631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,192800,477593525,3080,3080,3080,3080,3996
|
|
20230824,192700,477593525,3080,3080,3080,3080,0
|
|
20230824,192600,477593525,3080,3080,3080,3080,0
|
|
20230824,192500,477593525,3080,3080,3080,3080,0
|
|
20230824,192400,477593525,3080,3080,3080,3080,0
|
|
20230824,192300,477593525,3080,3080,3080,3080,0
|
|
20230824,192200,477593525,3080,3080,3080,3080,0
|
|
20230824,192100,477593525,3080,3080,3080,3080,0
|
|
20230824,192000,477593525,3080,3080,3080,3080,0
|
|
20230824,191900,477593525,3080,3080,3080,3080,0
|
|
20230824,191800,477593525,3080,3080,3080,3080,0
|
|
20230824,191700,477593525,3080,3080,3080,3080,0
|
|
20230824,191600,477593525,3080,3080,3080,3080,0
|
|
20230824,191500,477593525,3080,3080,3080,3080,0
|
|
20230824,191400,477593525,3080,3080,3080,3080,0
|
|
20230824,191300,477593525,3080,3080,3080,3080,0
|
|
20230824,191200,477593525,3080,3080,3080,3080,0
|
|
20230824,191100,477593525,3080,3080,3080,3080,0
|
|
20230824,191000,477593525,3080,3080,3080,3080,0
|
|
20230824,190900,477593525,3080,3080,3080,3080,0
|
|
20230824,190800,477593525,3080,3080,3080,3080,0
|
|
20230824,190700,477593525,3080,3080,3080,3080,0
|
|
20230824,190600,477593525,3080,3080,3080,3080,0
|
|
20230824,190500,477593525,3080,3080,3080,3080,0
|
|
20230824,190400,477593525,3080,3080,3080,3080,0
|
|
20230824,190300,477593525,3080,3080,3080,3080,0
|
|
20230824,190200,477593525,3080,3080,3080,3080,0
|
|
20230824,190100,477593525,3080,3080,3080,3080,0
|
|
20230824,190000,477593525,3080,3080,3080,3080,0
|
|
20230824,185900,477593525,3080,3080,3080,3080,0
|
|
20230824,185800,477593525,3080,3080,3080,3080,3996
|
|
20230824,185700,477593525,3080,3080,3080,3080,0
|
|
20230824,185600,477593525,3080,3080,3080,3080,0
|
|
20230824,185500,477593525,3080,3080,3080,3080,0
|
|
20230824,185400,477593525,3080,3080,3080,3080,0
|
|
20230824,185300,477593525,3080,3080,3080,3080,0
|
|
20230824,185200,477593525,3080,3080,3080,3080,0
|
|
20230824,185100,477593525,3080,3080,3080,3080,0
|
|
20230824,185000,477593525,3080,3080,3080,3080,0
|
|
20230824,184900,477593525,3080,3080,3080,3080,0
|
|
20230824,184800,477593525,3080,3080,3080,3080,0
|
|
20230824,184700,477593525,3080,3080,3080,3080,0
|
|
20230824,184600,477593525,3080,3080,3080,3080,0
|
|
20230824,184500,477593525,3080,3080,3080,3080,0
|
|
20230824,184400,477593525,3080,3080,3080,3080,0
|
|
20230824,184300,477593525,3080,3080,3080,3080,0
|
|
20230824,184200,477593525,3080,3080,3080,3080,0
|
|
20230824,184100,477593525,3080,3080,3080,3080,0
|
|
20230824,184000,477593525,3080,3080,3080,3080,0
|
|
20230824,183900,477593525,3080,3080,3080,3080,0
|
|
20230824,183800,477593525,3080,3080,3080,3080,0
|
|
20230824,183700,477593525,3080,3080,3080,3080,0
|
|
20230824,183600,477593525,3080,3080,3080,3080,0
|
|
20230824,183500,477593525,3080,3080,3080,3080,0
|
|
20230824,183400,477593525,3080,3080,3080,3080,0
|
|
20230824,183300,477593525,3080,3080,3080,3080,0
|
|
20230824,183200,477593525,3080,3080,3080,3080,0
|
|
20230824,183100,477593525,3080,3080,3080,3080,0
|
|
20230824,183000,477593525,3080,3080,3080,3080,0
|
|
20230824,182900,477593525,3080,3080,3080,3080,0
|
|
20230824,182800,477593525,3080,3080,3080,3080,3996
|
|
20230824,182700,477593525,3080,3080,3080,3080,0
|
|
20230824,182600,477593525,3080,3080,3080,3080,0
|
|
20230824,182500,477593525,3080,3080,3080,3080,0
|
|
20230824,182400,477593525,3080,3080,3080,3080,0
|
|
20230824,182300,477593525,3080,3080,3080,3080,0
|
|
20230824,182200,477593525,3080,3080,3080,3080,0
|
|
20230824,182100,477593525,3080,3080,3080,3080,0
|
|
20230824,182000,477593525,3080,3080,3080,3080,0
|
|
20230824,181900,477593525,3080,3080,3080,3080,0
|
|
20230824,181800,477593525,3080,3080,3080,3080,0
|
|
20230824,181700,477593525,3080,3080,3080,3080,0
|
|
20230824,181600,477593525,3080,3080,3080,3080,0
|
|
20230824,181500,477593525,3080,3080,3080,3080,0
|
|
20230824,181400,477593525,3080,3080,3080,3080,0
|
|
20230824,181300,477593525,3080,3080,3080,3080,0
|
|
20230824,181200,477593525,3080,3080,3080,3080,0
|
|
20230824,181100,477593525,3080,3080,3080,3080,0
