650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,194700,100441425,3300,3300,3300,3300,619
|
|
20230824,194600,100441425,3300,3300,3300,3300,0
|
|
20230824,194500,100441425,3300,3300,3300,3300,0
|
|
20230824,194400,100441425,3300,3300,3300,3300,0
|
|
20230824,194300,100441425,3300,3300,3300,3300,0
|
|
20230824,194200,100441425,3300,3300,3300,3300,0
|
|
20230824,194100,100441425,3300,3300,3300,3300,0
|
|
20230824,194000,100441425,3300,3300,3300,3300,0
|
|
20230824,193900,100441425,3300,3300,3300,3300,0
|
|
20230824,193800,100441425,3300,3300,3300,3300,0
|
|
20230824,193700,100441425,3300,3300,3300,3300,0
|
|
20230824,193600,100441425,3300,3300,3300,3300,0
|
|
20230824,193500,100441425,3300,3300,3300,3300,0
|
|
20230824,193400,100441425,3300,3300,3300,3300,0
|
|
20230824,193300,100441425,3300,3300,3300,3300,0
|
|
20230824,193200,100441425,3300,3300,3300,3300,0
|
|
20230824,193100,100441425,3300,3300,3300,3300,0
|
|
20230824,193000,100441425,3300,3300,3300,3300,0
|
|
20230824,192900,100441425,3300,3300,3300,3300,0
|
|
20230824,192800,100441425,3300,3300,3300,3300,0
|
|
20230824,192700,100441425,3300,3300,3300,3300,0
|
|
20230824,192600,100441425,3300,3300,3300,3300,0
|
|
20230824,192500,100441425,3300,3300,3300,3300,0
|
|
20230824,192400,100441425,3300,3300,3300,3300,0
|
|
20230824,192300,100441425,3300,3300,3300,3300,0
|
|
20230824,192200,100441425,3300,3300,3300,3300,0
|
|
20230824,192100,100441425,3300,3300,3300,3300,0
|
|
20230824,192000,100441425,3300,3300,3300,3300,0
|
|
20230824,191900,100441425,3300,3300,3300,3300,0
|
|
20230824,191800,100441425,3300,3300,3300,3300,0
|
|
20230824,191700,100441425,3300,3300,3300,3300,619
|
|
20230824,191600,100441425,3300,3300,3300,3300,0
|
|
20230824,191500,100441425,3300,3300,3300,3300,0
|
|
20230824,191400,100441425,3300,3300,3300,3300,0
|
|
20230824,191300,100441425,3300,3300,3300,3300,0
|
|
20230824,191200,100441425,3300,3300,3300,3300,0
|
|
20230824,191100,100441425,3300,3300,3300,3300,0
|
|
20230824,191000,100441425,3300,3300,3300,3300,0
|
|
20230824,190900,100441425,3300,3300,3300,3300,0
|
|
20230824,190800,100441425,3300,3300,3300,3300,0
|
|
20230824,190700,100441425,3300,3300,3300,3300,0
|
|
20230824,190600,100441425,3300,3300,3300,3300,0
|
|
20230824,190500,100441425,3300,3300,3300,3300,0
|
|
20230824,190400,100441425,3300,3300,3300,3300,0
|
|
20230824,190300,100441425,3300,3300,3300,3300,0
|
|
20230824,190200,100441425,3300,3300,3300,3300,0
|
|
20230824,190100,100441425,3300,3300,3300,3300,0
|
|
20230824,190000,100441425,3300,3300,3300,3300,0
|
|
20230824,185900,100441425,3300,3300,3300,3300,0
|
|
20230824,185800,100441425,3300,3300,3300,3300,0
|
|
20230824,185700,100441425,3300,3300,3300,3300,0
|
|
20230824,185600,100441425,3300,3300,3300,3300,0
|
|
20230824,185500,100441425,3300,3300,3300,3300,0
|
|
20230824,185400,100441425,3300,3300,3300,3300,0
|
|
20230824,185300,100441425,3300,3300,3300,3300,0
|
|
20230824,185200,100441425,3300,3300,3300,3300,0
|
|
20230824,185100,100441425,3300,3300,3300,3300,0
|
|
20230824,185000,100441425,3300,3300,3300,3300,0
|
|
20230824,184900,100441425,3300,3300,3300,3300,0
|
|
20230824,184800,100441425,3300,3300,3300,3300,0
|
|
20230824,184700,100441425,3300,3300,3300,3300,619
|
|
20230824,184600,100441425,3300,3300,3300,3300,0
|
|
20230824,184500,100441425,3300,3300,3300,3300,0
|
|
20230824,184400,100441425,3300,3300,3300,3300,0
|
|
20230824,184300,100441425,3300,3300,3300,3300,0
|
|
20230824,184200,100441425,3300,3300,3300,3300,0
|
|
20230824,184100,100441425,3300,3300,3300,3300,0
|
|
20230824,184000,100441425,3300,3300,3300,3300,0
|
|
20230824,183900,100441425,3300,3300,3300,3300,0
|
|
20230824,183800,100441425,3300,3300,3300,3300,0
|
|
20230824,183700,100441425,3300,3300,3300,3300,0
|
|
20230824,183600,100441425,3300,3300,3300,3300,0
|
|
20230824,183500,100441425,3300,3300,3300,3300,0
|
|
20230824,183400,100441425,3300,3300,3300,3300,0
|
|
20230824,183300,100441425,3300,3300,3300,3300,0
|
|
20230824,183200,100441425,3300,3300,3300,3300,0
|
|
20230824,183100,100441425,3300,3300,3300,3300,0
|
|
20230824,183000,100441425,3300,3300,3300,3300,0
|
|
20230824,182900,100441425,3300,3300,3300,3300,0
|
|
