3000,3000,3000,0
|
|
20230823,163900,280664945,3000,3000,3000,3000,0
|
|
20230823,163800,280664945,3000,3000,3000,3000,0
|
|
20230823,163700,280664945,3000,3000,3000,3000,0
|
|
20230823,163600,280664945,3000,3000,3000,3000,0
|
|
20230823,163500,280664945,3000,3000,3000,3000,0
|
|
20230823,163400,280664945,3000,3000,3000,3000,0
|
|
20230823,163300,280664945,3000,3000,3000,3000,0
|
|
20230823,163200,280664945,3000,3000,3000,3000,0
|
|
20230823,163100,280664945,3000,3000,3000,3000,0
|
|
20230823,163000,280664945,3000,3000,3000,3000,0
|
|
20230823,162900,280664945,3000,3000,3000,3000,0
|
|
20230823,162800,280664945,3000,3000,3000,3000,0
|
|
20230823,162700,280664945,3000,3000,3000,3000,0
|
|
20230823,162600,280664945,3000,3000,3000,3000,0
|
|
20230823,162500,280664945,3000,3000,3000,3000,0
|
|
20230823,162400,280664945,3000,3000,3000,3000,1406
|
|
20230823,162300,280664945,3000,3000,3000,3000,0
|
|
20230823,162200,280664945,3000,3000,3000,3000,0
|
|
20230823,162100,280664945,3000,3000,3000,3000,0
|
|
20230823,162000,280664945,3000,3000,3000,3000,0
|
|
20230823,161900,280664945,3000,3000,3000,3000,0
|
|
20230823,161800,280664945,3000,3000,3000,3000,0
|
|
20230823,161700,280664945,3000,3000,3000,3000,0
|
|
20230823,161600,280664945,3000,3000,3000,3000,0
|
|
20230823,161500,280664945,3000,3000,3000,3000,0
|
|
20230823,161400,280664945,3000,3000,3000,3000,0
|
|
20230823,161300,280664945,3000,3000,3000,3000,0
|
|
20230823,161200,280664945,3000,3000,3000,3000,0
|
|
20230823,161100,280664945,3000,3000,3000,3000,0
|
|
20230823,161000,280664945,3000,3000,3000,3000,0
|
|
20230823,160900,280664945,3000,3000,3000,3000,0
|
|
20230823,160800,280664945,3000,3000,3000,3000,0
|
|
20230823,160700,280664945,3000,3000,3000,3000,0
|
|
20230823,160600,280664945,3000,3000,3000,3000,0
|
|
20230823,160500,280664945,3000,3000,3000,3000,0
|
|
20230823,160400,280664945,3000,3000,3000,3000,0
|
|
20230823,160300,280664945,3000,3000,3000,3000,0
|
|
20230823,160200,280664945,3000,3000,3000,3000,0
|
|
20230823,160100,280664945,3000,3000,3000,3000,0
|
|
20230823,160000,280664945,3000,3000,3000,3000,0
|
|
20230823,155900,280664945,3000,3000,3000,3000,0
|
|
20230823,155800,280664945,3000,3000,3000,3000,0
|
|
20230823,155700,280664945,3000,3000,3000,3000,0
|
|
20230823,155600,280664945,3000,3000,3000,3000,0
|
|
20230823,155500,280664945,3000,3000,3000,3000,0
|
|
20230823,155400,280664945,3000,3000,3000,3000,1406
|
|
20230823,155300,280664945,3000,3000,3000,3000,0
|
|
20230823,155200,280664945,3000,3000,3000,3000,0
|
|
20230823,155100,280664945,3000,3000,3000,3000,0
|
|
20230823,155000,280664945,3000,3000,3000,3000,0
|
|
20230823,154900,280664945,3000,3000,3000,3000,0
|
|
20230823,154800,280664945,3000,3000,3000,3000,0
|
|
20230823,154700,280664945,3000,3000,3000,3000,0
|
|
20230823,154600,280664945,3000,3000,3000,3000,0
|
|
20230823,154500,280664945,3000,3000,3000,3000,0
|
|
20230823,154400,280664945,3000,3000,3000,3000,0
|
|
20230823,154300,280664945,3000,3000,3000,3000,0
|
|