|
|
20230824,181000,477593525,3080,3080,3080,3080,0
|
|
20230824,180900,477593525,3080,3080,3080,3080,0
|
|
20230824,180800,477593525,3080,3080,3080,3080,0
|
|
20230824,180700,477593525,3080,3080,3080,3080,0
|
|
20230824,180600,477593525,3080,3080,3080,3080,0
|
|
20230824,180500,477593525,3080,3080,3080,3080,0
|
|
20230824,180400,477593525,3080,3080,3080,3080,0
|
|
20230824,180300,477593525,3080,3080,3080,3080,0
|
|
20230824,180200,477593525,3080,3080,3080,3080,0
|
|
20230824,180100,477593525,3080,3080,3080,3080,0
|
|
20230824,180000,477593525,3080,3080,3080,3080,0
|
|
20230824,175900,477593525,3080,3080,3080,3080,0
|
|
20230824,175800,477593525,3080,3080,3080,3080,3996
|
|
20230824,175700,477593525,3080,3080,3080,3080,0
|
|
20230824,175600,477593525,3080,3080,3080,3080,0
|
|
20230824,175500,477593525,3080,3080,3080,3080,0
|
|
20230824,175400,477593525,3080,3080,3080,3080,0
|
|
20230824,175300,477593525,3080,3080,3080,3080,0
|
|
20230824,175200,477593525,3080,3080,3080,3080,0
|
|
20230824,175100,477593525,3080,3080,3080,3080,0
|
|
20230824,175000,477593525,3080,3080,3080,3080,0
|
|
20230824,174900,477593525,3080,3080,3080,3080,0
|
|
20230824,174800,477593525,3080,3080,3080,3080,0
|
|
20230824,174700,477593525,3080,3080,3080,3080,0
|
|
20230824,174600,477593525,3080,3080,3080,3080,0
|
|
20230824,174500,477593525,3080,3080,3080,3080,0
|
|
20230824,174400,477593525,3080,3080,3080,3080,0
|
|
20230824,174300,477593525,3080,3080,3080,3080,0
|
|
20230824,174200,477593525,3080,3080,3080,3080,0
|
|
20230824,174100,477593525,3080,3080,3080,3080,0
|
|
20230824,174000,477593525,3080,3080,3080,3080,0
|
|
20230824,173900,477593525,3080,3080,3080,3080,0
|
|
20230824,173800,477593525,3080,3080,3080,3080,0
|
|
20230824,173700,477593525,3080,3080,3080,3080,0
|
|
20230824,173600,477593525,3080,3080,3080,3080,0
|
|
20230824,173500,477593525,3080,3080,3080,3080,0
|
|
20230824,173400,477593525,3080,3080,3080,3080,0
|
|
20230824,173300,477593525,3080,3080,3080,3080,0
|
|
20230824,173200,477593525,3080,3080,3080,3080,0
|
|
20230824,173100,477593525,3080,3080,3080,3080,0
|
|
20230824,173000,477593525,3080,3080,3080,3080,0
|
|
20230824,172900,477593525,3080,3080,3080,3080,0
|
|
20230824,172800,477593525,3080,3080,3080,3080,3996
|
|
20230824,172700,477593525,3080,3080,3080,3080,0
|
|
20230824,172600,477593525,3080,3080,3080,3080,0
|
|
20230824,172500,477593525,3080,3080,3080,3080,0
|
|
20230824,172400,477593525,3080,3080,3080,3080,0
|
|
20230824,172300,477593525,3080,3080,3080,3080,0
|
|
20230824,172200,477593525,3080,3080,3080,3080,0
|
|
20230824,172100,477593525,3080,3080,3080,3080,0
|
|
20230824,172000,477593525,3080,3080,3080,3080,0
|
|
20230824,171900,477593525,3080,3080,3080,3080,0
|
|
20230824,171800,477593525,3080,3080,3080,3080,0
|
|
20230824,171700,477593525,3080,3080,3080,3080,0
|
|
20230824,171600,477593525,3080,3080,3080,3080,0
|
|
20230824,171500,477593525,3080,3080,3080,3080,0
|
|
20230824,171400,477593525,3080,3080,3080,3080,0
|
|
20230824,171300,477593525,3080,3080,3080,3080,0
|
|
20230824,171200,477593525,3080,3080,3080,3080,0
|
|
20230824,171100,477593525,3080,3080,3080,3080,0
|
|
20230824,171000,477593525,3080,3080,3080,3080,0
|
|
20230824,170900,477593525,3080,3080,3080,3080,0
|
|
20230824,170800,477593525,3080,3080,3080,3080,0
|
|
20230824,170700,477593525,3080,3080,3080,3080,0
|
|
20230824,170600,477593525,3080,3080,3080,3080,0
|
|
20230824,170500,477593525,3080,3080,3080,3080,0
|
|
20230824,170400,477593525,3080,3080,3080,3080,0
|
|
20230824,170300,477593525,3080,3080,3080,3080,0
|
|
20230824,170200,477593525,3080,3080,3080,3080,0
|
|
20230824,170100,477593525,3080,3080,3080,3080,0
|
|
20230824,170000,477593525,3080,3080,3080,3080,0
|
|
20230824,165900,477593525,3080,3080,3080,3080,0
|
|
20230824,165800,477593525,3080,3080,3080,3080,3996
|
|
20230824,165700,477593525,3080,3080,3080,3080,0
|
|
20230824,165600,477593525,3080,3080,3080,3080,0
|
|
20230824,165500,477593525,3080,3080,3080,3080,0
|
|
20230824,165400,477593525,3080,3080,3080,3080,0
|
|
20230824,165300,477593525,3080,3080,3080,3080,0
|
|
20230824,165200,477593525,3080,3080,3080,3080,0
