651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,194800,96334675,3325,3325,3325,3325,496
|
|
20230828,194700,96334675,3325,3325,3325,3325,0
|
|
20230828,194600,96334675,3325,3325,3325,3325,0
|
|
20230828,194500,96334675,3325,3325,3325,3325,0
|
|
20230828,194400,96334675,3325,3325,3325,3325,0
|
|
20230828,194300,96334675,3325,3325,3325,3325,0
|
|
20230828,194200,96334675,3325,3325,3325,3325,0
|
|
20230828,194100,96334675,3325,3325,3325,3325,0
|
|
20230828,194000,96334675,3325,3325,3325,3325,0
|
|
20230828,193900,96334675,3325,3325,3325,3325,0
|
|
20230828,193800,96334675,3325,3325,3325,3325,0
|
|
20230828,193700,96334675,3325,3325,3325,3325,0
|
|
20230828,193600,96334675,3325,3325,3325,3325,0
|
|
20230828,193500,96334675,3325,3325,3325,3325,0
|
|
20230828,193400,96334675,3325,3325,3325,3325,0
|
|
20230828,193300,96334675,3325,3325,3325,3325,0
|
|
20230828,193200,96334675,3325,3325,3325,3325,0
|
|
20230828,193100,96334675,3325,3325,3325,3325,0
|
|
20230828,193000,96334675,3325,3325,3325,3325,0
|
|
20230828,192900,96334675,3325,3325,3325,3325,0
|
|
20230828,192800,96334675,3325,3325,3325,3325,0
|
|
20230828,192700,96334675,3325,3325,3325,3325,0
|
|
20230828,192600,96334675,3325,3325,3325,3325,0
|
|
20230828,192500,96334675,3325,3325,3325,3325,0
|
|
20230828,192400,96334675,3325,3325,3325,3325,0
|
|
20230828,192300,96334675,3325,3325,3325,3325,0
|
|
20230828,192200,96334675,3325,3325,3325,3325,0
|
|
20230828,192100,96334675,3325,3325,3325,3325,0
|
|
20230828,192000,96334675,3325,3325,3325,3325,0
|
|
20230828,191900,96334675,3325,3325,3325,3325,0
|
|
20230828,191800,96334675,3325,3325,3325,3325,496
|
|
20230828,191700,96334675,3325,3325,3325,3325,0
|
|
20230828,191600,96334675,3325,3325,3325,3325,0
|
|
20230828,191500,96334675,3325,3325,3325,3325,0
|
|
20230828,191400,96334675,3325,3325,3325,3325,0
|
|
20230828,191300,96334675,3325,3325,3325,3325,0
|
|
20230828,191200,96334675,3325,3325,3325,3325,0
|
|
20230828,191100,96334675,3325,3325,3325,3325,0
|
|
20230828,191000,96334675,3325,3325,3325,3325,0
|
|
20230828,190900,96334675,3325,3325,3325,3325,0
|
|
20230828,190800,96334675,3325,3325,3325,3325,0
|
|
20230828,190700,96334675,3325,3325,3325,3325,0
|
|
20230828,190600,96334675,3325,3325,3325,3325,0
|
|
20230828,190500,96334675,3325,3325,3325,3325,0
|
|
20230828,190400,96334675,3325,3325,3325,3325,0
|
|
20230828,190300,96334675,3325,3325,3325,3325,0
|
|
20230828,190200,96334675,3325,3325,3325,3325,0
|
|
20230828,190100,96334675,3325,3325,3325,3325,0
|
|
20230828,190000,96334675,3325,3325,3325,3325,0
|
|
20230828,185900,96334675,3325,3325,3325,3325,0
|
|
20230828,185800,96334675,3325,3325,3325,3325,0
|
|
20230828,185700,96334675,3325,3325,3325,3325,0
|
|
20230828,185600,96334675,3325,3325,3325,3325,0
|
|
20230828,185500,96334675,3325,3325,3325,3325,0
|
|
20230828,185400,96334675,3325,3325,3325,3325,0
|
|
20230828,185300,96334675,3325,3325,3325,3325,0
|
|
20230828,185200,96334675,3325,3325,3325,3325,0
|
|
20230828,185100,96334675,3325,3325,3325,3325,0
|
|
20230828,185000,96334675,3325,3325,3325,3325,0
|
|
20230828,184900,96334675,3325,3325,3325,3325,0
|
|
20230828,184800,96334675,3325,3325,3325,3325,496
|
|
20230828,184700,96334675,3325,3325,3325,3325,0
|
|
20230828,184600,96334675,3325,3325,3325,3325,0
|
|
20230828,184500,96334675,3325,3325,3325,3325,0
|
|
20230828,184400,96334675,3325,3325,3325,3325,0
|
|
20230828,184300,96334675,3325,3325,3325,3325,0
|
|
20230828,184200,96334675,3325,3325,3325,3325,0
|
|
20230828,184100,96334675,3325,3325,3325,3325,0
|
|
20230828,184000,96334675,3325,3325,3325,3325,0
|
|
20230828,183900,96334675,3325,3325,3325,3325,0
|
|
20230828,183800,96334675,3325,3325,3325,3325,0
|
|
20230828,183700,96334675,3325,3325,3325,3325,0
|
|
20230828,183600,96334675,3325,3325,3325,3325,0
|
|
20230828,183500,96334675,3325,3325,3325,3325,0
|
|
20230828,183400,96334675,3325,3325,3325,3325,0
|
|
20230828,183300,96334675,3325,3325,3325,3325,0
|
|
20230828,183200,96334675,3325,3325,3325,3325,0
|
|
20230828,183100,96334675,3325,3325,3325,3325,0
|
|
20230828,183000,96334675,3325,3325,3325,3325,0
|
|
20230828,182900,96334675,3325,3325,3325,3325,0
|
|