20230823,154200,280664945,3000,3000,3000,3000,0
|
|
20230823,154100,280664945,3000,3000,3000,3000,0
|
|
20230823,154000,280664945,3000,3000,3000,3000,0
|
|
20230823,153900,280664945,3000,3000,3000,3000,0
|
|
20230823,153800,280664945,3000,3000,3000,3000,0
|
|
20230823,153700,280664945,3000,3000,3000,3000,0
|
|
20230823,153600,280664945,3000,3000,3000,3000,0
|
|
20230823,153500,280664945,3000,3000,3000,3000,0
|
|
20230823,153400,280664945,3000,3000,3000,3000,0
|
|
20230823,153300,280664945,3000,3000,3000,3000,0
|
|
20230823,153200,280664945,3000,3000,3000,3000,0
|
|
20230823,153100,280664945,3000,3000,3000,3000,0
|
|
20230823,153000,280664945,3000,3000,3000,3000,1406
|
|
20230823,152900,276446945,2995,2995,2995,2995,0
|
|
20230823,152800,276446945,2995,2995,2995,2995,0
|
|
20230823,152700,276446945,2995,2995,2995,2995,0
|
|
20230823,152600,276446945,2995,2995,2995,2995,0
|
|
20230823,152500,276446945,2995,2995,2995,2995,0
|
|
20230823,152400,276446945,2995,2995,2995,2995,0
|
|
20230823,152300,276446945,2995,2995,2995,2995,0
|
|
20230823,152200,276446945,2995,2995,2995,2995,0
|
|
20230823,152100,276446945,2995,2995,2995,2995,0
|
|
20230823,152000,276446945,2995,2995,2995,2995,0
|
|
20230823,151900,276446945,2995,2995,3000,2995,592
|
|
20230823,151800,274673850,2995,2995,2995,2995,0
|
|
20230823,151700,274673850,2995,2995,2995,2990,6719
|
|
20230823,151600,254565700,2985,2990,3000,2985,5662
|
|
20230823,151500,237638030,2990,2990,3000,2980,6458
|
|
20230823,151400,218344565,2990,2990,3000,2990,4214
|
|
20230823,151300,205734595,2990,2990,2990,2990,673
|
|
20230823,151200,203722325,2990,2990,2990,2990,175
|
|
20230823,151100,203199075,2990,2995,2995,2990,142
|
|
20230823,151000,202774250,2995,2995,3000,2995,33
|
|
20230823,150900,202675365,2995,2995,2995,2995,14
|
|
20230823,150800,202633435,2995,2995,2995,2995,43
|
|
20230823,150700,202504650,2995,2995,2995,2995,14
|
|
20230823,150600,202462720,2995,2995,2995,2995,23
|
|
20230823,150500,202393835,2995,2995,2995,2995,21
|
|
20230823,150400,202330940,2995,2995,2995,2995,14
|
|
20230823,150300,202289010,2995,2995,2995,2995,23
|
|
20230823,150200,202220125,2995,2995,2995,2995,23
|
|
20230823,150100,202151240,2995,2995,2995,2995,14
|
|
20230823,150000,202109310,2995,2995,2995,2995,14
|
|
20230823,145900,202067380,2995,2995,2995,2995,226
|
|
20230823,145800,201390510,2995,2995,2995,2995,24
|
|
20230823,145700,201318630,2995,2995,2995,2995,5
|
|
20230823,145600,201303655,2995,2995,2995,2995,22
|
|
20230823,145500,201237765,2995,2995,2995,2995,24
|
|
20230823,145400,201165885,2995,2995,2995,2995,22
|
|
20230823,145300,201099995,2995,2995,2995,2995,6
|
|
20230823,145200,201082025,2995,2995,2995,2995,822
|
|
20230823,145100,198620135,2995,2995,2995,2995,23
|
|
20230823,145000,198551250,2995,2995,2995,2995,6
|
|
20230823,144900,198533280,2995,2995,2995,2995,45
|
|
20230823,144800,198398505,2995,2995,2995,2995,112
|
|
20230823,144700,198063065,2995,2995,2995,2995,22
|
|
20230823,144600,197997175,2995,3000,3000,2995,126
|
|