|
|
20230824,165100,477593525,3080,3080,3080,3080,0
|
|
20230824,165000,477593525,3080,3080,3080,3080,0
|
|
20230824,164900,477593525,3080,3080,3080,3080,0
|
|
20230824,164800,477593525,3080,3080,3080,3080,0
|
|
20230824,164700,477593525,3080,3080,3080,3080,0
|
|
20230824,164600,477593525,3080,3080,3080,3080,0
|
|
20230824,164500,477593525,3080,3080,3080,3080,0
|
|
20230824,164400,477593525,3080,3080,3080,3080,0
|
|
20230824,164300,477593525,3080,3080,3080,3080,0
|
|
20230824,164200,477593525,3080,3080,3080,3080,0
|
|
20230824,164100,477593525,3080,3080,3080,3080,0
|
|
20230824,164000,477593525,3080,3080,3080,3080,0
|
|
20230824,163900,477593525,3080,3080,3080,3080,0
|
|
20230824,163800,477593525,3080,3080,3080,3080,0
|
|
20230824,163700,477593525,3080,3080,3080,3080,0
|
|
20230824,163600,477593525,3080,3080,3080,3080,0
|
|
20230824,163500,477593525,3080,3080,3080,3080,0
|
|
20230824,163400,477593525,3080,3080,3080,3080,0
|
|
20230824,163300,477593525,3080,3080,3080,3080,0
|
|
20230824,163200,477593525,3080,3080,3080,3080,0
|
|
20230824,163100,477593525,3080,3080,3080,3080,0
|
|
20230824,163000,477593525,3080,3080,3080,3080,0
|
|
20230824,162900,477593525,3080,3080,3080,3080,0
|
|
20230824,162800,477593525,3080,3080,3080,3080,3996
|
|
20230824,162700,477593525,3080,3080,3080,3080,0
|
|
20230824,162600,477593525,3080,3080,3080,3080,0
|
|
20230824,162500,477593525,3080,3080,3080,3080,0
|
|
20230824,162400,477593525,3080,3080,3080,3080,0
|
|
20230824,162300,477593525,3080,3080,3080,3080,0
|
|
20230824,162200,477593525,3080,3080,3080,3080,0
|
|
20230824,162100,477593525,3080,3080,3080,3080,0
|
|
20230824,162000,477593525,3080,3080,3080,3080,0
|
|
20230824,161900,477593525,3080,3080,3080,3080,0
|
|
20230824,161800,477593525,3080,3080,3080,3080,0
|
|
20230824,161700,477593525,3080,3080,3080,3080,0
|
|
20230824,161600,477593525,3080,3080,3080,3080,0
|
|
20230824,161500,477593525,3080,3080,3080,3080,0
|
|
20230824,161400,477593525,3080,3080,3080,3080,0
|
|
20230824,161300,477593525,3080,3080,3080,3080,0
|
|
20230824,161200,477593525,3080,3080,3080,3080,0
|
|
20230824,161100,477593525,3080,3080,3080,3080,0
|
|
20230824,161000,477593525,3080,3080,3080,3080,0
|
|
20230824,160900,477593525,3080,3080,3080,3080,0
|
|
20230824,160800,477593525,3080,3080,3080,3080,0
|
|
20230824,160700,477593525,3080,3080,3080,3080,0
|
|
20230824,160600,477593525,3080,3080,3080,3080,0
|
|
20230824,160500,477593525,3080,3080,3080,3080,0
|
|
20230824,160400,477593525,3080,3080,3080,3080,0
|
|
20230824,160300,477593525,3080,3080,3080,3080,0
|
|
20230824,160200,477593525,3080,3080,3080,3080,0
|
|
20230824,160100,477593525,3080,3080,3080,3080,0
|
|
20230824,160000,477593525,3080,3080,3080,3080,0
|
|
20230824,155900,477593525,3080,3080,3080,3080,0
|
|
20230824,155800,477593525,3080,3080,3080,3080,3996
|
|
20230824,155700,477593525,3080,3080,3080,3080,0
|
|
20230824,155600,477593525,3080,3080,3080,3080,0
|
|
20230824,155500,477593525,3080,3080,3080,3080,0
|
|
20230824,155400,477593525,3080,3080,3080,3080,0
|
|
20230824,155300,477593525,3080,3080,3080,3080,0
|
|
20230824,155200,477593525,3080,3080,3080,3080,0
|
|
20230824,155100,477593525,3080,3080,3080,3080,0
|
|
20230824,155000,477593525,3080,3080,3080,3080,0
|
|
20230824,154900,477593525,3080,3080,3080,3080,0
|
|
20230824,154800,477593525,3080,3080,3080,3080,0
|
|
20230824,154700,477593525,3080,3080,3080,3080,0
|
|
20230824,154600,477593525,3080,3080,3080,3080,0
|
|
20230824,154500,477593525,3080,3080,3080,3080,0
|
|
20230824,154400,477593525,3080,3080,3080,3080,0
|
|
20230824,154300,477593525,3080,3080,3080,3080,0
|
|
20230824,154200,477593525,3080,3080,3080,3080,0
|
|
20230824,154100,477593525,3080,3080,3080,3080,0
|
|
20230824,154000,477593525,3080,3080,3080,3080,0
|
|
20230824,153900,477593525,3080,3080,3080,3080,0
|
|
20230824,153800,477593525,3080,3080,3080,3080,0
|
|
20230824,153700,477593525,3080,3080,3080,3080,0
|
|
20230824,153600,477593525,3080,3080,3080,3080,0
|
|
20230824,153500,477593525,3080,3080,3080,3080,0
|
|
20230824,153400,477593525,3080,3080,3080,3080,0
|
|
