614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,191100,337175665,3085,3085,3085,3085,1528
|
|
20230803,191000,337175665,3085,3085,3085,3085,0
|
|
20230803,190900,337175665,3085,3085,3085,3085,0
|
|
20230803,190800,337175665,3085,3085,3085,3085,0
|
|
20230803,190700,337175665,3085,3085,3085,3085,0
|
|
20230803,190600,337175665,3085,3085,3085,3085,0
|
|
20230803,190500,337175665,3085,3085,3085,3085,0
|
|
20230803,190400,337175665,3085,3085,3085,3085,0
|
|
20230803,190300,337175665,3085,3085,3085,3085,0
|
|
20230803,190200,337175665,3085,3085,3085,3085,0
|
|
20230803,190100,337175665,3085,3085,3085,3085,0
|
|
20230803,190000,337175665,3085,3085,3085,3085,0
|
|
20230803,185900,337175665,3085,3085,3085,3085,0
|
|
20230803,185800,337175665,3085,3085,3085,3085,0
|
|
20230803,185700,337175665,3085,3085,3085,3085,0
|
|
20230803,185600,337175665,3085,3085,3085,3085,0
|
|
20230803,185500,337175665,3085,3085,3085,3085,0
|
|
20230803,185400,337175665,3085,3085,3085,3085,0
|
|
20230803,185300,337175665,3085,3085,3085,3085,0
|
|
20230803,185200,337175665,3085,3085,3085,3085,0
|
|
20230803,185100,337175665,3085,3085,3085,3085,0
|
|
20230803,185000,337175665,3085,3085,3085,3085,0
|
|
20230803,184900,337175665,3085,3085,3085,3085,0
|
|
20230803,184800,337175665,3085,3085,3085,3085,0
|
|
20230803,184700,337175665,3085,3085,3085,3085,0
|
|
20230803,184600,337175665,3085,3085,3085,3085,0
|
|
20230803,184500,337175665,3085,3085,3085,3085,0
|
|
20230803,184400,337175665,3085,3085,3085,3085,0
|
|
20230803,184300,337175665,3085,3085,3085,3085,0
|
|
20230803,184200,337175665,3085,3085,3085,3085,0
|
|
20230803,184100,337175665,3085,3085,3085,3085,1528
|
|
20230803,184000,337175665,3085,3085,3085,3085,0
|
|
20230803,183900,337175665,3085,3085,3085,3085,0
|
|
20230803,183800,337175665,3085,3085,3085,3085,0
|
|
20230803,183700,337175665,3085,3085,3085,3085,0
|
|
20230803,183600,337175665,3085,3085,3085,3085,0
|
|
20230803,183500,337175665,3085,3085,3085,3085,0
|
|
20230803,183400,337175665,3085,3085,3085,3085,0
|
|
20230803,183300,337175665,3085,3085,3085,3085,0
|
|
20230803,183200,337175665,3085,3085,3085,3085,0
|
|
20230803,183100,337175665,3085,3085,3085,3085,0
|
|
20230803,183000,337175665,3085,3085,3085,3085,0
|
|
20230803,182900,337175665,3085,3085,3085,3085,0
|
|
20230803,182800,337175665,3085,3085,3085,3085,0
|
|
20230803,182700,337175665,3085,3085,3085,3085,0
|
|
20230803,182600,337175665,3085,3085,3085,3085,0
|
|
20230803,182500,337175665,3085,3085,3085,3085,0
|
|
20230803,182400,337175665,3085,3085,3085,3085,0
|
|
20230803,182300,337175665,3085,3085,3085,3085,0
|
|
20230803,182200,337175665,3085,3085,3085,3085,0
|
|
20230803,182100,337175665,3085,3085,3085,3085,0
|
|
20230803,182000,337175665,3085,3085,3085,3085,0
|
|
20230803,181900,337175665,3085,3085,3085,3085,0
|
|
20230803,181800,337175665,3085,3085,3085,3085,0