20230823,144500,197619205,3000,3000,3000,3000,24
|
|
20230823,144400,197547205,3000,3000,3000,3000,277
|
|
20230823,144300,196716205,3000,3000,3000,3000,15
|
|
20230823,144200,196671205,3000,3000,3000,3000,115
|
|
20230823,144100,196326205,3000,3005,3005,3000,61
|
|
20230823,144000,196142940,3005,3005,3005,3005,15
|
|
20230823,143900,196097865,3005,3005,3005,3005,721
|
|
20230823,143800,193931260,3005,3005,3005,3005,15
|
|
20230823,143700,193886185,3005,3005,3010,3005,32
|
|
20230823,143600,193789975,3005,3005,3005,3005,15
|
|
20230823,143500,193744900,3005,3005,3005,3005,23
|
|
20230823,143400,193675785,3005,3005,3005,3005,18
|
|
20230823,143300,193621695,3005,3005,3005,3005,15
|
|
20230823,143200,193576620,3005,3005,3005,3005,23
|
|
20230823,143100,193507505,3005,3005,3005,3005,23
|
|
20230823,143000,193438390,3005,3010,3010,3005,665
|
|
20230823,142900,191436810,3010,3010,3010,3010,0
|
|
20230823,142800,191436810,3010,3010,3010,3010,506
|
|
20230823,142700,189913750,3010,3010,3010,3010,0
|
|
20230823,142600,189913750,3010,3010,3010,3010,3
|
|
20230823,142500,189904720,3015,3015,3015,3015,0
|
|
20230823,142400,189904720,3015,3015,3015,3015,0
|
|
20230823,142300,189904720,3015,3015,3015,3015,769
|
|
20230823,142200,187586185,3015,3015,3015,3015,0
|
|
20230823,142100,187586185,3015,3015,3015,3015,450
|
|
20230823,142000,186229435,3015,3015,3015,3015,67
|
|
20230823,141900,186027430,3010,3010,3010,3010,1638
|
|
20230823,141800,181097050,3010,3010,3010,3010,362
|
|
20230823,141700,180007430,3010,3010,3010,3010,332
|
|
20230823,141600,179008110,3010,3010,3010,3010,0
|
|
20230823,141500,179008110,3010,3010,3010,3005,328
|
|
20230823,141400,178020855,3005,3005,3005,3005,10
|
|
20230823,141300,177990805,3005,3005,3005,3005,0
|
|
20230823,141200,177990805,3005,3005,3005,3005,236
|
|
20230823,141100,177281625,3005,3000,3005,3000,1073
|
|
20230823,141000,174062620,3000,3000,3000,3000,0
|
|
20230823,140900,174062620,3000,3000,3000,3000,0
|
|
20230823,140800,174062620,3000,3000,3000,3000,10
|
|
20230823,140700,174032620,2995,2995,2995,2995,0
|
|
20230823,140600,174032620,2995,2995,2995,2995,0
|
|
20230823,140500,174032620,2995,2995,2995,2995,0
|
|
20230823,140400,174032620,2995,2995,2995,2995,0
|
|
20230823,140300,174032620,2995,2995,2995,2995,0
|
|
20230823,140200,174032620,2995,2995,2995,2995,0
|
|
20230823,140100,174032620,2995,2995,2995,2995,0
|
|
20230823,140000,174032620,2995,2995,2995,2995,0
|
|
20230823,135900,174032620,2995,2995,2995,2995,500
|
|
20230823,135800,172535120,3000,3000,3000,3000,0
|
|
20230823,135700,172535120,3000,3000,3000,3000,0
|
|
20230823,135600,172535120,3000,3000,3000,3000,5
|
|
20230823,135500,172520120,3000,3000,3000,3000,0
|
|
20230823,135400,172520120,3000,3000,3000,3000,2
|
|
20230823,135300,172514120,2995,2995,2995,2995,0
|
|
20230823,135200,172514120,2995,2995,2995,2995,0
|
|
20230823,135100,172514120,2995,2995,2995,2995,0
|
|
20230823,135000,172514120,2995,2995,2995,2995,0
|
|
20230823,134900,172514120,2995,2995,2995,2995,356
|
|