20230824,153300,477593525,3080,3080,3080,3080,0
|
|
20230824,153200,477593525,3080,3080,3080,3080,0
|
|
20230824,153100,477593525,3080,3080,3080,3080,0
|
|
20230824,153000,477593525,3080,3080,3080,3080,3996
|
|
20230824,152900,465285845,3095,3095,3095,3095,0
|
|
20230824,152800,465285845,3095,3095,3095,3095,0
|
|
20230824,152700,465285845,3095,3095,3095,3095,0
|
|
20230824,152600,465285845,3095,3095,3095,3095,0
|
|
20230824,152500,465285845,3095,3095,3095,3095,0
|
|
20230824,152400,465285845,3095,3095,3095,3095,0
|
|
20230824,152300,465285845,3095,3095,3095,3095,0
|
|
20230824,152200,465285845,3095,3095,3095,3095,0
|
|
20230824,152100,465285845,3095,3095,3095,3095,0
|
|
20230824,152000,465285845,3095,3095,3095,3095,0
|
|
20230824,151900,465285845,3095,3095,3095,3095,0
|
|
20230824,151800,465285845,3095,3095,3095,3095,0
|
|
20230824,151700,465285845,3095,3095,3095,3095,0
|
|
20230824,151600,465285845,3095,3095,3095,3095,1
|
|
20230824,151500,465282750,3075,3075,3075,3075,114
|
|
20230824,151400,464932200,3095,3095,3095,3095,9
|
|
20230824,151300,464904345,3095,3095,3095,3095,0
|
|
20230824,151200,464904345,3095,3095,3095,3095,0
|
|
20230824,151100,464904345,3095,3075,3095,3075,500
|
|
20230824,151000,463366825,3095,3095,3095,3095,0
|
|
20230824,150900,463366825,3095,3095,3095,3095,0
|
|
20230824,150800,463366825,3095,3080,3095,3080,38
|
|
20230824,150700,463249740,3075,3080,3080,3075,499
|
|
20230824,150600,461714885,3090,3090,3090,3090,0
|
|
20230824,150500,461714885,3090,3090,3090,3090,24
|
|
20230824,150400,461640725,3090,3090,3090,3090,0
|
|
20230824,150300,461640725,3090,3090,3090,3090,1
|
|
20230824,150200,461637635,3090,3090,3090,3090,0
|
|
20230824,150100,461637635,3090,3085,3090,3085,300
|
|
20230824,150000,460711635,3090,3090,3090,3090,0
|
|
20230824,145900,460711635,3090,3090,3090,3090,0
|
|
20230824,145800,460711635,3090,3085,3090,3085,4
|
|
20230824,145700,460699290,3085,3090,3090,3085,546
|
|
20230824,145600,459014830,3100,3100,3100,3100,7
|
|
20230824,145500,458993130,3100,3100,3100,3100,0
|
|
20230824,145400,458993130,3100,3100,3100,3100,176
|
|
20230824,145300,458447530,3100,3100,3100,3100,0
|
|
20230824,145200,458447530,3100,3100,3100,3100,0
|
|
20230824,145100,458447530,3100,3100,3100,3100,324
|
|
20230824,145000,457443130,3105,3105,3105,3105,0
|
|
20230824,144900,457443130,3105,3105,3105,3105,0
|
|
20230824,144800,457443130,3105,3105,3105,3105,0
|
|
20230824,144700,457443130,3105,3105,3105,3105,0
|
|
20230824,144600,457443130,3105,3105,3105,3105,0
|
|
20230824,144500,457443130,3105,3105,3105,3105,0
|
|
20230824,144400,457443130,3105,3105,3105,3105,0
|
|
20230824,144300,457443130,3105,3105,3105,3105,95
|
|
20230824,144200,457148155,3105,3105,3105,3105,0
|
|
20230824,144100,457148155,3105,3105,3105,3105,0
|
|
20230824,144000,457148155,3105,3105,3105,3105,0
|
|
20230824,143900,457148155,3105,3100,3105,3100,2
|
|
20230824,143800,457141950,3105,3105,3105,3105,0
|
|
20230824,143700,457141950,3105,3105,3105,3105,0
|
|
20230824,143600,457141950,3105,3105,3105,3105,0
|
|
20230824,143500,457141950,3105,3105,3105,3105,0
|
|
20230824,143400,457141950,3105,3105,3105,3105,0
|
|
20230824,143300,457141950,3105,3105,3105,3105,0
|
|
20230824,143200,457141950,3105,3105,3105,3105,1
|
|
20230824,143100,457138845,3095,3095,3095,3095,0
|
|
20230824,143000,457138845,3095,3095,3095,3095,0
|
|
20230824,142900,457138845,3095,3095,3095,3095,0
|
|
20230824,142800,457138845,3095,3100,3100,3095,943
|
|
20230824,142700,454219760,3120,3120,3120,3120,0
|
|
20230824,142600,454219760,3120,3120,3120,3120,0
|
|
20230824,142500,454219760,3120,3120,3120,3120,15
|
|
20230824,142400,454172960,3120,3120,3120,3120,95
|
|
20230824,142300,453876560,3120,3110,3120,3110,400
|
|
20230824,142200,452630510,3120,3120,3120,3120,0
|
|
20230824,142100,452630510,3120,3110,3120,3110,174
|
|
20230824,142000,452089360,3100,3100,3100,3100,3
|
|
20230824,141900,452080060,3100,3100,3100,3100,13
|
|
20230824,141800,452039760,3095,3095,3095,3095,4
|
|
20230824,141700,452027380,3120,3120,3120,3120,0
|
|
20230824,141600,452027380,3120,3120,3120,3120,0
|
|
20230824,141500,452027380,3120,3095,3120,3095,922