20230828,182800,96334675,3325,3325,3325,3325,0
|
|
20230828,182700,96334675,3325,3325,3325,3325,0
|
|
20230828,182600,96334675,3325,3325,3325,3325,0
|
|
20230828,182500,96334675,3325,3325,3325,3325,0
|
|
20230828,182400,96334675,3325,3325,3325,3325,0
|
|
20230828,182300,96334675,3325,3325,3325,3325,0
|
|
20230828,182200,96334675,3325,3325,3325,3325,0
|
|
20230828,182100,96334675,3325,3325,3325,3325,0
|
|
20230828,182000,96334675,3325,3325,3325,3325,0
|
|
20230828,181900,96334675,3325,3325,3325,3325,0
|
|
20230828,181800,96334675,3325,3325,3325,3325,496
|
|
20230828,181700,96334675,3325,3325,3325,3325,0
|
|
20230828,181600,96334675,3325,3325,3325,3325,0
|
|
20230828,181500,96334675,3325,3325,3325,3325,0
|
|
20230828,181400,96334675,3325,3325,3325,3325,0
|
|
20230828,181300,96334675,3325,3325,3325,3325,0
|
|
20230828,181200,96334675,3325,3325,3325,3325,0
|
|
20230828,181100,96334675,3325,3325,3325,3325,0
|
|
20230828,181000,96334675,3325,3325,3325,3325,0
|
|
20230828,180900,96334675,3325,3325,3325,3325,0
|
|
20230828,180800,96334675,3325,3325,3325,3325,0
|
|
20230828,180700,96334675,3325,3325,3325,3325,0
|
|
20230828,180600,96334675,3325,3325,3325,3325,0
|
|
20230828,180500,96334675,3325,3325,3325,3325,0
|
|
20230828,180400,96334675,3325,3325,3325,3325,0
|
|
20230828,180300,96334675,3325,3325,3325,3325,0
|
|
20230828,180200,96334675,3325,3325,3325,3325,0
|
|
20230828,180100,96334675,3325,3325,3325,3325,0
|
|
20230828,180000,96334675,3325,3325,3325,3325,0
|
|
20230828,175900,96334675,3325,3325,3325,3325,0
|
|
20230828,175800,96334675,3325,3325,3325,3325,0
|
|
20230828,175700,96334675,3325,3325,3325,3325,0
|
|
20230828,175600,96334675,3325,3325,3325,3325,0
|
|
20230828,175500,96334675,3325,3325,3325,3325,0
|
|
20230828,175400,96334675,3325,3325,3325,3325,0
|
|
20230828,175300,96334675,3325,3325,3325,3325,0
|
|
20230828,175200,96334675,3325,3325,3325,3325,0
|
|
20230828,175100,96334675,3325,3325,3325,3325,0
|
|
20230828,175000,96334675,3325,3325,3325,3325,0
|
|
20230828,174900,96334675,3325,3325,3325,3325,0
|
|
20230828,174800,96334675,3325,3325,3325,3325,496
|
|
20230828,174700,96334675,3325,3325,3325,3325,0
|
|
20230828,174600,96334675,3325,3325,3325,3325,0
|
|
20230828,174500,96334675,3325,3325,3325,3325,0
|
|
20230828,174400,96334675,3325,3325,3325,3325,0
|
|
20230828,174300,96334675,3325,3325,3325,3325,0
|
|
20230828,174200,96334675,3325,3325,3325,3325,0
|
|
20230828,174100,96334675,3325,3325,3325,3325,0
|
|
20230828,174000,96334675,3325,3325,3325,3325,0
|
|
20230828,173900,96334675,3325,3325,3325,3325,0
|
|
20230828,173800,96334675,3325,3325,3325,3325,0
|
|
20230828,173700,96334675,3325,3325,3325,3325,0
|
|
20230828,173600,96334675,3325,3325,3325,3325,0
|
|
20230828,173500,96334675,3325,3325,3325,3325,0
|
|
20230828,173400,96334675,3325,3325,3325,3325,0
|
|
20230828,173300,96334675,3325,3325,3325,3325,0
|
|
20230828,173200,96334675,3325,3325,3325,3325,0
|
|
20230828,173100,96334675,3325,3325,3325,3325,0
|
|
20230828,173000,96334675,3325,3325,3325,3325,0
|
|
20230828,172900,96334675,3325,3325,3325,3325,0
|
|
20230828,172800,96334675,3325,3325,3325,3325,0
|
|
20230828,172700,96334675,3325,3325,3325,3325,0
|
|
20230828,172600,96334675,3325,3325,3325,3325,0
|
|
20230828,172500,96334675,3325,3325,3325,3325,0
|
|
20230828,172400,96334675,3325,3325,3325,3325,0
|
|
20230828,172300,96334675,3325,3325,3325,3325,0
|
|
20230828,172200,96334675,3325,3325,3325,3325,0
|
|
20230828,172100,96334675,3325,3325,3325,3325,0
|
|
20230828,172000,96334675,3325,3325,3325,3325,0
|
|
20230828,171900,96334675,3325,3325,3325,3325,0
|
|
20230828,171800,96334675,3325,3325,3325,3325,496
|
|
20230828,171700,96334675,3325,3325,3325,3325,0
|
|
20230828,171600,96334675,3325,3325,3325,3325,0
|
|
20230828,171500,96334675,3325,3325,3325,3325,0
|
|
20230828,171400,96334675,3325,3325,3325,3325,0
|
|
20230828,171300,96334675,3325,3325,3325,3325,0
|
|
20230828,171200,96334675,3325,3325,3325,3325,0
|
|
20230828,171100,96334675,3325,3325,3325,3325,0
|
|
20230828,171000,96334675,3325,3325,3325,3325,0
|
|
20230828,170900,96334675,3325,3325,3325,3325,0
|
|
20230828,170800,96334675,3325,3325,3325,3325,0
|
|
20230828,170700,96334675,3325,3325,3325,3325,0