20230823,134800,171447900,2990,2995,2995,2990,440
|
|
20230823,134700,170130605,2995,2995,2995,2995,0
|
|
20230823,134600,170130605,2995,2995,2995,2995,0
|
|
20230823,134500,170130605,2995,2995,2995,2995,0
|
|
20230823,134400,170130605,2995,2995,2995,2995,0
|
|
20230823,134300,170130605,2995,2995,2995,2995,0
|
|
20230823,134200,170130605,2995,2995,2995,2995,0
|
|
20230823,134100,170130605,2995,2995,2995,2995,0
|
|
20230823,134000,170130605,2995,3000,3000,2995,214
|
|
20230823,133900,169488845,2995,2995,2995,2995,1000
|
|
20230823,133800,166493845,2995,2995,2995,2995,0
|
|
20230823,133700,166493845,2995,2995,2995,2995,0
|
|
20230823,133600,166493845,2995,2995,2995,2995,0
|
|
20230823,133500,166493845,2995,2995,2995,2995,1801
|
|
20230823,133400,161099850,2995,2995,2995,2995,369
|
|
20230823,133300,159994695,2995,2995,2995,2995,100
|
|
20230823,133200,159695195,2995,2995,2995,2995,500
|
|
20230823,133100,158197695,2995,2995,2995,2995,2032
|
|
20230823,133000,152111855,2995,2995,2995,2995,0
|
|
20230823,132900,152111855,2995,2995,2995,2995,0
|
|
20230823,132800,152111855,2995,2995,2995,2995,0
|
|
20230823,132700,152111855,2995,2995,2995,2995,0
|
|
20230823,132600,152111855,2995,2995,2995,2995,0
|
|
20230823,132500,152111855,2995,2995,2995,2995,0
|
|
20230823,132400,152111855,2995,2995,2995,2995,0
|
|
20230823,132300,152111855,2995,2995,2995,2995,0
|
|
20230823,132200,152111855,2995,2995,2995,2995,0
|
|
20230823,132100,152111855,2995,2995,2995,2995,0
|
|
20230823,132000,152111855,2995,2995,2995,2995,0
|
|
20230823,131900,152111855,2995,2995,2995,2995,35
|
|
20230823,131800,152007030,2990,2990,2990,2990,300
|
|
20230823,131700,151110030,2990,2990,2990,2990,0
|
|
20230823,131600,151110030,2990,2990,2990,2990,0
|
|
20230823,131500,151110030,2990,2990,2990,2990,0
|
|
20230823,131400,151110030,2990,2990,2990,2990,0
|
|
20230823,131300,151110030,2990,2990,2990,2990,160
|
|
20230823,131200,150631630,2995,2995,2995,2995,240
|
|
20230823,131100,149912830,2995,2995,2995,2995,0
|
|
20230823,131000,149912830,2995,2995,2995,2995,39
|
|
20230823,130900,149796025,3000,3000,3000,3000,0
|
|
20230823,130800,149796025,3000,3000,3000,3000,0
|
|
20230823,130700,149796025,3000,3000,3000,3000,0
|
|
20230823,130600,149796025,3000,3000,3000,3000,0
|
|
20230823,130500,149796025,3000,3000,3000,3000,2
|
|
20230823,130400,149790025,2990,3000,3000,2990,2492
|
|
20230823,130300,142327850,2995,2995,2995,2995,91
|
|
20230823,130200,142055305,2995,2995,2995,2995,0
|
|
20230823,130100,142055305,2995,2995,2995,2995,185
|
|
20230823,130000,141501230,2995,2995,2995,2995,0
|
|
20230823,125900,141501230,2995,2995,2995,2995,0
|
|
20230823,125800,141501230,2995,2995,2995,2995,0
|
|
20230823,125700,141501230,2995,2995,2995,2995,0
|
|
20230823,125600,141501230,2995,2995,2995,2995,0
|
|
20230823,125500,141501230,2995,3000,3000,2995,1987
|
|
20230823,125400,135541205,3005,3005,3005,3005,300
|
|
20230823,125300,134639705,3000,3000,3000,3000,0
|
|
20230823,125200,134639705,3000,3000,3000,3000,1
|
|