20230824,182800,100441425,3300,3300,3300,3300,0
|
|
20230824,182700,100441425,3300,3300,3300,3300,0
|
|
20230824,182600,100441425,3300,3300,3300,3300,0
|
|
20230824,182500,100441425,3300,3300,3300,3300,0
|
|
20230824,182400,100441425,3300,3300,3300,3300,0
|
|
20230824,182300,100441425,3300,3300,3300,3300,0
|
|
20230824,182200,100441425,3300,3300,3300,3300,0
|
|
20230824,182100,100441425,3300,3300,3300,3300,0
|
|
20230824,182000,100441425,3300,3300,3300,3300,0
|
|
20230824,181900,100441425,3300,3300,3300,3300,0
|
|
20230824,181800,100441425,3300,3300,3300,3300,0
|
|
20230824,181700,100441425,3300,3300,3300,3300,619
|
|
20230824,181600,100441425,3300,3300,3300,3300,0
|
|
20230824,181500,100441425,3300,3300,3300,3300,0
|
|
20230824,181400,100441425,3300,3300,3300,3300,0
|
|
20230824,181300,100441425,3300,3300,3300,3300,0
|
|
20230824,181200,100441425,3300,3300,3300,3300,0
|
|
20230824,181100,100441425,3300,3300,3300,3300,0
|
|
20230824,181000,100441425,3300,3300,3300,3300,0
|
|
20230824,180900,100441425,3300,3300,3300,3300,0
|
|
20230824,180800,100441425,3300,3300,3300,3300,0
|
|
20230824,180700,100441425,3300,3300,3300,3300,0
|
|
20230824,180600,100441425,3300,3300,3300,3300,0
|
|
20230824,180500,100441425,3300,3300,3300,3300,0
|
|
20230824,180400,100441425,3300,3300,3300,3300,0
|
|
20230824,180300,100441425,3300,3300,3300,3300,0
|
|
20230824,180200,100441425,3300,3300,3300,3300,0
|
|
20230824,180100,100441425,3300,3300,3300,3300,0
|
|
20230824,180000,100441425,3300,3300,3300,3300,0
|
|
20230824,175900,100441425,3300,3300,3300,3300,0
|
|
20230824,175800,100441425,3300,3300,3300,3300,0
|
|
20230824,175700,100441425,3300,3300,3300,3300,0
|
|
20230824,175600,100441425,3300,3300,3300,3300,0
|
|
20230824,175500,100441425,3300,3300,3300,3300,0
|
|
20230824,175400,100441425,3300,3300,3300,3300,0
|
|
20230824,175300,100441425,3300,3300,3300,3300,0
|
|
20230824,175200,100441425,3300,3300,3300,3300,0
|
|
20230824,175100,100441425,3300,3300,3300,3300,0
|
|
20230824,175000,100441425,3300,3300,3300,3300,0
|
|
20230824,174900,100441425,3300,3300,3300,3300,0
|
|
20230824,174800,100441425,3300,3300,3300,3300,0
|
|
20230824,174700,100441425,3300,3300,3300,3300,619
|
|
20230824,174600,100441425,3300,3300,3300,3300,0
|
|
20230824,174500,100441425,3300,3300,3300,3300,0
|
|
20230824,174400,100441425,3300,3300,3300,3300,0
|
|
20230824,174300,100441425,3300,3300,3300,3300,0
|
|
20230824,174200,100441425,3300,3300,3300,3300,0
|
|
20230824,174100,100441425,3300,3300,3300,3300,0
|
|
20230824,174000,100441425,3300,3300,3300,3300,0
|
|
20230824,173900,100441425,3300,3300,3300,3300,0
|
|
20230824,173800,100441425,3300,3300,3300,3300,0
|
|
20230824,173700,100441425,3300,3300,3300,3300,0
|
|
20230824,173600,100441425,3300,3300,3300,3300,0
|
|
20230824,173500,100441425,3300,3300,3300,3300,0
|
|
20230824,173400,100441425,3300,3300,3300,3300,0
|
|
20230824,173300,100441425,3300,3300,3300,3300,0
|
|
20230824,173200,100441425,3300,3300,3300,3300,0
|
|
20230824,173100,100441425,3300,3300,3300,3300,0
|
|
20230824,173000,100441425,3300,3300,3300,3300,0
|
|
20230824,172900,100441425,3300,3300,3300,3300,0
|
|
20230824,172800,100441425,3300,3300,3300,3300,0
|
|
20230824,172700,100441425,3300,3300,3300,3300,0
|
|
20230824,172600,100441425,3300,3300,3300,3300,0
|
|
20230824,172500,100441425,3300,3300,3300,3300,0
|
|
20230824,172400,100441425,3300,3300,3300,3300,0
|
|
20230824,172300,100441425,3300,3300,3300,3300,0
|
|
20230824,172200,100441425,3300,3300,3300,3300,0
|
|
20230824,172100,100441425,3300,3300,3300,3300,0
|
|
20230824,172000,100441425,3300,3300,3300,3300,0
|
|
20230824,171900,100441425,3300,3300,3300,3300,0
|
|
20230824,171800,100441425,3300,3300,3300,3300,0
|
|
20230824,171700,100441425,3300,3300,3300,3300,619
|
|
20230824,171600,100441425,3300,3300,3300,3300,0
|
|
20230824,171500,100441425,3300,3300,3300,3300,0
|
|
20230824,171400,100441425,3300,3300,3300,3300,0
|
|
20230824,171300,100441425,3300,3300,3300,3300,0
|
|
20230824,171200,100441425,3300,3300,3300,3300,0
|
|
20230824,171100,100441425,3300,3300,3300,3300,0
|
|
20230824,171000,100441425,3300,3300,3300,3300,0
|
|
20230824,170900,100441425,3300,3300,3300,3300,0
|
|
20230824,170800,100441425,3300,3300,3300,3300,0