|
|
20230828,170600,96334675,3325,3325,3325,3325,0
|
|
20230828,170500,96334675,3325,3325,3325,3325,0
|
|
20230828,170400,96334675,3325,3325,3325,3325,0
|
|
20230828,170300,96334675,3325,3325,3325,3325,0
|
|
20230828,170200,96334675,3325,3325,3325,3325,0
|
|
20230828,170100,96334675,3325,3325,3325,3325,0
|
|
20230828,170000,96334675,3325,3325,3325,3325,0
|
|
20230828,165900,96334675,3325,3325,3325,3325,0
|
|
20230828,165800,96334675,3325,3325,3325,3325,0
|
|
20230828,165700,96334675,3325,3325,3325,3325,0
|
|
20230828,165600,96334675,3325,3325,3325,3325,0
|
|
20230828,165500,96334675,3325,3325,3325,3325,0
|
|
20230828,165400,96334675,3325,3325,3325,3325,0
|
|
20230828,165300,96334675,3325,3325,3325,3325,0
|
|
20230828,165200,96334675,3325,3325,3325,3325,0
|
|
20230828,165100,96334675,3325,3325,3325,3325,0
|
|
20230828,165000,96334675,3325,3325,3325,3325,0
|
|
20230828,164900,96334675,3325,3325,3325,3325,0
|
|
20230828,164800,96334675,3325,3325,3325,3325,496
|
|
20230828,164700,96334675,3325,3325,3325,3325,0
|
|
20230828,164600,96334675,3325,3325,3325,3325,0
|
|
20230828,164500,96334675,3325,3325,3325,3325,0
|
|
20230828,164400,96334675,3325,3325,3325,3325,0
|
|
20230828,164300,96334675,3325,3325,3325,3325,0
|
|
20230828,164200,96334675,3325,3325,3325,3325,0
|
|
20230828,164100,96334675,3325,3325,3325,3325,0
|
|
20230828,164000,96334675,3325,3325,3325,3325,0
|
|
20230828,163900,96334675,3325,3325,3325,3325,0
|
|
20230828,163800,96334675,3325,3325,3325,3325,0
|
|
20230828,163700,96334675,3325,3325,3325,3325,0
|
|
20230828,163600,96334675,3325,3325,3325,3325,0
|
|
20230828,163500,96334675,3325,3325,3325,3325,0
|
|
20230828,163400,96334675,3325,3325,3325,3325,0
|
|
20230828,163300,96334675,3325,3325,3325,3325,0
|
|
20230828,163200,96334675,3325,3325,3325,3325,0
|
|
20230828,163100,96334675,3325,3325,3325,3325,0
|
|
20230828,163000,96334675,3325,3325,3325,3325,0
|
|
20230828,162900,96334675,3325,3325,3325,3325,0
|
|
20230828,162800,96334675,3325,3325,3325,3325,0
|
|
20230828,162700,96334675,3325,3325,3325,3325,0
|
|
20230828,162600,96334675,3325,3325,3325,3325,0
|
|
20230828,162500,96334675,3325,3325,3325,3325,0
|
|
20230828,162400,96334675,3325,3325,3325,3325,0
|
|
20230828,162300,96334675,3325,3325,3325,3325,0
|
|
20230828,162200,96334675,3325,3325,3325,3325,0
|
|
20230828,162100,96334675,3325,3325,3325,3325,0
|
|
20230828,162000,96334675,3325,3325,3325,3325,0
|
|
20230828,161900,96334675,3325,3325,3325,3325,0
|
|
20230828,161800,96334675,3325,3325,3325,3325,496
|
|
20230828,161700,96334675,3325,3325,3325,3325,0
|
|
20230828,161600,96334675,3325,3325,3325,3325,0
|
|
20230828,161500,96334675,3325,3325,3325,3325,0
|
|
20230828,161400,96334675,3325,3325,3325,3325,0
|
|
20230828,161300,96334675,3325,3325,3325,3325,0
|
|
20230828,161200,96334675,3325,3325,3325,3325,0
|
|
20230828,161100,96334675,3325,3325,3325,3325,0
|
|
20230828,161000,96334675,3325,3325,3325,3325,0
|
|
20230828,160900,96334675,3325,3325,3325,3325,0
|
|
20230828,160800,96334675,3325,3325,3325,3325,0
|
|
20230828,160700,96334675,3325,3325,3325,3325,0
|
|
20230828,160600,96334675,3325,3325,3325,3325,0
|
|
20230828,160500,96334675,3325,3325,3325,3325,0
|
|
20230828,160400,96334675,3325,3325,3325,3325,0
|
|
20230828,160300,96334675,3325,3325,3325,3325,0
|
|
20230828,160200,96334675,3325,3325,3325,3325,0
|
|
20230828,160100,96334675,3325,3325,3325,3325,0
|
|
20230828,160000,96334675,3325,3325,3325,3325,0
|
|
20230828,155900,96334675,3325,3325,3325,3325,0
|
|
20230828,155800,96334675,3325,3325,3325,3325,0
|
|
20230828,155700,96334675,3325,3325,3325,3325,0
|
|
20230828,155600,96334675,3325,3325,3325,3325,0
|
|
20230828,155500,96334675,3325,3325,3325,3325,0
|
|
20230828,155400,96334675,3325,3325,3325,3325,0
|
|
20230828,155300,96334675,3325,3325,3325,3325,0
|
|
20230828,155200,96334675,3325,3325,3325,3325,0
|
|
20230828,155100,96334675,3325,3325,3325,3325,0
|
|
20230828,155000,96334675,3325,3325,3325,3325,0
|
|
20230828,154900,96334675,3325,3325,3325,3325,0
|
|
20230828,154800,96334675,3325,3325,3325,3325,496
|
|
20230828,154700,96334675,3325,3325,3325,3325,0
|
|
20230828,154600,96334675,3325,3325,3325,3325,0
|
|