20230823,125100,134636705,3005,3005,3005,3005,0
|
|
20230823,125000,134636705,3005,3005,3005,3005,0
|
|
20230823,124900,134636705,3005,3005,3005,3005,332
|
|
20230823,124800,133639045,3005,3005,3005,3005,2
|
|
20230823,124700,133633035,3005,3005,3005,3005,0
|
|
20230823,124600,133633035,3005,3000,3005,3000,1300
|
|
20230823,124500,129733025,3005,3000,3005,3000,81
|
|
20230823,124400,129490020,3005,3005,3005,3005,60
|
|
20230823,124300,129309720,3005,3005,3005,3005,1609
|
|
20230823,124200,124474675,3000,3000,3000,3000,0
|
|
20230823,124100,124474675,3000,3000,3000,3000,2701
|
|
20230823,124000,116371675,3000,3000,3000,3000,0
|
|
20230823,123900,116371675,3000,3000,3000,3000,1
|
|
20230823,123800,116368675,3000,3000,3000,3000,0
|
|
20230823,123700,116368675,3000,3000,3000,3000,0
|
|
20230823,123600,116368675,3000,3000,3000,3000,500
|
|
20230823,123500,114868675,3000,3000,3000,3000,0
|
|
20230823,123400,114868675,3000,3000,3000,3000,2
|
|
20230823,123300,114862675,2995,2995,2995,2995,0
|
|
20230823,123200,114862675,2995,2995,2995,2995,0
|
|
20230823,123100,114862675,2995,2995,2995,2995,1332
|
|
20230823,123000,110873335,2995,2995,2995,2995,0
|
|
20230823,122900,110873335,2995,2995,2995,2995,0
|
|
20230823,122800,110873335,2995,2995,2995,2995,0
|
|
20230823,122700,110873335,2995,2995,2995,2995,1
|
|
20230823,122600,110870340,2995,2995,2995,2995,0
|
|
20230823,122500,110870340,2995,2995,2995,2995,333
|
|
20230823,122400,109873005,2995,2995,2995,2995,10
|
|
20230823,122300,109843055,2995,2995,2995,2995,0
|
|
20230823,122200,109843055,2995,2995,2995,2995,0
|
|
20230823,122100,109843055,2995,2995,2995,2995,0
|
|
20230823,122000,109843055,2995,2995,2995,2995,2
|
|
20230823,121900,109837065,2990,2990,2990,2990,0
|
|
20230823,121800,109837065,2990,2990,2990,2990,1
|
|
20230823,121700,109834075,2995,2995,2995,2995,0
|
|
20230823,121600,109834075,2995,2995,2995,2995,1409
|
|
20230823,121500,105614120,2995,2995,2995,2995,1
|
|
20230823,121400,105611125,2990,2990,2990,2990,0
|
|
20230823,121300,105611125,2990,2990,2990,2990,0
|
|
20230823,121200,105611125,2990,2990,2990,2990,1
|
|
20230823,121100,105608135,2990,2990,2990,2990,150
|
|
20230823,121000,105159635,2995,2995,2995,2995,0
|
|
20230823,120900,105159635,2995,2995,2995,2995,0
|
|
20230823,120800,105159635,2995,2995,2995,2995,0
|
|
20230823,120700,105159635,2995,2995,2995,2995,60
|
|
20230823,120600,104979935,2995,2995,2995,2995,0
|
|
20230823,120500,104979935,2995,2995,2995,2995,0
|
|
20230823,120400,104979935,2995,2995,2995,2995,0
|
|
20230823,120300,104979935,2995,2995,2995,2995,0
|
|
20230823,120200,104979935,2995,2995,2995,2995,0
|
|
20230823,120100,104979935,2995,2995,2995,2995,4
|
|
20230823,120000,104967955,2985,2985,2985,2985,0
|
|
20230823,115900,104967955,2985,2985,2985,2985,10
|
|
20230823,115800,104938105,2985,2985,2985,2985,0
|
|
20230823,115700,104938105,2985,2985,2985,2985,22
|
|
20230823,115600,104872435,2985,2985,2985,2985,0
|
|
20230823,115500,104872435,2985,2990,2990,2985,1745
|
|