|
|
20230824,170700,100441425,3300,3300,3300,3300,0
|
|
20230824,170600,100441425,3300,3300,3300,3300,0
|
|
20230824,170500,100441425,3300,3300,3300,3300,0
|
|
20230824,170400,100441425,3300,3300,3300,3300,0
|
|
20230824,170300,100441425,3300,3300,3300,3300,0
|
|
20230824,170200,100441425,3300,3300,3300,3300,0
|
|
20230824,170100,100441425,3300,3300,3300,3300,0
|
|
20230824,170000,100441425,3300,3300,3300,3300,0
|
|
20230824,165900,100441425,3300,3300,3300,3300,0
|
|
20230824,165800,100441425,3300,3300,3300,3300,0
|
|
20230824,165700,100441425,3300,3300,3300,3300,0
|
|
20230824,165600,100441425,3300,3300,3300,3300,0
|
|
20230824,165500,100441425,3300,3300,3300,3300,0
|
|
20230824,165400,100441425,3300,3300,3300,3300,0
|
|
20230824,165300,100441425,3300,3300,3300,3300,0
|
|
20230824,165200,100441425,3300,3300,3300,3300,0
|
|
20230824,165100,100441425,3300,3300,3300,3300,0
|
|
20230824,165000,100441425,3300,3300,3300,3300,0
|
|
20230824,164900,100441425,3300,3300,3300,3300,0
|
|
20230824,164800,100441425,3300,3300,3300,3300,0
|
|
20230824,164700,100441425,3300,3300,3300,3300,619
|
|
20230824,164600,100441425,3300,3300,3300,3300,0
|
|
20230824,164500,100441425,3300,3300,3300,3300,0
|
|
20230824,164400,100441425,3300,3300,3300,3300,0
|
|
20230824,164300,100441425,3300,3300,3300,3300,0
|
|
20230824,164200,100441425,3300,3300,3300,3300,0
|
|
20230824,164100,100441425,3300,3300,3300,3300,0
|
|
20230824,164000,100441425,3300,3300,3300,3300,0
|
|
20230824,163900,100441425,3300,3300,3300,3300,0
|
|
20230824,163800,100441425,3300,3300,3300,3300,0
|
|
20230824,163700,100441425,3300,3300,3300,3300,0
|
|
20230824,163600,100441425,3300,3300,3300,3300,0
|
|
20230824,163500,100441425,3300,3300,3300,3300,0
|
|
20230824,163400,100441425,3300,3300,3300,3300,0
|
|
20230824,163300,100441425,3300,3300,3300,3300,0
|
|
20230824,163200,100441425,3300,3300,3300,3300,0
|
|
20230824,163100,100441425,3300,3300,3300,3300,0
|
|
20230824,163000,100441425,3300,3300,3300,3300,0
|
|
20230824,162900,100441425,3300,3300,3300,3300,0
|
|
20230824,162800,100441425,3300,3300,3300,3300,0
|
|
20230824,162700,100441425,3300,3300,3300,3300,0
|
|
20230824,162600,100441425,3300,3300,3300,3300,0
|
|
20230824,162500,100441425,3300,3300,3300,3300,0
|
|
20230824,162400,100441425,3300,3300,3300,3300,0
|
|
20230824,162300,100441425,3300,3300,3300,3300,0
|
|
20230824,162200,100441425,3300,3300,3300,3300,0
|
|
20230824,162100,100441425,3300,3300,3300,3300,0
|
|
20230824,162000,100441425,3300,3300,3300,3300,0
|
|
20230824,161900,100441425,3300,3300,3300,3300,0
|
|
20230824,161800,100441425,3300,3300,3300,3300,0
|
|
20230824,161700,100441425,3300,3300,3300,3300,619
|
|
20230824,161600,100441425,3300,3300,3300,3300,0
|
|
20230824,161500,100441425,3300,3300,3300,3300,0
|
|
20230824,161400,100441425,3300,3300,3300,3300,0
|
|
20230824,161300,100441425,3300,3300,3300,3300,0
|
|
20230824,161200,100441425,3300,3300,3300,3300,0
|
|
20230824,161100,100441425,3300,3300,3300,3300,0
|
|
20230824,161000,100441425,3300,3300,3300,3300,0
|
|
20230824,160900,100441425,3300,3300,3300,3300,0
|
|
20230824,160800,100441425,3300,3300,3300,3300,0
|
|
20230824,160700,100441425,3300,3300,3300,3300,0
|
|
20230824,160600,100441425,3300,3300,3300,3300,0
|
|
20230824,160500,100441425,3300,3300,3300,3300,0
|
|
20230824,160400,100441425,3300,3300,3300,3300,0
|
|
20230824,160300,100441425,3300,3300,3300,3300,0
|
|
20230824,160200,100441425,3300,3300,3300,3300,0
|
|
20230824,160100,100441425,3300,3300,3300,3300,0
|
|
20230824,160000,100441425,3300,3300,3300,3300,0
|
|
20230824,155900,100441425,3300,3300,3300,3300,0
|
|
20230824,155800,100441425,3300,3300,3300,3300,0
|
|
20230824,155700,100441425,3300,3300,3300,3300,0
|
|
20230824,155600,100441425,3300,3300,3300,3300,0
|
|
20230824,155500,100441425,3300,3300,3300,3300,0
|
|
20230824,155400,100441425,3300,3300,3300,3300,0
|
|
20230824,155300,100441425,3300,3300,3300,3300,0
|
|
20230824,155200,100441425,3300,3300,3300,3300,0
|
|
20230824,155100,100441425,3300,3300,3300,3300,0
|
|
20230824,155000,100441425,3300,3300,3300,3300,0
|
|
20230824,154900,100441425,3300,3300,3300,3300,0
|
|
20230824,154800,100441425,3300,3300,3300,3300,0
|
|