20230828,154500,96334675,3325,3325,3325,3325,0
|
|
20230828,154400,96334675,3325,3325,3325,3325,0
|
|
20230828,154300,96334675,3325,3325,3325,3325,0
|
|
20230828,154200,96334675,3325,3325,3325,3325,0
|
|
20230828,154100,96334675,3325,3325,3325,3325,0
|
|
20230828,154000,96334675,3325,3325,3325,3325,0
|
|
20230828,153900,96334675,3325,3325,3325,3325,0
|
|
20230828,153800,96334675,3325,3325,3325,3325,0
|
|
20230828,153700,96334675,3325,3325,3325,3325,0
|
|
20230828,153600,96334675,3325,3325,3325,3325,0
|
|
20230828,153500,96334675,3325,3325,3325,3325,0
|
|
20230828,153400,96334675,3325,3325,3325,3325,0
|
|
20230828,153300,96334675,3325,3325,3325,3325,0
|
|
20230828,153200,96334675,3325,3325,3325,3325,0
|
|
20230828,153100,96334675,3325,3325,3325,3325,0
|
|
20230828,153000,96334675,3325,3325,3325,3325,496
|
|
20230828,152900,94685475,3320,3320,3320,3320,0
|
|
20230828,152800,94685475,3320,3320,3320,3320,0
|
|
20230828,152700,94685475,3320,3320,3320,3320,0
|
|
20230828,152600,94685475,3320,3320,3320,3320,0
|
|
20230828,152500,94685475,3320,3320,3320,3320,0
|
|
20230828,152400,94685475,3320,3320,3320,3320,0
|
|
20230828,152300,94685475,3320,3320,3320,3320,0
|
|
20230828,152200,94685475,3320,3320,3320,3320,0
|
|
20230828,152100,94685475,3320,3320,3320,3320,0
|
|
20230828,152000,94685475,3320,3320,3320,3320,0
|
|
20230828,151900,94685475,3320,3320,3320,3320,100
|
|
20230828,151800,94353475,3325,3325,3325,3325,0
|
|
20230828,151700,94353475,3325,3325,3325,3325,0
|
|
20230828,151600,94353475,3325,3325,3325,3325,0
|
|
20230828,151500,94353475,3325,3325,3325,3325,0
|
|
20230828,151400,94353475,3325,3325,3325,3325,0
|
|
20230828,151300,94353475,3325,3325,3325,3325,1000
|
|
20230828,151200,91028475,3325,3325,3325,3325,0
|
|
20230828,151100,91028475,3325,3325,3325,3325,1
|
|
20230828,151000,91025150,3320,3320,3320,3320,0
|
|
20230828,150900,91025150,3320,3320,3320,3320,0
|
|
20230828,150800,91025150,3320,3320,3320,3320,0
|
|
20230828,150700,91025150,3320,3320,3320,3320,1
|
|
20230828,150600,91021830,3320,3320,3320,3320,0
|
|
20230828,150500,91021830,3320,3320,3320,3320,0
|
|
20230828,150400,91021830,3320,3320,3320,3320,1
|
|
20230828,150300,91018510,3320,3320,3320,3320,0
|
|
20230828,150200,91018510,3320,3320,3320,3320,2
|
|
20230828,150100,91011870,3320,3320,3320,3320,1479
|
|
20230828,150000,86101590,3320,3320,3320,3320,0
|
|
20230828,145900,86101590,3320,3320,3320,3320,0
|
|
20230828,145800,86101590,3320,3320,3320,3320,0
|
|
20230828,145700,86101590,3320,3320,3320,3320,0
|
|
20230828,145600,86101590,3320,3320,3320,3320,0
|
|
20230828,145500,86101590,3320,3320,3320,3320,0
|
|
20230828,145400,86101590,3320,3320,3320,3320,0
|
|
20230828,145300,86101590,3320,3320,3320,3320,0
|
|
20230828,145200,86101590,3320,3320,3320,3320,0
|
|
20230828,145100,86101590,3320,3320,3320,3320,0
|
|
20230828,145000,86101590,3320,3320,3320,3320,18
|
|
20230828,144900,86041830,3325,3325,3325,3325,1
|
|
20230828,144800,86038505,3315,3320,3320,3315,500
|
|
20230828,144700,84379200,3325,3325,3325,3325,0
|
|
20230828,144600,84379200,3325,3325,3325,3325,0
|
|
20230828,144500,84379200,3325,3325,3325,3325,0
|
|
20230828,144400,84379200,3325,3325,3325,3325,0
|
|
20230828,144300,84379200,3325,3325,3325,3325,0
|
|
20230828,144200,84379200,3325,3325,3325,3325,0
|
|
20230828,144100,84379200,3325,3325,3325,3325,0
|
|
20230828,144000,84379200,3325,3325,3325,3325,0
|
|
20230828,143900,84379200,3325,3325,3325,3325,0
|
|
20230828,143800,84379200,3325,3325,3325,3325,0
|
|
20230828,143700,84379200,3325,3325,3325,3325,0
|
|
20230828,143600,84379200,3325,3325,3325,3325,0
|
|
20230828,143500,84379200,3325,3325,3325,3325,0
|
|
20230828,143400,84379200,3325,3325,3325,3325,0
|
|
20230828,143300,84379200,3325,3325,3325,3325,0
|
|
20230828,143200,84379200,3325,3325,3325,3325,0
|
|
20230828,143100,84379200,3325,3325,3325,3325,0
|
|
20230828,143000,84379200,3325,3325,3325,3325,0
|
|
20230828,142900,84379200,3325,3325,3325,3325,1
|
|
20230828,142800,84375875,3325,3325,3325,3325,0
|
|
20230828,142700,84375875,3325,3325,3325,3325,0
|
|
20230828,142600,84375875,3325,3325,3325,3325,0
|
|
20230828,142500,84375875,3325,3325,3325,3325,1000
|
|