|
|
20230803,181700,337175665,3085,3085,3085,3085,0
|
|
20230803,181600,337175665,3085,3085,3085,3085,0
|
|
20230803,181500,337175665,3085,3085,3085,3085,0
|
|
20230803,181400,337175665,3085,3085,3085,3085,0
|
|
20230803,181300,337175665,3085,3085,3085,3085,0
|
|
20230803,181200,337175665,3085,3085,3085,3085,0
|
|
20230803,181100,337175665,3085,3085,3085,3085,1528
|
|
20230803,181000,337175665,3085,3085,3085,3085,0
|
|
20230803,180900,337175665,3085,3085,3085,3085,0
|
|
20230803,180800,337175665,3085,3085,3085,3085,0
|
|
20230803,180700,337175665,3085,3085,3085,3085,0
|
|
20230803,180600,337175665,3085,3085,3085,3085,0
|
|
20230803,180500,337175665,3085,3085,3085,3085,0
|
|
20230803,180400,337175665,3085,3085,3085,3085,0
|
|
20230803,180300,337175665,3085,3085,3085,3085,0
|
|
20230803,180200,337175665,3085,3085,3085,3085,0
|
|
20230803,180100,337175665,3085,3085,3085,3085,0
|
|
20230803,180000,337175665,3085,3085,3085,3085,0
|
|
20230803,175900,337175665,3085,3085,3085,3085,0
|
|
20230803,175800,337175665,3085,3085,3085,3085,0
|
|
20230803,175700,337175665,3085,3085,3085,3085,0
|
|
20230803,175600,337175665,3085,3085,3085,3085,0
|
|
20230803,175500,337175665,3085,3085,3085,3085,0
|
|
20230803,175400,337175665,3085,3085,3085,3085,0
|
|
20230803,175300,337175665,3085,3085,3085,3085,0
|
|
20230803,175200,337175665,3085,3085,3085,3085,0
|
|
20230803,175100,337175665,3085,3085,3085,3085,0
|
|
20230803,175000,337175665,3085,3085,3085,3085,0
|
|
20230803,174900,337175665,3085,3085,3085,3085,0
|
|
20230803,174800,337175665,3085,3085,3085,3085,0
|
|
20230803,174700,337175665,3085,3085,3085,3085,0
|
|
20230803,174600,337175665,3085,3085,3085,3085,0
|
|
20230803,174500,337175665,3085,3085,3085,3085,0
|
|
20230803,174400,337175665,3085,3085,3085,3085,0
|
|
20230803,174300,337175665,3085,3085,3085,3085,0
|
|
20230803,174200,337175665,3085,3085,3085,3085,0
|
|
20230803,174100,337175665,3085,3085,3085,3085,1528
|
|
20230803,174000,337175665,3085,3085,3085,3085,0
|
|
20230803,173900,337175665,3085,3085,3085,3085,0
|
|
20230803,173800,337175665,3085,3085,3085,3085,0
|
|
20230803,173700,337175665,3085,3085,3085,3085,0
|
|
20230803,173600,337175665,3085,3085,3085,3085,0
|
|
20230803,173500,337175665,3085,3085,3085,3085,0
|
|
20230803,173400,337175665,3085,3085,3085,3085,0
|
|
20230803,173300,337175665,3085,3085,3085,3085,0
|
|
20230803,173200,337175665,3085,3085,3085,3085,0
|
|
20230803,173100,337175665,3085,3085,3085,3085,0
|
|
20230803,173000,337175665,3085,3085,3085,3085,0
|
|
20230803,172900,337175665,3085,3085,3085,3085,0
|
|
20230803,172800,337175665,3085,3085,3085,3085,0
|
|
20230803,172700,337175665,3085,3085,3085,3085,0
|
|
20230803,172600,337175665,3085,3085,3085,3085,0
|
|
20230803,172500,337175665,3085,3085,3085,3085,0
|
|
20230803,172400,337175665,3085,3085,3085,3085,0
|
|
20230803,172300,337175665,3085,3085,3085,3085,0