|
|
20230824,141400,449169090,3095,3095,3095,3095,0
|
|
20230824,141300,449169090,3095,3095,3095,3095,0
|
|
20230824,141200,449169090,3095,3095,3095,3095,0
|
|
20230824,141100,449169090,3095,3080,3095,3080,3
|
|
20230824,141000,449159835,3080,3080,3080,3080,100
|
|
20230824,140900,448851835,3100,3100,3100,3100,0
|
|
20230824,140800,448851835,3100,3100,3100,3100,22
|
|
20230824,140700,448783635,3100,3100,3100,3100,200
|
|
20230824,140600,448163635,3100,3100,3100,3100,0
|
|
20230824,140500,448163635,3100,3100,3100,3100,0
|
|
20230824,140400,448163635,3100,3100,3100,3100,0
|
|
20230824,140300,448163635,3100,3100,3100,3100,0
|
|
20230824,140200,448163635,3100,3100,3100,3100,0
|
|
20230824,140100,448163635,3100,3080,3100,3080,502
|
|
20230824,140000,446617455,3100,3080,3100,3080,3
|
|
20230824,135900,446608195,3100,3100,3100,3100,0
|
|
20230824,135800,446608195,3100,3100,3100,3100,0
|
|
20230824,135700,446608195,3100,3080,3100,3080,34
|
|
20230824,135600,446503455,3105,3105,3105,3105,0
|
|
20230824,135500,446503455,3105,3105,3105,3105,0
|
|
20230824,135400,446503455,3105,3105,3105,3105,7
|
|
20230824,135300,446481720,3110,3100,3110,3100,477
|
|
20230824,135200,445001185,3100,3100,3100,3100,100
|
|
20230824,135100,444691185,3100,3100,3100,3100,0
|
|
20230824,135000,444691185,3100,3100,3100,3100,0
|
|
20230824,134900,444691185,3100,3100,3100,3100,0
|
|
20230824,134800,444691185,3100,3100,3100,3100,0
|
|
20230824,134700,444691185,3100,3100,3100,3100,10
|
|
20230824,134600,444660185,3100,3100,3100,3100,0
|
|
20230824,134500,444660185,3100,3100,3100,3100,1
|
|
20230824,134400,444657085,3090,3110,3110,3090,902
|
|
20230824,134300,441869870,3090,3105,3105,3080,56
|
|
20230824,134200,441696840,3110,3110,3110,3110,0
|
|
20230824,134100,441696840,3110,3110,3110,3110,0
|
|
20230824,134000,441696840,3110,3110,3110,3110,1
|
|
20230824,133900,441693730,3110,3110,3110,3110,1
|
|
20230824,133800,441690620,3115,3115,3115,3115,1
|
|
20230824,133700,441687505,3115,3115,3115,3115,0
|
|
20230824,133600,441687505,3115,3115,3115,3115,33
|
|
20230824,133500,441584710,3125,3125,3125,3125,0
|
|
20230824,133400,441584710,3125,3125,3125,3125,0
|
|
20230824,133300,441584710,3125,3125,3125,3125,0
|
|
20230824,133200,441584710,3125,3125,3125,3125,0
|
|
20230824,133100,441584710,3125,3120,3125,3105,6
|
|
20230824,133000,441566030,3125,3125,3125,3125,117
|
|
20230824,132900,441200405,3130,3115,3130,3115,1543
|
|
20230824,132800,436390745,3115,3115,3115,3115,0
|
|
20230824,132700,436390745,3115,3100,3115,3100,2099
|
|
20230824,132600,429878340,3095,3090,3095,3090,986
|
|
20230824,132500,426827055,3095,3095,3095,3095,0
|
|
20230824,132400,426827055,3095,3095,3095,3095,0
|
|
20230824,132300,426827055,3095,3095,3095,3095,0
|
|
20230824,132200,426827055,3095,3095,3095,3095,0
|
|
20230824,132100,426827055,3095,3095,3095,3095,0
|
|
20230824,132000,426827055,3095,3095,3095,3095,0
|
|
20230824,131900,426827055,3095,3095,3095,3095,0
|
|
20230824,131800,426827055,3095,3095,3095,3095,0
|
|
20230824,131700,426827055,3095,3095,3095,3095,100
|
|
20230824,131600,426517555,3095,3095,3095,3095,0
|
|
20230824,131500,426517555,3095,3095,3095,3095,0
|
|
20230824,131400,426517555,3095,3095,3095,3095,1
|
|
20230824,131300,426514460,3075,3080,3080,3075,966
|
|
20230824,131200,423542535,3095,3095,3095,3095,2
|
|
20230824,131100,423536345,3080,3080,3080,3080,120
|
|
20230824,131000,423166745,3095,3095,3095,3095,0
|
|
20230824,130900,423166745,3095,3095,3095,3095,0
|
|
20230824,130800,423166745,3095,3095,3095,3095,4
|
|
20230824,130700,423154365,3095,3095,3095,3095,1
|
|
20230824,130600,423151270,3080,3080,3080,3080,12
|
|
20230824,130500,423114310,3080,3080,3080,3080,97
|
|
20230824,130400,422815550,3095,3095,3095,3095,1
|
|
20230824,130300,422812455,3075,3075,3075,3075,0
|
|
20230824,130200,422812455,3075,3090,3090,3075,304
|
|
20230824,130100,421875050,3095,3090,3095,3090,3
|
|
20230824,130000,421865775,3090,3090,3090,3090,3
|
|
20230824,125900,421856505,3095,3095,3095,3095,0
|
|
20230824,125800,421856505,3095,3095,3095,3095,3
|
|
20230824,125700,421847220,3095,3095,3095,3095,0