20230828,142400,81050875,3325,3325,3325,3325,0
|
|
20230828,142300,81050875,3325,3325,3325,3325,0
|
|
20230828,142200,81050875,3325,3325,3325,3325,0
|
|
20230828,142100,81050875,3325,3325,3325,3325,0
|
|
20230828,142000,81050875,3325,3325,3325,3325,0
|
|
20230828,141900,81050875,3325,3325,3325,3325,0
|
|
20230828,141800,81050875,3325,3325,3325,3325,123
|
|
20230828,141700,80641900,3320,3320,3320,3320,0
|
|
20230828,141600,80641900,3320,3320,3320,3320,0
|
|
20230828,141500,80641900,3320,3320,3320,3320,0
|
|
20230828,141400,80641900,3320,3320,3320,3320,0
|
|
20230828,141300,80641900,3320,3320,3320,3320,0
|
|
20230828,141200,80641900,3320,3320,3320,3320,0
|
|
20230828,141100,80641900,3320,3320,3320,3320,0
|
|
20230828,141000,80641900,3320,3320,3320,3320,0
|
|
20230828,140900,80641900,3320,3320,3320,3320,0
|
|
20230828,140800,80641900,3320,3320,3320,3320,0
|
|
20230828,140700,80641900,3320,3320,3320,3320,0
|
|
20230828,140600,80641900,3320,3320,3320,3320,0
|
|
20230828,140500,80641900,3320,3320,3320,3320,0
|
|
20230828,140400,80641900,3320,3320,3320,3320,0
|
|
20230828,140300,80641900,3320,3320,3320,3320,0
|
|
20230828,140200,80641900,3320,3320,3320,3320,150
|
|
20230828,140100,80143900,3325,3325,3325,3325,0
|
|
20230828,140000,80143900,3325,3325,3325,3325,52
|
|
20230828,135900,79971000,3325,3325,3325,3325,0
|
|
20230828,135800,79971000,3325,3325,3325,3325,0
|
|
20230828,135700,79971000,3325,3325,3325,3325,0
|
|
20230828,135600,79971000,3325,3325,3325,3325,0
|
|
20230828,135500,79971000,3325,3325,3325,3325,0
|
|
20230828,135400,79971000,3325,3325,3325,3325,0
|
|
20230828,135300,79971000,3325,3325,3325,3325,0
|
|
20230828,135200,79971000,3325,3325,3325,3325,1
|
|
20230828,135100,79967675,3325,3325,3325,3325,50
|
|
20230828,135000,79801425,3325,3325,3325,3325,0
|
|
20230828,134900,79801425,3325,3325,3325,3325,0
|
|
20230828,134800,79801425,3325,3325,3325,3325,14
|
|
20230828,134700,79754875,3325,3325,3325,3325,0
|
|
20230828,134600,79754875,3325,3325,3325,3325,0
|
|
20230828,134500,79754875,3325,3325,3325,3325,0
|
|
20230828,134400,79754875,3325,3325,3325,3325,1
|
|
20230828,134300,79751550,3325,3325,3325,3325,1
|
|
20230828,134200,79748225,3330,3330,3330,3330,50
|
|
20230828,134100,79581725,3325,3325,3325,3325,1
|
|
20230828,134000,79578400,3330,3330,3330,3330,0
|
|
20230828,133900,79578400,3330,3330,3330,3330,0
|
|
20230828,133800,79578400,3330,3330,3330,3330,0
|
|
20230828,133700,79578400,3330,3330,3330,3330,0
|
|
20230828,133600,79578400,3330,3330,3330,3330,50
|
|
20230828,133500,79411900,3325,3325,3325,3325,5
|
|
20230828,133400,79395275,3330,3330,3330,3330,0
|
|
20230828,133300,79395275,3330,3330,3330,3330,91
|
|
20230828,133200,79092245,3330,3330,3330,3330,0
|
|
20230828,133100,79092245,3330,3330,3330,3330,0
|
|
20230828,133000,79092245,3330,3330,3330,3330,0
|
|
20230828,132900,79092245,3330,3330,3330,3330,0
|
|
20230828,132800,79092245,3330,3330,3330,3330,0
|
|
20230828,132700,79092245,3330,3330,3330,3330,0
|
|
20230828,132600,79092245,3330,3330,3330,3330,0
|
|
20230828,132500,79092245,3330,3330,3330,3330,0
|
|
20230828,132400,79092245,3330,3330,3330,3330,190
|
|
20230828,132300,78459545,3330,3330,3330,3330,1
|
|
20230828,132200,78456215,3330,3330,3330,3330,1
|
|
20230828,132100,78452885,3330,3330,3330,3330,1
|
|
20230828,132000,78449555,3330,3330,3330,3330,0
|
|
20230828,131900,78449555,3330,3330,3330,3330,1
|
|
20230828,131800,78446225,3320,3320,3320,3320,0
|
|
20230828,131700,78446225,3320,3320,3320,3320,0
|
|
20230828,131600,78446225,3320,3320,3320,3320,0
|
|
20230828,131500,78446225,3320,3320,3320,3320,0
|
|
20230828,131400,78446225,3320,3320,3320,3320,0
|
|
20230828,131300,78446225,3320,3320,3320,3320,0
|
|
20230828,131200,78446225,3320,3320,3320,3320,0
|
|
20230828,131100,78446225,3320,3325,3325,3320,500
|
|
20230828,131000,76785755,3325,3325,3325,3325,0
|
|
20230828,130900,76785755,3325,3325,3325,3325,0
|
|
20230828,130800,76785755,3325,3325,3325,3325,0
|
|
20230828,130700,76785755,3325,3325,3325,3325,0
|
|
20230828,130600,76785755,3325,3325,3325,3325,0
|
|
20230828,130500,76785755,3325,3325,3325,3325,0
|
|
20230828,130400,76785755,3325,3325,3325,3325,410
|
|
20230828,130300,75422505,3330,3330,3330,3330,0