20230824,154700,100441425,3300,3300,3300,3300,619
|
|
20230824,154600,100441425,3300,3300,3300,3300,0
|
|
20230824,154500,100441425,3300,3300,3300,3300,0
|
|
20230824,154400,100441425,3300,3300,3300,3300,0
|
|
20230824,154300,100441425,3300,3300,3300,3300,0
|
|
20230824,154200,100441425,3300,3300,3300,3300,0
|
|
20230824,154100,100441425,3300,3300,3300,3300,0
|
|
20230824,154000,100441425,3300,3300,3300,3300,0
|
|
20230824,153900,100441425,3300,3300,3300,3300,0
|
|
20230824,153800,100441425,3300,3300,3300,3300,0
|
|
20230824,153700,100441425,3300,3300,3300,3300,0
|
|
20230824,153600,100441425,3300,3300,3300,3300,0
|
|
20230824,153500,100441425,3300,3300,3300,3300,0
|
|
20230824,153400,100441425,3300,3300,3300,3300,0
|
|
20230824,153300,100441425,3300,3300,3300,3300,0
|
|
20230824,153200,100441425,3300,3300,3300,3300,0
|
|
20230824,153100,100441425,3300,3300,3300,3300,0
|
|
20230824,153000,100441425,3300,3300,3300,3300,619
|
|
20230824,152900,98398725,3300,3300,3300,3300,0
|
|
20230824,152800,98398725,3300,3300,3300,3300,0
|
|
20230824,152700,98398725,3300,3300,3300,3300,0
|
|
20230824,152600,98398725,3300,3300,3300,3300,0
|
|
20230824,152500,98398725,3300,3300,3300,3300,0
|
|
20230824,152400,98398725,3300,3300,3300,3300,0
|
|
20230824,152300,98398725,3300,3300,3300,3300,0
|
|
20230824,152200,98398725,3300,3300,3300,3300,0
|
|
20230824,152100,98398725,3300,3300,3300,3300,0
|
|
20230824,152000,98398725,3300,3300,3300,3300,0
|
|
20230824,151900,98398725,3300,3295,3300,3295,224
|
|
20230824,151800,97660275,3300,3300,3300,3300,0
|
|
20230824,151700,97660275,3300,3300,3300,3300,0
|
|
20230824,151600,97660275,3300,3300,3300,3300,0
|
|
20230824,151500,97660275,3300,3300,3300,3300,0
|
|
20230824,151400,97660275,3300,3300,3300,3300,73
|
|
20230824,151300,97419375,3300,3300,3300,3300,100
|
|
20230824,151200,97089375,3300,3300,3300,3300,0
|
|
20230824,151100,97089375,3300,3300,3300,3300,0
|
|
20230824,151000,97089375,3300,3300,3300,3300,50
|
|
20230824,150900,96924375,3300,3300,3300,3300,0
|
|
20230824,150800,96924375,3300,3300,3300,3300,0
|
|
20230824,150700,96924375,3300,3300,3300,3300,0
|
|
20230824,150600,96924375,3300,3300,3300,3300,0
|
|
20230824,150500,96924375,3300,3300,3300,3300,0
|
|
20230824,150400,96924375,3300,3300,3300,3300,0
|
|
20230824,150300,96924375,3300,3300,3300,3300,0
|
|
20230824,150200,96924375,3300,3300,3300,3300,0
|
|
20230824,150100,96924375,3300,3300,3300,3300,0
|
|
20230824,150000,96924375,3300,3300,3300,3300,91
|
|
20230824,145900,96624075,3295,3295,3295,3295,0
|
|
20230824,145800,96624075,3295,3295,3295,3295,0
|
|
20230824,145700,96624075,3295,3295,3295,3295,0
|
|
20230824,145600,96624075,3295,3295,3295,3295,0
|
|
20230824,145500,96624075,3295,3295,3295,3295,0
|
|
20230824,145400,96624075,3295,3295,3295,3295,0
|
|
20230824,145300,96624075,3295,3295,3295,3295,0
|
|
20230824,145200,96624075,3295,3295,3295,3295,0
|
|
20230824,145100,96624075,3295,3295,3295,3295,0
|
|
20230824,145000,96624075,3295,3295,3295,3295,0
|
|
20230824,144900,96624075,3295,3295,3295,3295,12
|
|
20230824,144800,96584535,3300,3300,3300,3300,0
|
|
20230824,144700,96584535,3300,3300,3300,3300,600
|
|
20230824,144600,94604535,3300,3300,3300,3300,0
|
|
20230824,144500,94604535,3300,3300,3300,3300,0
|
|
20230824,144400,94604535,3300,3300,3300,3300,5
|
|
20230824,144300,94588035,3300,3300,3300,3300,0
|
|
20230824,144200,94588035,3300,3300,3300,3300,0
|
|
20230824,144100,94588035,3300,3300,3300,3300,0
|
|
20230824,144000,94588035,3300,3300,3300,3300,0
|
|
20230824,143900,94588035,3300,3300,3300,3300,0
|
|
20230824,143800,94588035,3300,3300,3300,3300,0
|
|
20230824,143700,94588035,3300,3300,3300,3300,0
|
|
20230824,143600,94588035,3300,3300,3300,3300,0
|
|
20230824,143500,94588035,3300,3300,3300,3300,0
|
|
20230824,143400,94588035,3300,3300,3300,3300,0
|
|
20230824,143300,94588035,3300,3300,3300,3300,0
|
|
20230824,143200,94588035,3300,3300,3300,3300,0
|
|
20230824,143100,94588035,3300,3300,3300,3300,0
|
|
20230824,143000,94588035,3300,3300,3300,3300,0
|
|
20230824,142900,94588035,3300,3300,3300,3300,0
|
|
20230824,142800,94588035,3300,3300,3300,3300,0
|
|
20230824,142700,94588035,3300,3300,3300,3300,0
|
|