|
|
20230824,125600,421847220,3095,3095,3095,3095,0
|
|
20230824,125500,421847220,3095,3090,3095,3090,2
|
|
20230824,125400,421841035,3095,3095,3095,3095,0
|
|
20230824,125300,421841035,3095,3095,3095,3095,0
|
|
20230824,125200,421841035,3095,3095,3095,3095,0
|
|
20230824,125100,421841035,3095,3095,3095,3095,0
|
|
20230824,125000,421841035,3095,3095,3095,3095,0
|
|
20230824,124900,421841035,3095,3095,3095,3095,2
|
|
20230824,124800,421834845,3090,3090,3090,3090,0
|
|
20230824,124700,421834845,3090,3090,3090,3090,0
|
|
20230824,124600,421834845,3090,3090,3090,3090,11
|
|
20230824,124500,421800855,3095,3095,3095,3095,0
|
|
20230824,124400,421800855,3095,3095,3095,3095,3
|
|
20230824,124300,421791570,3095,3095,3095,3095,0
|
|
20230824,124200,421791570,3095,3095,3095,3095,0
|
|
20230824,124100,421791570,3095,3095,3095,3095,0
|
|
20230824,124000,421791570,3095,3095,3095,3095,149
|
|
20230824,123900,421330415,3105,3105,3105,3105,0
|
|
20230824,123800,421330415,3105,3105,3105,3105,20
|
|
20230824,123700,421268315,3095,3095,3095,3095,27
|
|
20230824,123600,421184750,3095,3095,3095,3095,0
|
|
20230824,123500,421184750,3095,3095,3095,3095,3
|
|
20230824,123400,421175465,3095,3095,3095,3095,0
|
|
20230824,123300,421175465,3095,3095,3095,3095,0
|
|
20230824,123200,421175465,3095,3095,3095,3095,45
|
|
20230824,123100,421036190,3095,3095,3095,3095,0
|
|
20230824,123000,421036190,3095,3105,3105,3095,131
|
|
20230824,122900,420630420,3120,3120,3120,3120,0
|
|
20230824,122800,420630420,3120,3120,3120,3120,4
|
|
20230824,122700,420617940,3100,3100,3100,3100,84
|
|
20230824,122600,420357540,3125,3125,3125,3125,0
|
|
20230824,122500,420357540,3125,3125,3125,3125,0
|
|
20230824,122400,420357540,3125,3125,3125,3125,0
|
|
20230824,122300,420357540,3125,3125,3125,3125,0
|
|
20230824,122200,420357540,3125,3125,3125,3125,0
|
|
20230824,122100,420357540,3125,3125,3125,3125,32
|
|
20230824,122000,420257540,3125,3125,3125,3125,0
|
|
20230824,121900,420257540,3125,3125,3125,3125,60
|
|
20230824,121800,420070040,3125,3125,3125,3125,44
|
|
20230824,121700,419932540,3125,3125,3125,3100,366
|
|
20230824,121600,418795440,3125,3125,3125,3125,40
|
|
20230824,121500,418670440,3125,3130,3130,3100,83
|
|
20230824,121400,418410900,3130,3125,3130,3125,472
|
|
20230824,121300,416934400,3130,3120,3130,3120,250
|
|
20230824,121200,416154370,3125,3125,3125,3125,167
|
|
20230824,121100,415632495,3130,3125,3130,3095,467
|
|
20230824,121000,414173905,3125,3125,3125,3125,3
|
|
20230824,120900,414164530,3125,3125,3125,3125,0
|
|
20230824,120800,414164530,3125,3095,3125,3095,2000
|
|
20230824,120700,407953215,3080,3080,3080,3080,0
|
|
20230824,120600,407953215,3080,3080,3080,3080,0
|
|
20230824,120500,407953215,3080,3080,3080,3080,2
|
|
20230824,120400,407947055,3080,3080,3080,3080,629
|
|
20230824,120300,406009735,3080,3080,3080,3080,0
|
|
20230824,120200,406009735,3080,3080,3080,3080,94
|
|
20230824,120100,405720215,3080,3080,3080,3080,2026
|
|
20230824,120000,399480135,3070,3075,3075,3070,170
|
|
20230824,115900,398957785,3070,3070,3070,3070,1
|
|
20230824,115800,398954715,3070,3070,3070,3070,322
|
|
20230824,115700,397966175,3070,3075,3075,3070,300
|
|
20230824,115600,397043685,3070,3070,3070,3070,12
|
|
20230824,115500,397006845,3070,3080,3080,3070,1267
|
|
20230824,115400,393108205,3080,3080,3080,3080,203
|
|
20230824,115300,392482965,3085,3100,3100,3085,1678
|
|
20230824,115200,387302775,3100,3100,3100,3100,100
|
|
20230824,115100,386992775,3100,3085,3100,3085,1104
|
|
20230824,115000,383585945,3105,3090,3105,3090,424
|
|
20230824,114900,382272420,3080,3075,3085,3075,1744
|
|
20230824,114800,376907950,3095,3075,3095,3070,16
|
|
20230824,114700,376858720,3070,3090,3090,3070,3093
|
|
20230824,114600,367319240,3090,3110,3110,3090,2463
|
|
20230824,114500,359679850,3105,3110,3110,3100,935
|
|
20230824,114400,356777525,3110,3110,3115,3110,723
|
|
20230824,114300,354528990,3100,3110,3115,3100,3992
|
|
20230824,114200,342137740,3110,3110,3110,3080,2814
|
|
20230824,114100,333431675,3110,3095,3155,3075,10650
|
|
20230824,114000,300331565,3090,3225,3265,3075,29473
|
|