|
|
20230828,130200,75422505,3330,3330,3330,3330,0
|
|
20230828,130100,75422505,3330,3330,3330,3330,0
|
|
20230828,130000,75422505,3330,3330,3330,3330,0
|
|
20230828,125900,75422505,3330,3330,3330,3330,0
|
|
20230828,125800,75422505,3330,3330,3330,3330,0
|
|
20230828,125700,75422505,3330,3330,3330,3330,50
|
|
20230828,125600,75256005,3330,3330,3330,3330,0
|
|
20230828,125500,75256005,3330,3330,3330,3330,0
|
|
20230828,125400,75256005,3330,3330,3330,3330,0
|
|
20230828,125300,75256005,3330,3330,3330,3330,0
|
|
20230828,125200,75256005,3330,3330,3330,3330,0
|
|
20230828,125100,75256005,3330,3330,3330,3330,0
|
|
20230828,125000,75256005,3330,3330,3330,3330,0
|
|
20230828,124900,75256005,3330,3330,3330,3330,0
|
|
20230828,124800,75256005,3330,3330,3330,3330,0
|
|
20230828,124700,75256005,3330,3330,3330,3330,0
|
|
20230828,124600,75256005,3330,3330,3330,3330,0
|
|
20230828,124500,75256005,3330,3330,3330,3330,0
|
|
20230828,124400,75256005,3330,3330,3330,3330,0
|
|
20230828,124300,75256005,3330,3330,3330,3330,0
|
|
20230828,124200,75256005,3330,3330,3330,3330,0
|
|
20230828,124100,75256005,3330,3330,3330,3330,0
|
|
20230828,124000,75256005,3330,3330,3330,3330,0
|
|
20230828,123900,75256005,3330,3330,3330,3330,0
|
|
20230828,123800,75256005,3330,3330,3330,3330,0
|
|
20230828,123700,75256005,3330,3330,3330,3330,0
|
|
20230828,123600,75256005,3330,3330,3330,3330,0
|
|
20230828,123500,75256005,3330,3330,3330,3330,0
|
|
20230828,123400,75256005,3330,3330,3330,3330,0
|
|
20230828,123300,75256005,3330,3330,3330,3330,0
|
|
20230828,123200,75256005,3330,3330,3330,3330,0
|
|
20230828,123100,75256005,3330,3330,3330,3330,0
|
|
20230828,123000,75256005,3330,3330,3330,3330,2
|
|
20230828,122900,75249345,3330,3330,3330,3330,0
|
|
20230828,122800,75249345,3330,3330,3330,3330,0
|
|
20230828,122700,75249345,3330,3330,3330,3330,0
|
|
20230828,122600,75249345,3330,3330,3330,3330,0
|
|
20230828,122500,75249345,3330,3330,3330,3330,0
|
|
20230828,122400,75249345,3330,3330,3330,3330,0
|
|
20230828,122300,75249345,3330,3330,3330,3330,0
|
|
20230828,122200,75249345,3330,3330,3330,3330,0
|
|
20230828,122100,75249345,3330,3330,3330,3330,1
|
|
20230828,122000,75246015,3330,3330,3330,3330,1
|
|
20230828,121900,75242685,3330,3330,3330,3330,0
|
|
20230828,121800,75242685,3330,3330,3330,3330,0
|
|
20230828,121700,75242685,3330,3330,3330,3330,0
|
|
20230828,121600,75242685,3330,3330,3330,3330,0
|
|
20230828,121500,75242685,3330,3330,3330,3330,0
|
|
20230828,121400,75242685,3330,3330,3330,3330,0
|
|
20230828,121300,75242685,3330,3330,3330,3330,0
|
|
20230828,121200,75242685,3330,3330,3330,3330,1
|
|
20230828,121100,75239355,3330,3325,3330,3325,431
|
|
20230828,121000,73806175,3325,3325,3325,3325,400
|
|
20230828,120900,72476175,3325,3325,3325,3325,0
|
|
20230828,120800,72476175,3325,3325,3325,3325,125
|
|
20230828,120700,72060550,3325,3325,3325,3325,100
|
|
20230828,120600,71728050,3330,3330,3330,3330,0
|
|
20230828,120500,71728050,3330,3330,3330,3330,0
|
|
20230828,120400,71728050,3330,3330,3330,3330,0
|
|
20230828,120300,71728050,3330,3330,3330,3330,0
|
|
20230828,120200,71728050,3330,3330,3330,3330,4
|
|
20230828,120100,71714730,3330,3330,3330,3330,0
|
|
20230828,120000,71714730,3330,3330,3330,3330,0
|
|
20230828,115900,71714730,3330,3330,3330,3330,0
|
|
20230828,115800,71714730,3330,3330,3330,3330,0
|
|
20230828,115700,71714730,3330,3330,3330,3330,0
|
|
20230828,115600,71714730,3330,3330,3330,3330,0
|
|
20230828,115500,71714730,3330,3330,3330,3330,0
|
|
20230828,115400,71714730,3330,3330,3330,3330,0
|
|
20230828,115300,71714730,3330,3330,3330,3330,0
|
|
20230828,115200,71714730,3330,3330,3330,3330,0
|
|
20230828,115100,71714730,3330,3330,3330,3330,0
|
|
20230828,115000,71714730,3330,3330,3330,3330,26
|
|
20230828,114900,71628150,3330,3330,3330,3330,5
|
|
20230828,114800,71611500,3325,3325,3325,3325,0
|
|
20230828,114700,71611500,3325,3325,3325,3325,0
|
|
20230828,114600,71611500,3325,3325,3325,3325,0
|
|
20230828,114500,71611500,3325,3325,3325,3325,0
|
|
20230828,114400,71611500,3325,3325,3325,3325,0
|
|
20230828,114300,71611500,3325,3325,3325,3325,0
|
|
20230828,114200,71611500,3325,3325,3325,3325,0