20230824,142600,94588035,3300,3300,3300,3300,0
|
|
20230824,142500,94588035,3300,3300,3300,3300,3
|
|
20230824,142400,94578135,3305,3305,3305,3305,0
|
|
20230824,142300,94578135,3305,3305,3305,3305,0
|
|
20230824,142200,94578135,3305,3305,3305,3305,1
|
|
20230824,142100,94574830,3300,3300,3300,3300,0
|
|
20230824,142000,94574830,3300,3300,3300,3300,6
|
|
20230824,141900,94555030,3300,3300,3300,3300,0
|
|
20230824,141800,94555030,3300,3300,3300,3300,0
|
|
20230824,141700,94555030,3300,3300,3300,3300,6
|
|
20230824,141600,94535230,3300,3300,3300,3300,0
|
|
20230824,141500,94535230,3300,3300,3300,3300,0
|
|
20230824,141400,94535230,3300,3300,3300,3300,1
|
|
20230824,141300,94531930,3300,3300,3300,3300,6
|
|
20230824,141200,94512130,3300,3300,3300,3300,6
|
|
20230824,141100,94492330,3300,3300,3300,3300,72
|
|
20230824,141000,94254730,3300,3300,3300,3300,0
|
|
20230824,140900,94254730,3300,3300,3300,3300,0
|
|
20230824,140800,94254730,3300,3300,3300,3300,0
|
|
20230824,140700,94254730,3300,3300,3300,3300,0
|
|
20230824,140600,94254730,3300,3300,3300,3300,1
|
|
20230824,140500,94251430,3300,3300,3300,3300,1
|
|
20230824,140400,94248130,3300,3300,3300,3300,86
|
|
20230824,140300,93964330,3305,3305,3305,3305,0
|
|
20230824,140200,93964330,3305,3305,3305,3305,0
|
|
20230824,140100,93964330,3305,3305,3305,3305,0
|
|
20230824,140000,93964330,3305,3305,3305,3305,0
|
|
20230824,135900,93964330,3305,3305,3305,3305,0
|
|
20230824,135800,93964330,3305,3305,3305,3305,0
|
|
20230824,135700,93964330,3305,3305,3305,3305,0
|
|
20230824,135600,93964330,3305,3305,3305,3305,4703
|
|
20230824,135500,78420915,3305,3305,3305,3305,0
|
|
20230824,135400,78420915,3305,3305,3305,3305,0
|
|
20230824,135300,78420915,3305,3305,3305,3305,0
|
|
20230824,135200,78420915,3305,3305,3305,3305,0
|
|
20230824,135100,78420915,3305,3305,3305,3305,0
|
|
20230824,135000,78420915,3305,3305,3305,3305,0
|
|
20230824,134900,78420915,3305,3305,3305,3305,0
|
|
20230824,134800,78420915,3305,3305,3305,3305,0
|
|
20230824,134700,78420915,3305,3305,3305,3305,0
|
|
20230824,134600,78420915,3305,3305,3305,3305,0
|
|
20230824,134500,78420915,3305,3305,3305,3305,0
|
|
20230824,134400,78420915,3305,3305,3305,3305,0
|
|
20230824,134300,78420915,3305,3305,3305,3305,0
|
|
20230824,134200,78420915,3305,3305,3305,3305,4
|
|
20230824,134100,78407695,3305,3305,3305,3305,0
|
|
20230824,134000,78407695,3305,3305,3305,3305,288
|
|
20230824,133900,77455855,3300,3300,3300,3300,0
|
|
20230824,133800,77455855,3300,3300,3300,3300,0
|
|
20230824,133700,77455855,3300,3300,3300,3300,2323
|
|
20230824,133600,69789955,3295,3295,3295,3295,0
|
|
20230824,133500,69789955,3295,3295,3295,3295,0
|
|
20230824,133400,69789955,3295,3295,3295,3295,0
|
|
20230824,133300,69789955,3295,3295,3295,3295,0
|
|
20230824,133200,69789955,3295,3295,3295,3295,0
|
|
20230824,133100,69789955,3295,3295,3295,3295,0
|
|
20230824,133000,69789955,3295,3295,3295,3295,9
|
|
20230824,132900,69760300,3295,3295,3295,3295,0
|
|
20230824,132800,69760300,3295,3295,3295,3295,0
|
|
20230824,132700,69760300,3295,3295,3295,3295,0
|
|
20230824,132600,69760300,3295,3295,3295,3295,0
|
|
20230824,132500,69760300,3295,3295,3295,3295,2
|
|
20230824,132400,69753710,3295,3295,3295,3295,0
|
|
20230824,132300,69753710,3295,3295,3295,3295,0
|
|
20230824,132200,69753710,3295,3300,3300,3295,596
|
|
20230824,132100,67786930,3300,3300,3300,3300,15
|
|
20230824,132000,67737430,3300,3300,3300,3300,0
|
|
20230824,131900,67737430,3300,3300,3300,3300,0
|
|
20230824,131800,67737430,3300,3300,3300,3300,0
|
|
20230824,131700,67737430,3300,3300,3300,3300,0
|
|
20230824,131600,67737430,3300,3300,3300,3300,0
|
|
20230824,131500,67737430,3300,3300,3300,3300,0
|
|
20230824,131400,67737430,3300,3300,3300,3300,70
|
|
20230824,131300,67506430,3300,3300,3300,3300,0
|
|
20230824,131200,67506430,3300,3300,3300,3300,0
|
|
20230824,131100,67506430,3300,3300,3300,3300,0
|
|
20230824,131000,67506430,3300,3300,3300,3300,0
|
|
20230824,130900,67506430,3300,3300,3300,3300,0
|
|
20230824,130800,67506430,3300,3300,3300,3300,0
|
|
20230824,130700,67506430,3300,3300,3300,3300,0
|
|
20230824,130600,67506430,3300,3300,3300,3300,0
|
|
20230824,130500,67506430,3300,3300,3300,3300,0
|
|