20230824,113900,207517000,3220,2995,3265,2995,47227
|
|
20230824,113800,60407670,2985,2985,2985,2985,0
|
|
20230824,113700,60407670,2985,2985,2985,2985,0
|
|
20230824,113600,60407670,2985,2985,2985,2985,0
|
|
20230824,113500,60407670,2985,2985,2985,2985,3
|
|
20230824,113400,60398715,2985,2985,2985,2985,1
|
|
20230824,113300,60395730,2985,2985,2985,2985,73
|
|
20230824,113200,60177825,3000,3000,3000,3000,0
|
|
20230824,113100,60177825,3000,3000,3000,3000,0
|
|
20230824,113000,60177825,3000,3000,3000,3000,0
|
|
20230824,112900,60177825,3000,3000,3000,3000,0
|
|
20230824,112800,60177825,3000,3000,3000,3000,0
|
|
20230824,112700,60177825,3000,3000,3000,3000,0
|
|
20230824,112600,60177825,3000,3000,3000,3000,0
|
|
20230824,112500,60177825,3000,3000,3000,3000,0
|
|
20230824,112400,60177825,3000,3000,3000,3000,0
|
|
20230824,112300,60177825,3000,3000,3000,3000,0
|
|
20230824,112200,60177825,3000,3000,3000,3000,0
|
|
20230824,112100,60177825,3000,3000,3000,3000,0
|
|
20230824,112000,60177825,3000,3000,3000,3000,0
|
|
20230824,111900,60177825,3000,3000,3000,3000,0
|
|
20230824,111800,60177825,3000,3000,3000,3000,0
|
|
20230824,111700,60177825,3000,3000,3000,3000,0
|
|
20230824,111600,60177825,3000,3000,3000,3000,10
|
|
20230824,111500,60147825,3000,3000,3000,3000,0
|
|
20230824,111400,60147825,3000,3000,3000,3000,0
|
|
20230824,111300,60147825,3000,3000,3000,3000,0
|
|
20230824,111200,60147825,3000,3000,3000,3000,20
|
|
20230824,111100,60087825,3000,3000,3000,3000,0
|
|
20230824,111000,60087825,3000,3000,3000,3000,1
|
|
20230824,110900,60084825,3000,3000,3000,3000,0
|
|
20230824,110800,60084825,3000,3000,3000,3000,9
|
|
20230824,110700,60057825,3000,3000,3000,3000,0
|
|
20230824,110600,60057825,3000,3000,3000,3000,0
|
|
20230824,110500,60057825,3000,3000,3000,3000,0
|
|
20230824,110400,60057825,3000,3000,3000,3000,0
|
|
20230824,110300,60057825,3000,3000,3000,3000,0
|
|
20230824,110200,60057825,3000,3000,3000,3000,1
|
|
20230824,110100,60054825,3000,3000,3000,3000,0
|
|
20230824,110000,60054825,3000,3000,3000,3000,0
|
|
20230824,105900,60054825,3000,3000,3000,3000,1
|
|
20230824,105800,60051825,2990,2990,2990,2990,4688
|
|
20230824,105700,46034705,2990,2990,2990,2990,1000
|
|
20230824,105600,43044705,2990,2990,2990,2990,0
|
|
20230824,105500,43044705,2990,2985,2990,2985,307
|
|
20230824,105400,42126925,2990,2990,2990,2990,0
|
|
20230824,105300,42126925,2990,2990,2990,2990,0
|
|
20230824,105200,42126925,2990,2990,2990,2990,0
|
|
20230824,105100,42126925,2990,2990,2990,2990,0
|
|
20230824,105000,42126925,2990,2990,2990,2990,0
|
|
20230824,104900,42126925,2990,2990,2990,2990,0
|
|
20230824,104800,42126925,2990,2990,2990,2990,0
|
|
20230824,104700,42126925,2990,2990,2990,2990,0
|
|
20230824,104600,42126925,2990,2990,2990,2990,0
|
|
20230824,104500,42126925,2990,2990,2990,2990,0
|
|
20230824,104400,42126925,2990,2990,2990,2990,10
|
|
20230824,104300,42097025,2990,2990,2990,2990,10
|
|
20230824,104200,42067125,2985,2985,2985,2985,0
|
|
20230824,104100,42067125,2985,2985,2985,2985,70
|
|
20230824,104000,41858175,2990,2990,2990,2990,1
|
|
20230824,103900,41855185,2990,2990,2990,2990,0
|
|
20230824,103800,41855185,2990,2990,2990,2990,0
|
|
20230824,103700,41855185,2990,2990,2990,2990,0
|
|
20230824,103600,41855185,2990,2990,2990,2990,0
|
|
20230824,103500,41855185,2990,2990,2990,2990,7
|
|
20230824,103400,41834255,2990,2990,2990,2990,0
|
|
20230824,103300,41834255,2990,2990,2990,2990,0
|
|
20230824,103200,41834255,2990,2990,2990,2990,0
|
|
20230824,103100,41834255,2990,2990,2990,2990,0
|
|
20230824,103000,41834255,2990,2990,2990,2990,0
|
|
20230824,102900,41834255,2990,2990,2990,2990,10
|
|
20230824,102800,41804355,2985,2985,2985,2985,0
|
|
20230824,102700,41804355,2985,2985,2985,2985,0
|
|
20230824,102600,41804355,2985,2985,2985,2985,0
|
|
20230824,102500,41804355,2985,2985,2985,2985,0
|
|
20230824,102400,41804355,2985,2985,2985,2985,2
|
|
20230824,102300,41798385,2985,2985,2985,2985,3
|
|
20230824,102200,41789430,2990,2990,2990,2990,0
|
|
20230824,102100,41789430,2990,2990,2990,2990,11
|
|
20230824,102000,41756540,2990,2990,2990,2990,0
|
|