20230823,115400,99656085,2990,2990,2990,2990,240
|
|
20230823,115300,98938485,2990,2990,2990,2990,0
|
|
20230823,115200,98938485,2990,2990,2990,2990,0
|
|
20230823,115100,98938485,2990,2990,2990,2990,0
|
|
20230823,115000,98938485,2990,2990,2990,2990,0
|
|
20230823,114900,98938485,2990,2990,2990,2990,0
|
|
20230823,114800,98938485,2990,2990,2990,2990,0
|
|
20230823,114700,98938485,2990,2990,2990,2990,538
|
|
20230823,114600,97329865,2990,2990,2990,2990,1001
|
|
20230823,114500,94336875,2995,2995,2995,2995,2
|
|
20230823,114400,94330885,2990,2990,2990,2990,200
|
|
20230823,114300,93732885,2995,2995,2995,2995,0
|
|
20230823,114200,93732885,2995,2995,2995,2995,350
|
|
20230823,114100,92684635,2995,2995,2995,2995,0
|
|
20230823,114000,92684635,2995,2995,2995,2995,0
|
|
20230823,113900,92684635,2995,2995,2995,2995,0
|
|
20230823,113800,92684635,2995,2995,2995,2995,0
|
|
20230823,113700,92684635,2995,2995,2995,2995,35
|
|
20230823,113600,92579810,2995,2995,2995,2995,50
|
|
20230823,113500,92430060,2995,2995,2995,2995,0
|
|
20230823,113400,92430060,2995,2995,2995,2995,0
|
|
20230823,113300,92430060,2995,2995,2995,2995,370
|
|
20230823,113200,91321910,2995,2995,2995,2995,333
|
|
20230823,113100,90324575,2995,2995,2995,2995,0
|
|
20230823,113000,90324575,2995,2995,2995,2995,575
|
|
20230823,112900,88602450,2995,2995,2995,2995,0
|
|
20230823,112800,88602450,2995,2995,2995,2995,0
|
|
20230823,112700,88602450,2995,2995,2995,2995,0
|
|
20230823,112600,88602450,2995,2995,2995,2995,0
|
|
20230823,112500,88602450,2995,2995,2995,2995,0
|
|
20230823,112400,88602450,2995,2995,2995,2995,603
|
|
20230823,112300,86796465,2995,2995,2995,2995,0
|
|
20230823,112200,86796465,2995,2995,2995,2995,0
|
|
20230823,112100,86796465,2995,2995,2995,2995,70
|
|
20230823,112000,86586815,2995,2995,2995,2995,0
|
|
20230823,111900,86586815,2995,2995,2995,2995,0
|
|
20230823,111800,86586815,2995,2995,2995,2995,0
|
|
20230823,111700,86586815,2995,2995,2995,2995,852
|
|
20230823,111600,84035075,2995,2995,2995,2995,0
|
|
20230823,111500,84035075,2995,2995,2995,2995,1
|
|
20230823,111400,84032080,2995,2995,2995,2995,0
|
|
20230823,111300,84032080,2995,2995,2995,2995,0
|
|
20230823,111200,84032080,2995,2995,2995,2995,0
|
|
20230823,111100,84032080,2995,2995,2995,2995,0
|
|
20230823,111000,84032080,2995,2995,2995,2995,0
|
|
20230823,110900,84032080,2995,2995,2995,2995,0
|
|
20230823,110800,84032080,2995,2995,2995,2995,0
|
|
20230823,110700,84032080,2995,2995,2995,2995,0
|
|
20230823,110600,84032080,2995,2995,2995,2995,2
|
|
20230823,110500,84026090,2990,2990,2990,2990,0
|
|
20230823,110400,84026090,2990,2990,2990,2990,0
|
|
20230823,110300,84026090,2990,2990,2990,2990,0
|
|
20230823,110200,84026090,2990,2990,2990,2990,0
|
|
20230823,110100,84026090,2990,2990,2990,2990,0
|
|
20230823,110000,84026090,2990,2990,2990,2990,254
|
|
20230823,105900,83266630,2990,2990,2990,2990,0
|
|
20230823,105800,83266630,2990,2990,2990,2990,0
|
|
20230823,105700,83266630,2990,2990,2990,2990,1001
|
|
20230823,105600,80273640,2985,2985,2985,2985,0