20230824,130400,67506430,3300,3300,3300,3300,0
|
|
20230824,130300,67506430,3300,3300,3300,3300,0
|
|
20230824,130200,67506430,3300,3300,3300,3300,1
|
|
20230824,130100,67503130,3300,3300,3300,3300,0
|
|
20230824,130000,67503130,3300,3300,3300,3300,0
|
|
20230824,125900,67503130,3300,3300,3300,3300,1
|
|
20230824,125800,67499830,3300,3300,3300,3300,25
|
|
20230824,125700,67417330,3300,3300,3300,3300,111
|
|
20230824,125600,67051030,3300,3300,3300,3300,0
|
|
20230824,125500,67051030,3300,3300,3300,3300,0
|
|
20230824,125400,67051030,3300,3300,3300,3300,10
|
|
20230824,125300,67018030,3300,3300,3300,3300,0
|
|
20230824,125200,67018030,3300,3300,3300,3300,0
|
|
20230824,125100,67018030,3300,3300,3300,3300,0
|
|
20230824,125000,67018030,3300,3300,3300,3300,0
|
|
20230824,124900,67018030,3300,3300,3300,3300,0
|
|
20230824,124800,67018030,3300,3300,3300,3300,0
|
|
20230824,124700,67018030,3300,3300,3300,3300,0
|
|
20230824,124600,67018030,3300,3300,3300,3300,0
|
|
20230824,124500,67018030,3300,3300,3300,3300,0
|
|
20230824,124400,67018030,3300,3300,3300,3300,0
|
|
20230824,124300,67018030,3300,3300,3300,3300,0
|
|
20230824,124200,67018030,3300,3300,3300,3300,0
|
|
20230824,124100,67018030,3300,3300,3300,3300,0
|
|
20230824,124000,67018030,3300,3300,3300,3300,0
|
|
20230824,123900,67018030,3300,3300,3300,3300,0
|
|
20230824,123800,67018030,3300,3300,3300,3300,0
|
|
20230824,123700,67018030,3300,3300,3300,3300,0
|
|
20230824,123600,67018030,3300,3300,3300,3300,0
|
|
20230824,123500,67018030,3300,3300,3300,3300,0
|
|
20230824,123400,67018030,3300,3300,3300,3300,0
|
|
20230824,123300,67018030,3300,3300,3300,3300,4
|
|
20230824,123200,67004830,3300,3300,3300,3300,6
|
|
20230824,123100,66985030,3300,3300,3300,3300,305
|
|
20230824,123000,65978530,3300,3300,3300,3300,0
|
|
20230824,122900,65978530,3300,3300,3300,3300,0
|
|
20230824,122800,65978530,3300,3300,3300,3300,72
|
|
20230824,122700,65740930,3305,3305,3305,3305,0
|
|
20230824,122600,65740930,3305,3305,3305,3305,0
|
|
20230824,122500,65740930,3305,3305,3305,3305,0
|
|
20230824,122400,65740930,3305,3305,3305,3305,0
|
|
20230824,122300,65740930,3305,3305,3305,3305,0
|
|
20230824,122200,65740930,3305,3305,3305,3305,72
|
|
20230824,122100,65502970,3305,3305,3305,3305,0
|
|
20230824,122000,65502970,3305,3305,3305,3305,0
|
|
20230824,121900,65502970,3305,3305,3305,3305,40
|
|
20230824,121800,65370770,3305,3305,3305,3305,0
|
|
20230824,121700,65370770,3305,3305,3305,3305,10
|
|
20230824,121600,65337720,3300,3300,3300,3300,0
|
|
20230824,121500,65337720,3300,3300,3300,3300,0
|
|
20230824,121400,65337720,3300,3300,3300,3300,0
|
|
20230824,121300,65337720,3300,3300,3300,3300,0
|
|
20230824,121200,65337720,3300,3300,3300,3300,0
|
|
20230824,121100,65337720,3300,3300,3300,3300,0
|
|
20230824,121000,65337720,3300,3300,3300,3300,0
|
|
20230824,120900,65337720,3300,3300,3300,3300,0
|
|
20230824,120800,65337720,3300,3300,3300,3300,0
|
|
20230824,120700,65337720,3300,3300,3300,3300,0
|
|
20230824,120600,65337720,3300,3300,3300,3300,0
|
|
20230824,120500,65337720,3300,3300,3300,3300,0
|
|
20230824,120400,65337720,3300,3300,3300,3300,0
|
|
20230824,120300,65337720,3300,3300,3300,3300,0
|
|
20230824,120200,65337720,3300,3300,3300,3300,0
|
|
20230824,120100,65337720,3300,3300,3300,3300,0
|
|
20230824,120000,65337720,3300,3300,3300,3300,0
|
|
20230824,115900,65337720,3300,3300,3300,3300,0
|
|
20230824,115800,65337720,3300,3300,3300,3300,0
|
|
20230824,115700,65337720,3300,3300,3300,3300,29
|
|
20230824,115600,65242020,3300,3300,3300,3300,0
|
|
20230824,115500,65242020,3300,3300,3300,3300,0
|
|
20230824,115400,65242020,3300,3300,3300,3300,0
|
|
20230824,115300,65242020,3300,3300,3300,3300,0
|
|
20230824,115200,65242020,3300,3300,3300,3300,0
|
|
20230824,115100,65242020,3300,3300,3300,3300,0
|
|
20230824,115000,65242020,3300,3300,3300,3300,0
|
|
20230824,114900,65242020,3300,3300,3300,3300,0
|
|
20230824,114800,65242020,3300,3300,3300,3300,0
|
|
20230824,114700,65242020,3300,3300,3300,3300,0
|
|
20230824,114600,65242020,3300,3300,3300,3300,0
|
|
20230824,114500,65242020,3300,3300,3300,3300,0
|
|
20230824,114400,65242020,3300,3300,3300,3300,0
|
|
20230824,114300,65242020,3300,3300,3300,3300,0