20230824,101900,41756540,2990,2990,2990,2990,0
|
|
20230824,101800,41756540,2990,2990,2990,2990,11
|
|
20230824,101700,41723650,2990,2990,2990,2990,201
|
|
20230824,101600,41122660,2990,2990,2990,2990,0
|
|
20230824,101500,41122660,2990,2990,2990,2990,1324
|
|
20230824,101400,37163900,2980,2980,2980,2980,3
|
|
20230824,101300,37154960,2980,2980,2980,2980,0
|
|
20230824,101200,37154960,2980,2990,2990,2980,1001
|
|
20230824,101100,34171970,2980,2980,2980,2980,0
|
|
20230824,101000,34171970,2980,2980,2980,2980,0
|
|
20230824,100900,34171970,2980,2980,2980,2980,0
|
|
20230824,100800,34171970,2980,2985,2985,2980,112
|
|
20230824,100700,33837810,2990,2990,2990,2990,1967
|
|
20230824,100600,27956480,2990,2990,2990,2990,509
|
|
20230824,100500,26434570,2990,2990,2990,2990,0
|
|
20230824,100400,26434570,2990,2990,2990,2990,0
|
|
20230824,100300,26434570,2990,2990,2990,2990,0
|
|
20230824,100200,26434570,2990,2995,2995,2990,1000
|
|
20230824,100100,23444265,3000,3000,3000,3000,0
|
|
20230824,100000,23444265,3000,3000,3000,3000,0
|
|
20230824,095900,23444265,3000,3000,3000,3000,0
|
|
20230824,095800,23444265,3000,3000,3000,3000,1
|
|
20230824,095700,23441265,2995,2995,2995,2995,0
|
|
20230824,095600,23441265,2995,2995,2995,2995,0
|
|
20230824,095500,23441265,2995,2995,2995,2995,1996
|
|
20230824,095400,17463245,3000,3000,3000,3000,0
|
|
20230824,095300,17463245,3000,3000,3000,3000,1
|
|
20230824,095200,17460245,2995,2995,2995,2995,346
|
|
20230824,095100,16423975,3000,3000,3000,3000,0
|
|
20230824,095000,16423975,3000,3000,3000,3000,0
|
|
20230824,094900,16423975,3000,3000,3000,3000,0
|
|
20230824,094800,16423975,3000,3000,3000,3000,1
|
|
20230824,094700,16420975,3000,3005,3005,3000,422
|
|
20230824,094600,15154825,3010,3010,3010,3010,0
|
|
20230824,094500,15154825,3010,3010,3010,3010,16
|
|
20230824,094400,15106665,3015,3015,3015,3015,0
|
|
20230824,094300,15106665,3015,3015,3015,3015,13
|
|
20230824,094200,15067470,3015,3015,3015,3015,1
|
|
20230824,094100,15064455,3015,3015,3015,3015,0
|
|
20230824,094000,15064455,3015,3015,3015,3015,0
|
|
20230824,093900,15064455,3015,3015,3015,3015,0
|
|
20230824,093800,15064455,3015,3015,3015,3015,2
|
|
20230824,093700,15058425,3015,3015,3015,3015,0
|
|
20230824,093600,15058425,3015,3015,3015,3015,10
|
|
20230824,093500,15028275,3015,3015,3015,3015,1
|
|
20230824,093400,15025260,3010,3015,3015,3010,3
|
|
20230824,093300,15016225,3010,3010,3010,3010,2
|
|
20230824,093200,15010205,3015,3015,3015,3015,60
|
|
20230824,093100,14829305,3020,3020,3020,3020,0
|
|
20230824,093000,14829305,3020,3020,3020,3020,1
|
|
20230824,092900,14826285,3020,3020,3020,3020,0
|
|
20230824,092800,14826285,3020,3020,3020,3020,18
|
|
20230824,092700,14771925,3020,3020,3020,3020,0
|
|
20230824,092600,14771925,3020,3020,3020,3020,0
|
|
20230824,092500,14771925,3020,3020,3020,3020,0
|
|
20230824,092400,14771925,3020,3020,3020,3020,0
|
|
20230824,092300,14771925,3020,3020,3020,3020,0
|
|
20230824,092200,14771925,3020,3020,3020,3020,0
|
|
20230824,092100,14771925,3020,3020,3020,3020,0
|
|
20230824,092000,14771925,3020,3020,3020,3020,1
|
|
20230824,091900,14768905,2995,2995,2995,2995,0
|
|
20230824,091800,14768905,2995,2995,2995,2995,0
|
|
20230824,091700,14768905,2995,2995,2995,2995,1893
|
|
20230824,091600,9099370,3000,3000,3000,3000,324
|
|
20230824,091500,8127370,3020,3020,3020,3020,0
|
|
20230824,091400,8127370,3020,3020,3020,3020,30
|
|
20230824,091300,8036770,3020,3020,3020,3020,0
|
|
20230824,091200,8036770,3020,3020,3020,3020,0
|
|
20230824,091100,8036770,3020,3020,3020,3020,36
|
|
20230824,091000,7928050,3020,3020,3020,3020,0
|
|
20230824,090900,7928050,3020,3005,3020,3005,801
|
|
20230824,090800,5510810,3005,3005,3005,3005,1
|
|
20230824,090700,5507805,3000,3000,3000,3000,0
|
|
20230824,090600,5507805,3000,3000,3000,3000,3
|
|
20230824,090500,5498805,3010,2995,3010,2995,3
|
|
20230824,090400,5489805,2990,3000,3000,2990,1000
|
|
20230824,090300,2499295,3020,3020,3020,3020,2
|
|
20230824,090200,2493255,3020,3020,3020,3020,0
|
|
20230824,090100,2493255,3020,3020,3020,3020,120
|
|
20230824,090000,2130855,3025,3000,3025,3000,708
|