|
|
20230828,114100,71611500,3325,3325,3325,3325,0
|
|
20230828,114000,71611500,3325,3330,3330,3325,2039
|
|
20230828,113900,64825385,3330,3330,3330,3330,0
|
|
20230828,113800,64825385,3330,3330,3330,3330,0
|
|
20230828,113700,64825385,3330,3330,3330,3330,540
|
|
20230828,113600,63027185,3330,3330,3330,3330,0
|
|
20230828,113500,63027185,3330,3330,3330,3330,0
|
|
20230828,113400,63027185,3330,3330,3330,3330,0
|
|
20230828,113300,63027185,3330,3330,3330,3330,141
|
|
20230828,113200,62557655,3330,3330,3330,3330,0
|
|
20230828,113100,62557655,3330,3330,3330,3330,0
|
|
20230828,113000,62557655,3330,3330,3330,3330,0
|
|
20230828,112900,62557655,3330,3330,3330,3330,0
|
|
20230828,112800,62557655,3330,3330,3330,3330,0
|
|
20230828,112700,62557655,3330,3330,3330,3330,0
|
|
20230828,112600,62557655,3330,3330,3330,3330,0
|
|
20230828,112500,62557655,3330,3330,3330,3330,0
|
|
20230828,112400,62557655,3330,3330,3330,3330,0
|
|
20230828,112300,62557655,3330,3330,3330,3330,0
|
|
20230828,112200,62557655,3330,3330,3330,3330,0
|
|
20230828,112100,62557655,3330,3330,3330,3330,1598
|
|
20230828,112000,57236315,3330,3330,3330,3330,0
|
|
20230828,111900,57236315,3330,3330,3330,3330,39
|
|
20230828,111800,57106445,3330,3330,3330,3330,0
|
|
20230828,111700,57106445,3330,3330,3330,3330,0
|
|
20230828,111600,57106445,3330,3330,3330,3330,0
|
|
20230828,111500,57106445,3330,3330,3330,3330,0
|
|
20230828,111400,57106445,3330,3330,3330,3330,0
|
|
20230828,111300,57106445,3330,3330,3330,3330,0
|
|
20230828,111200,57106445,3330,3330,3330,3330,1
|
|
20230828,111100,57103115,3330,3330,3330,3330,0
|
|
20230828,111000,57103115,3330,3330,3330,3330,0
|
|
20230828,110900,57103115,3330,3330,3330,3330,0
|
|
20230828,110800,57103115,3330,3330,3330,3330,0
|
|
20230828,110700,57103115,3330,3330,3330,3330,0
|
|
20230828,110600,57103115,3330,3330,3330,3330,0
|
|
20230828,110500,57103115,3330,3330,3330,3330,0
|
|
20230828,110400,57103115,3330,3330,3330,3330,0
|
|
20230828,110300,57103115,3330,3330,3330,3330,0
|
|
20230828,110200,57103115,3330,3330,3330,3330,50
|
|
20230828,110100,56936615,3330,3330,3330,3330,22
|
|
20230828,110000,56863355,3330,3330,3330,3330,31
|
|
20230828,105900,56760125,3320,3320,3320,3320,0
|
|
20230828,105800,56760125,3320,3325,3325,3320,1661
|
|
20230828,105700,51242595,3325,3330,3330,3325,1000
|
|
20230828,105600,47913940,3330,3330,3330,3330,141
|
|
20230828,105500,47444410,3340,3340,3340,3340,0
|
|
20230828,105400,47444410,3340,3340,3340,3340,0
|
|
20230828,105300,47444410,3340,3330,3340,3330,141
|
|
20230828,105200,46974870,3340,3340,3340,3340,1
|
|
20230828,105100,46971530,3340,3340,3340,3340,0
|
|
20230828,105000,46971530,3340,3330,3340,3330,145
|
|
20230828,104900,46488640,3335,3335,3335,3335,0
|
|
20230828,104800,46488640,3335,3335,3335,3335,0
|
|
20230828,104700,46488640,3335,3335,3335,3335,28
|
|
20230828,104600,46395260,3335,3335,3335,3335,112
|
|
20230828,104500,46021740,3335,3335,3335,3335,0
|
|
20230828,104400,46021740,3335,3335,3335,3335,0
|
|
20230828,104300,46021740,3335,3335,3335,3335,141
|
|
20230828,104200,45551505,3335,3335,3335,3335,0
|
|
20230828,104100,45551505,3335,3335,3335,3335,0
|
|
20230828,104000,45551505,3335,3335,3335,3335,0
|
|
20230828,103900,45551505,3335,3340,3340,3335,142
|
|
20230828,103800,45077920,3340,3340,3340,3340,9
|
|
20230828,103700,45047860,3335,3335,3335,3335,0
|
|
20230828,103600,45047860,3335,3335,3335,3335,140
|
|
20230828,103500,44580960,3340,3340,3340,3340,0
|
|
20230828,103400,44580960,3340,3340,3340,3340,0
|
|
20230828,103300,44580960,3340,3335,3340,3335,266
|
|
20230828,103200,43693225,3335,3335,3335,3335,0
|
|
20230828,103100,43693225,3335,3335,3335,3335,490
|
|
20230828,103000,42059075,3335,3335,3335,3335,0
|
|
20230828,102900,42059075,3335,3335,3335,3335,140
|
|
20230828,102800,41592175,3340,3340,3340,3340,0
|
|
20230828,102700,41592175,3340,3340,3340,3340,0
|
|
20230828,102600,41592175,3340,3335,3340,3335,1641
|
|
20230828,102500,36111940,3335,3335,3335,3335,0
|
|
20230828,102400,36111940,3335,3335,3335,3335,0
|
|
20230828,102300,36111940,3335,3335,3335,3335,139
|
|
20230828,102200,35648375,3340,3340,3340,3340,0
|
|