|
|
20230824,114200,65242020,3300,3300,3300,3300,0
|
|
20230824,114100,65242020,3300,3300,3300,3300,0
|
|
20230824,114000,65242020,3300,3300,3300,3300,0
|
|
20230824,113900,65242020,3300,3300,3300,3300,0
|
|
20230824,113800,65242020,3300,3300,3300,3300,0
|
|
20230824,113700,65242020,3300,3300,3300,3300,0
|
|
20230824,113600,65242020,3300,3300,3300,3300,0
|
|
20230824,113500,65242020,3300,3300,3300,3300,0
|
|
20230824,113400,65242020,3300,3300,3300,3300,0
|
|
20230824,113300,65242020,3300,3300,3300,3300,0
|
|
20230824,113200,65242020,3300,3300,3300,3300,0
|
|
20230824,113100,65242020,3300,3300,3300,3300,0
|
|
20230824,113000,65242020,3300,3300,3300,3300,0
|
|
20230824,112900,65242020,3300,3300,3300,3300,0
|
|
20230824,112800,65242020,3300,3300,3300,3300,0
|
|
20230824,112700,65242020,3300,3300,3300,3300,0
|
|
20230824,112600,65242020,3300,3300,3300,3300,0
|
|
20230824,112500,65242020,3300,3300,3300,3300,2000
|
|
20230824,112400,58642020,3310,3310,3310,3310,2000
|
|
20230824,112300,52022020,3310,3310,3310,3310,0
|
|
20230824,112200,52022020,3310,3310,3310,3310,0
|
|
20230824,112100,52022020,3310,3310,3310,3310,0
|
|
20230824,112000,52022020,3310,3310,3310,3310,0
|
|
20230824,111900,52022020,3310,3310,3310,3310,0
|
|
20230824,111800,52022020,3310,3310,3310,3310,0
|
|
20230824,111700,52022020,3310,3310,3310,3310,1005
|
|
20230824,111600,48695470,3300,3300,3300,3300,77
|
|
20230824,111500,48441370,3300,3300,3300,3300,1800
|
|
20230824,111400,42501370,3300,3290,3300,3290,229
|
|
20230824,111300,41746585,3285,3285,3285,3285,19
|
|
20230824,111200,41684170,3285,3285,3285,3285,30
|
|
20230824,111100,41585620,3285,3285,3285,3285,0
|
|
20230824,111000,41585620,3285,3285,3285,3285,300
|
|
20230824,110900,40600120,3285,3285,3285,3285,0
|
|
20230824,110800,40600120,3285,3285,3285,3285,0
|
|
20230824,110700,40600120,3285,3290,3290,3285,254
|
|
20230824,110600,39764530,3285,3290,3290,3285,700
|
|
20230824,110500,37462225,3295,3295,3295,3295,0
|
|
20230824,110400,37462225,3295,3295,3295,3295,477
|
|
20230824,110300,35890510,3300,3300,3300,3300,0
|
|
20230824,110200,35890510,3300,3300,3300,3300,0
|
|
20230824,110100,35890510,3300,3300,3300,3300,0
|
|
20230824,110000,35890510,3300,3300,3300,3300,0
|
|
20230824,105900,35890510,3300,3300,3300,3300,0
|
|
20230824,105800,35890510,3300,3300,3300,3300,0
|
|
20230824,105700,35890510,3300,3300,3300,3300,0
|
|
20230824,105600,35890510,3300,3300,3300,3300,0
|
|
20230824,105500,35890510,3300,3300,3300,3300,0
|
|
20230824,105400,35890510,3300,3300,3300,3300,0
|
|
20230824,105300,35890510,3300,3300,3300,3300,0
|
|
20230824,105200,35890510,3300,3300,3300,3300,0
|
|
20230824,105100,35890510,3300,3300,3300,3300,0
|
|
20230824,105000,35890510,3300,3300,3300,3300,0
|
|
20230824,104900,35890510,3300,3300,3300,3300,0
|
|
20230824,104800,35890510,3300,3300,3300,3300,1
|
|
20230824,104700,35887210,3300,3300,3300,3300,0
|
|
20230824,104600,35887210,3300,3300,3300,3300,0
|
|
20230824,104500,35887210,3300,3300,3300,3300,1
|
|
20230824,104400,35883910,3300,3300,3300,3300,0
|
|
20230824,104300,35883910,3300,3300,3300,3300,0
|
|
20230824,104200,35883910,3300,3300,3300,3300,0
|
|
20230824,104100,35883910,3300,3300,3300,3300,0
|
|
20230824,104000,35883910,3300,3300,3300,3300,98
|
|
20230824,103900,35560510,3300,3300,3300,3300,0
|
|
20230824,103800,35560510,3300,3300,3300,3300,0
|
|
20230824,103700,35560510,3300,3300,3300,3300,0
|
|
20230824,103600,35560510,3300,3300,3300,3300,0
|
|
20230824,103500,35560510,3300,3300,3300,3300,0
|
|
20230824,103400,35560510,3300,3300,3300,3300,0
|
|
20230824,103300,35560510,3300,3300,3300,3300,0
|
|
20230824,103200,35560510,3300,3300,3300,3300,0
|
|
20230824,103100,35560510,3300,3300,3300,3300,0
|
|
20230824,103000,35560510,3300,3300,3300,3300,0
|
|
20230824,102900,35560510,3300,3300,3300,3300,2
|
|
20230824,102800,35553910,3305,3305,3305,3305,0
|
|
20230824,102700,35553910,3305,3305,3305,3305,0
|
|
20230824,102600,35553910,3305,3305,3305,3305,2
|
|
20230824,102500,35547300,3305,3305,3305,3305,0
|
|
20230824,102400,35547300,3305,3305,3305,3305,0
|
|
20230824,102300,35547300,3305,3305,3305,3305,8
|
|
20230824,102200,35520860,3305,3305,3305,3305,0
|
|