|
|
20230823,105500,80273640,2985,2985,2985,2985,0
|
|
20230823,105400,80273640,2985,2985,2985,2985,0
|
|
20230823,105300,80273640,2985,2985,2985,2985,0
|
|
20230823,105200,80273640,2985,2985,2985,2985,0
|
|
20230823,105100,80273640,2985,2985,2985,2985,0
|
|
20230823,105000,80273640,2985,2985,2985,2985,0
|
|
20230823,104900,80273640,2985,2985,2985,2985,0
|
|
20230823,104800,80273640,2985,2985,2985,2985,0
|
|
20230823,104700,80273640,2985,2985,2985,2985,0
|
|
20230823,104600,80273640,2985,2985,2985,2985,26
|
|
20230823,104500,80196030,2985,2995,2995,2985,1549
|
|
20230823,104400,75562650,2995,2995,2995,2995,0
|
|
20230823,104300,75562650,2995,2995,2995,2995,202
|
|
20230823,104200,74957660,2995,2995,2995,2995,0
|
|
20230823,104100,74957660,2995,2995,2995,2995,0
|
|
20230823,104000,74957660,2995,2995,2995,2995,0
|
|
20230823,103900,74957660,2995,2995,2995,2995,0
|
|
20230823,103800,74957660,2995,2995,2995,2995,1124
|
|
20230823,103700,71591280,2995,2995,2995,2995,0
|
|
20230823,103600,71591280,2995,2995,2995,2995,0
|
|
20230823,103500,71591280,2995,2995,2995,2995,0
|
|
20230823,103400,71591280,2995,2995,2995,2995,0
|
|
20230823,103300,71591280,2995,2995,2995,2995,0
|
|
20230823,103200,71591280,2995,2995,2995,2995,0
|
|
20230823,103100,71591280,2995,2995,2995,2995,0
|
|
20230823,103000,71591280,2995,2995,2995,2995,0
|
|
20230823,102900,71591280,2995,2995,2995,2995,0
|
|
20230823,102800,71591280,2995,2995,2995,2995,0
|
|
20230823,102700,71591280,2995,2995,2995,2995,0
|
|
20230823,102600,71591280,2995,2995,2995,2995,170
|
|
20230823,102500,71082130,2995,2995,2995,2995,1000
|
|
20230823,102400,68087130,2995,2995,2995,2995,0
|
|
20230823,102300,68087130,2995,2995,2995,2995,25
|
|
20230823,102200,68012255,3000,3000,3000,3000,0
|
|
20230823,102100,68012255,3000,3000,3000,3000,0
|
|
20230823,102000,68012255,3000,3000,3000,3000,1
|
|
20230823,101900,68009255,2995,2995,2995,2995,0
|
|
20230823,101800,68009255,2995,2995,2995,2995,1
|
|
20230823,101700,68006260,2995,2995,2995,2995,0
|
|
20230823,101600,68006260,2995,2995,2995,2995,0
|
|
20230823,101500,68006260,2995,2995,2995,2995,0
|
|
20230823,101400,68006260,2995,2995,2995,2995,1
|
|
20230823,101300,68003265,2995,2995,2995,2995,0
|
|
20230823,101200,68003265,2995,2995,2995,2995,0
|
|
20230823,101100,68003265,2995,2995,2995,2995,162
|
|
20230823,101000,67518075,3000,3000,3000,3000,150
|
|
20230823,100900,67068075,3000,3000,3005,3000,1048
|
|
20230823,100800,63923830,3000,3000,3000,3000,0
|
|
20230823,100700,63923830,3000,3000,3000,3000,0
|
|
20230823,100600,63923830,3000,3000,3000,3000,333
|
|
20230823,100500,62924830,2995,2995,2995,2995,894
|
|
20230823,100400,60247300,2995,2995,2995,2995,151
|
|
20230823,100300,59795055,3000,3000,3000,3000,0
|
|
20230823,100200,59795055,3000,3000,3000,3000,0
|
|
20230823,100100,59795055,3000,3000,3000,3000,0
|
|
20230823,100000,59795055,3000,3000,3000,3000,1
|
|
20230823,095900,59792055,3000,3000,3000,3000,0
|
|
20230823,095800,59792055,3000,3000,3000,3000,18
|
|