20230828,102100,35648375,3340,3340,3340,3340,3
|
|
20230828,102000,35638355,3340,3340,3340,3340,200
|
|
20230828,101900,34970355,3335,3335,3335,3335,141
|
|
20230828,101800,34500120,3335,3335,3335,3335,0
|
|
20230828,101700,34500120,3335,3335,3335,3335,100
|
|
20230828,101600,34166620,3335,3335,3335,3335,140
|
|
20230828,101500,33699720,3335,3335,3335,3335,0
|
|
20230828,101400,33699720,3335,3335,3335,3335,0
|
|
20230828,101300,33699720,3335,3340,3340,3335,181
|
|
20230828,101200,33095885,3340,3340,3340,3340,500
|
|
20230828,101100,31425885,3340,3340,3340,3340,500
|
|
20230828,101000,29755885,3340,3340,3340,3340,1000
|
|
20230828,100900,26415885,3335,3330,3335,3330,3190
|
|
20230828,100800,15780690,3330,3330,3330,3330,0
|
|
20230828,100700,15780690,3330,3330,3330,3330,0
|
|
20230828,100600,15780690,3330,3330,3330,3330,141
|
|
20230828,100500,15311160,3330,3330,3330,3330,15
|
|
20230828,100400,15261210,3335,3335,3335,3335,0
|
|
20230828,100300,15261210,3335,3335,3335,3335,0
|
|
20230828,100200,15261210,3335,3335,3335,3335,1
|
|
20230828,100100,15257875,3335,3335,3335,3335,1
|
|
20230828,100000,15254540,3330,3330,3330,3330,52
|
|
20230828,095900,15081380,3330,3330,3330,3330,2000
|
|
20230828,095800,8421380,3330,3330,3330,3330,0
|
|
20230828,095700,8421380,3330,3330,3330,3330,0
|
|
20230828,095600,8421380,3330,3330,3330,3330,20
|
|
20230828,095500,8354780,3325,3325,3325,3325,0
|
|
20230828,095400,8354780,3325,3325,3325,3325,200
|
|
20230828,095300,7689780,3330,3330,3330,3330,0
|
|
20230828,095200,7689780,3330,3330,3330,3330,0
|
|
20230828,095100,7689780,3330,3330,3330,3330,0
|
|
20230828,095000,7689780,3330,3330,3330,3330,0
|
|
20230828,094900,7689780,3330,3330,3330,3330,100
|
|
20230828,094800,7356780,3330,3330,3330,3330,0
|
|
20230828,094700,7356780,3330,3330,3330,3330,4
|
|
20230828,094600,7343460,3330,3330,3330,3330,123
|
|
20230828,094500,6933870,3325,3325,3325,3325,0
|
|
20230828,094400,6933870,3325,3325,3325,3325,43
|
|
20230828,094300,6790895,3330,3330,3330,3330,0
|
|
20230828,094200,6790895,3330,3330,3330,3330,0
|
|
20230828,094100,6790895,3330,3330,3330,3330,1
|
|
20230828,094000,6787565,3330,3330,3330,3330,4
|
|
20230828,093900,6774245,3330,3330,3330,3330,0
|
|
20230828,093800,6774245,3330,3330,3330,3325,223
|
|
20230828,093700,6032690,3330,3330,3330,3330,0
|
|
20230828,093600,6032690,3330,3330,3330,3330,0
|
|
20230828,093500,6032690,3330,3330,3330,3330,0
|
|
20230828,093400,6032690,3330,3330,3330,3330,0
|
|
20230828,093300,6032690,3330,3330,3330,3330,17
|
|
20230828,093200,5976080,3325,3325,3330,3325,263
|
|
20230828,093100,5100940,3330,3330,3330,3330,12
|
|
20230828,093000,5060980,3330,3330,3330,3330,124
|
|
20230828,092900,4648060,3330,3330,3330,3330,2
|
|
20230828,092800,4641400,3330,3330,3330,3330,40
|
|
20230828,092700,4508200,3330,3330,3330,3330,0
|
|
20230828,092600,4508200,3330,3330,3330,3330,0
|
|
20230828,092500,4508200,3330,3330,3330,3330,0
|
|
20230828,092400,4508200,3330,3330,3330,3330,1
|
|
20230828,092300,4504870,3325,3330,3330,3325,158
|
|
20230828,092200,3978770,3330,3330,3330,3330,0
|
|
20230828,092100,3978770,3330,3330,3330,3330,0
|
|
20230828,092000,3978770,3330,3330,3330,3330,0
|
|
20230828,091900,3978770,3330,3330,3330,3330,0
|
|
20230828,091800,3978770,3330,3330,3330,3330,20
|
|
20230828,091700,3912170,3330,3330,3330,3330,0
|
|
20230828,091600,3912170,3330,3330,3330,3330,15
|
|
20230828,091500,3862220,3330,3330,3330,3330,0
|
|
20230828,091400,3862220,3330,3330,3330,3330,0
|
|
20230828,091300,3862220,3330,3330,3330,3330,0
|
|
20230828,091200,3862220,3330,3330,3330,3330,70
|
|
20230828,091100,3629120,3330,3330,3330,3330,1
|
|
20230828,091000,3625790,3330,3330,3330,3330,3
|
|
20230828,090900,3615800,3330,3330,3330,3330,0
|
|
20230828,090800,3615800,3330,3330,3330,3330,31
|
|
20230828,090700,3512570,3330,3330,3330,3330,0
|
|
20230828,090600,3512570,3330,3330,3330,3330,1
|
|
20230828,090500,3509240,3320,3320,3320,3320,0
|
|
20230828,090400,3509240,3320,3320,3320,3320,0
|
|
20230828,090300,3509240,3320,3320,3320,3320,7
|
|
20230828,090200,3486000,3320,3320,3320,3320,0
|
|
20230828,090100,3486000,3320,3320,3320,3320,93
|
|
20230828,090000,3177240,3320,3320,3320,3320,817
|