20230824,102100,35520860,3305,3305,3305,3305,0
|
|
20230824,102000,35520860,3305,3305,3305,3305,8
|
|
20230824,101900,35494420,3305,3305,3305,3305,0
|
|
20230824,101800,35494420,3305,3305,3305,3305,0
|
|
20230824,101700,35494420,3305,3305,3305,3305,0
|
|
20230824,101600,35494420,3305,3305,3305,3305,0
|
|
20230824,101500,35494420,3305,3305,3305,3305,0
|
|
20230824,101400,35494420,3305,3305,3305,3305,1895
|
|
20230824,101300,29231445,3305,3305,3305,3305,1105
|
|
20230824,101200,25579420,3300,3300,3300,3300,1
|
|
20230824,101100,25576120,3300,3300,3300,3300,0
|
|
20230824,101000,25576120,3300,3300,3300,3300,0
|
|
20230824,100900,25576120,3300,3300,3300,3300,1034
|
|
20230824,100800,22163920,3305,3305,3305,3305,49
|
|
20230824,100700,22001975,3305,3305,3305,3305,0
|
|
20230824,100600,22001975,3305,3305,3305,3305,0
|
|
20230824,100500,22001975,3305,3305,3305,3305,0
|
|
20230824,100400,22001975,3305,3305,3305,3305,0
|
|
20230824,100300,22001975,3305,3310,3310,3305,1892
|
|
20230824,100200,15742170,3310,3310,3310,3310,0
|
|
20230824,100100,15742170,3310,3310,3310,3310,0
|
|
20230824,100000,15742170,3310,3310,3310,3310,0
|
|
20230824,095900,15742170,3310,3310,3310,3310,0
|
|
20230824,095800,15742170,3310,3310,3310,3310,0
|
|
20230824,095700,15742170,3310,3310,3310,3310,25
|
|
20230824,095600,15659420,3315,3315,3315,3315,0
|
|
20230824,095500,15659420,3315,3315,3315,3315,0
|
|
20230824,095400,15659420,3315,3315,3315,3315,0
|
|
20230824,095300,15659420,3315,3315,3315,3315,0
|
|
20230824,095200,15659420,3315,3315,3315,3315,0
|
|
20230824,095100,15659420,3315,3315,3315,3315,0
|
|
20230824,095000,15659420,3315,3315,3315,3315,0
|
|
20230824,094900,15659420,3315,3315,3315,3315,0
|
|
20230824,094800,15659420,3315,3315,3315,3315,0
|
|
20230824,094700,15659420,3315,3315,3315,3315,0
|
|
20230824,094600,15659420,3315,3315,3315,3315,3
|
|
20230824,094500,15649475,3315,3315,3315,3315,0
|
|
20230824,094400,15649475,3315,3315,3315,3315,0
|
|
20230824,094300,15649475,3315,3315,3315,3315,0
|
|
20230824,094200,15649475,3315,3315,3315,3315,115
|
|
20230824,094100,15268250,3315,3315,3315,3315,0
|
|
20230824,094000,15268250,3315,3315,3315,3315,5
|
|
20230824,093900,15251675,3315,3315,3315,3315,0
|
|
20230824,093800,15251675,3315,3315,3315,3315,2
|
|
20230824,093700,15245045,3315,3315,3315,3315,5
|
|
20230824,093600,15228470,3315,3315,3315,3315,103
|
|
20230824,093500,14887025,3315,3315,3315,3315,0
|
|
20230824,093400,14887025,3315,3315,3315,3315,1
|
|
20230824,093300,14883710,3315,3315,3315,3315,1
|
|
20230824,093200,14880395,3315,3315,3315,3315,600
|
|
20230824,093100,12891395,3315,3315,3315,3315,108
|
|
20230824,093000,12533375,3315,3315,3315,3315,13
|
|
20230824,092900,12490280,3315,3315,3315,3315,17
|
|
20230824,092800,12433925,3315,3315,3315,3315,0
|
|
20230824,092700,12433925,3315,3315,3315,3315,0
|
|
20230824,092600,12433925,3315,3315,3315,3315,150
|
|
20230824,092500,11936675,3315,3315,3315,3315,0
|
|
20230824,092400,11936675,3315,3315,3315,3315,330
|
|
20230824,092300,10842725,3315,3315,3315,3315,0
|
|
20230824,092200,10842725,3315,3315,3315,3315,0
|
|
20230824,092100,10842725,3315,3315,3315,3315,51
|
|
20230824,092000,10673660,3310,3310,3310,3310,0
|
|
20230824,091900,10673660,3310,3310,3310,3310,1688
|
|
20230824,091800,5086380,3310,3310,3310,3310,605
|
|
20230824,091700,3083830,3310,3310,3310,3310,50
|
|
20230824,091600,2918330,3310,3310,3310,3310,0
|
|
20230824,091500,2918330,3310,3310,3310,3310,302
|
|
20230824,091400,1918710,3310,3310,3310,3310,4
|
|
20230824,091300,1905470,3310,3310,3310,3310,0
|
|
20230824,091200,1905470,3310,3310,3310,3310,0
|
|
20230824,091100,1905470,3310,3310,3310,3310,50
|
|
20230824,091000,1739970,3310,3310,3310,3310,70
|
|
20230824,090900,1508270,3315,3315,3315,3315,33
|
|
20230824,090800,1398875,3310,3315,3315,3310,102
|
|
20230824,090700,1060755,3315,3315,3315,3315,3
|
|
20230824,090600,1050810,3315,3315,3315,3315,0
|
|
20230824,090500,1050810,3315,3315,3315,3315,0
|
|
20230824,090400,1050810,3315,3315,3315,3315,0
|
|
20230824,090300,1050810,3315,3315,3315,3315,0
|
|
20230824,090200,1050810,3315,3315,3315,3315,0
|
|
20230824,090100,1050810,3315,3315,3315,3315,77
|
|
20230824,090000,795555,3315,3300,3315,3300,241
|