20230823,095700,59738055,3000,3000,3000,3000,399
|
|
20230823,095600,58541055,3000,3005,3005,3000,307
|
|
20230823,095500,57618770,3005,3010,3010,3005,511
|
|
20230823,095400,56083160,3010,3010,3010,3010,485
|
|
20230823,095300,54623310,3015,3015,3015,3015,9
|
|
20230823,095200,54596175,3015,3010,3015,3010,1355
|
|
20230823,095100,50516960,3010,3005,3010,3005,771
|
|
20230823,095000,48200020,3000,3000,3000,3000,709
|
|
20230823,094900,46073020,3000,3000,3000,3000,60
|
|
20230823,094800,45893020,3000,3000,3000,3000,0
|
|
20230823,094700,45893020,3000,3000,3000,3000,0
|
|
20230823,094600,45893020,3000,3000,3000,2995,344
|
|
20230823,094500,44861025,2995,2990,2995,2990,902
|
|
20230823,094400,42160285,2995,2995,2995,2995,33
|
|
20230823,094300,42061450,2990,2990,2990,2990,1
|
|
20230823,094200,42058460,2995,2995,2995,2995,0
|
|
20230823,094100,42058460,2995,2995,2995,2995,0
|
|
20230823,094000,42058460,2995,2995,2995,2995,333
|
|
20230823,093900,41061125,2995,2990,2995,2990,96
|
|
20230823,093800,40774075,2990,2990,2990,2990,0
|
|
20230823,093700,40774075,2990,2990,2990,2990,103
|
|
20230823,093600,40466105,2990,2990,2990,2990,7
|
|
20230823,093500,40445175,2990,2990,2990,2990,100
|
|
20230823,093400,40146175,2990,2990,2990,2990,95
|
|
20230823,093300,39862125,2995,2995,2995,2995,1
|
|
20230823,093200,39859130,2990,2990,2990,2990,50
|
|
20230823,093100,39709630,2990,2995,2995,2990,116
|
|
20230823,093000,39362725,2995,2995,2995,2995,56
|
|
20230823,092900,39195005,2995,2995,2995,2995,0
|
|
20230823,092800,39195005,2995,2995,2995,2995,100
|
|
20230823,092700,38895505,2995,2995,2995,2990,413
|
|
20230823,092600,37659115,2995,2995,2995,2995,0
|
|
20230823,092500,37659115,2995,2995,2995,2995,0
|
|
20230823,092400,37659115,2995,2985,2995,2985,2136
|
|
20230823,092300,31278665,2985,2995,2995,2985,1912
|
|
20230823,092200,25566365,2995,2995,3000,2995,1304
|
|
20230823,092100,21659805,3000,3000,3000,3000,0
|
|
20230823,092000,21659805,3000,2995,3000,2995,109
|
|
20230823,091900,21333305,3000,3005,3005,3000,997
|
|
20230823,091800,18341975,3010,3010,3010,3010,6
|
|
20230823,091700,18323915,3010,3010,3010,3010,34
|
|
20230823,091600,18221575,3010,3010,3010,3010,2
|
|
20230823,091500,18215555,3010,3015,3015,3010,538
|
|
20230823,091400,16596050,3015,3015,3015,3015,3
|
|
20230823,091300,16587005,3010,3010,3010,3010,320
|
|
20230823,091200,15623805,3010,3010,3010,3010,1957
|
|
20230823,091100,9733235,3010,3000,3010,3000,1989
|
|
20230823,091000,3763065,3000,2995,3000,2995,58
|
|
20230823,090900,3589305,3000,3000,3000,3000,9
|
|
20230823,090800,3562305,3000,3000,3000,3000,8
|
|
20230823,090700,3538305,3000,3000,3000,3000,9
|
|
20230823,090600,3511305,3000,3000,3000,3000,0
|
|
20230823,090500,3511305,3000,3000,3000,3000,0
|
|
20230823,090400,3511305,3000,2995,3000,2995,405
|
|
20230823,090300,2296360,2995,2995,2995,2995,0
|
|
20230823,090200,2296360,2995,2995,2995,2995,1
|
|
20230823,090100,2293365,2995,2995,2995,2995,20
|
|
20230823,090000,2233465,2970,2970,2995,2970,752
|