|
|
20230803,172200,337175665,3085,3085,3085,3085,0
|
|
20230803,172100,337175665,3085,3085,3085,3085,0
|
|
20230803,172000,337175665,3085,3085,3085,3085,0
|
|
20230803,171900,337175665,3085,3085,3085,3085,0
|
|
20230803,171800,337175665,3085,3085,3085,3085,0
|
|
20230803,171700,337175665,3085,3085,3085,3085,0
|
|
20230803,171600,337175665,3085,3085,3085,3085,0
|
|
20230803,171500,337175665,3085,3085,3085,3085,0
|
|
20230803,171400,337175665,3085,3085,3085,3085,0
|
|
20230803,171300,337175665,3085,3085,3085,3085,0
|
|
20230803,171200,337175665,3085,3085,3085,3085,0
|
|
20230803,171100,337175665,3085,3085,3085,3085,1528
|
|
20230803,171000,337175665,3085,3085,3085,3085,0
|
|
20230803,170900,337175665,3085,3085,3085,3085,0
|
|
20230803,170800,337175665,3085,3085,3085,3085,0
|
|
20230803,170700,337175665,3085,3085,3085,3085,0
|
|
20230803,170600,337175665,3085,3085,3085,3085,0
|
|
20230803,170500,337175665,3085,3085,3085,3085,0
|
|
20230803,170400,337175665,3085,3085,3085,3085,0
|
|
20230803,170300,337175665,3085,3085,3085,3085,0
|
|
20230803,170200,337175665,3085,3085,3085,3085,0
|
|
20230803,170100,337175665,3085,3085,3085,3085,0
|
|
20230803,170000,337175665,3085,3085,3085,3085,0
|
|
20230803,165900,337175665,3085,3085,3085,3085,0
|
|
20230803,165800,337175665,3085,3085,3085,3085,0
|
|
20230803,165700,337175665,3085,3085,3085,3085,0
|
|
20230803,165600,337175665,3085,3085,3085,3085,0
|
|
20230803,165500,337175665,3085,3085,3085,3085,0
|
|
20230803,165400,337175665,3085,3085,3085,3085,0
|
|
20230803,165300,337175665,3085,3085,3085,3085,0
|
|
20230803,165200,337175665,3085,3085,3085,3085,0
|
|
20230803,165100,337175665,3085,3085,3085,3085,0
|
|
20230803,165000,337175665,3085,3085,3085,3085,0
|
|
20230803,164900,337175665,3085,3085,3085,3085,0
|
|
20230803,164800,337175665,3085,3085,3085,3085,0
|
|
20230803,164700,337175665,3085,3085,3085,3085,0
|
|
20230803,164600,337175665,3085,3085,3085,3085,0
|
|
20230803,164500,337175665,3085,3085,3085,3085,0
|
|
20230803,164400,337175665,3085,3085,3085,3085,0
|
|
20230803,164300,337175665,3085,3085,3085,3085,0
|
|
20230803,164200,337175665,3085,3085,3085,3085,0
|
|
20230803,164100,337175665,3085,3085,3085,3085,1528
|
|
20230803,164000,337175665,3085,3085,3085,3085,0
|
|
20230803,163900,337175665,3085,3085,3085,3085,0
|
|
20230803,163800,337175665,3085,3085,3085,3085,0
|
|
20230803,163700,337175665,3085,3085,3085,3085,0
|
|
20230803,163600,337175665,3085,3085,3085,3085,0
|
|
20230803,163500,337175665,3085,3085,3085,3085,0
|
|
20230803,163400,337175665,3085,3085,3085,3085,0
|
|
20230803,163300,337175665,3085,3085,3085,3085,0
|
|
20230803,163200,337175665,3085,3085,3085,3085,0
|
|
20230803,163100,337175665,3085,3085,3085,3085,0
|
|
20230803,163000,337175665,3085,3085,3085,3085,0
|
|
20230803,162900,337175665,3085,3085,3085,3085,0
|
|
20230803,162800,337175665,3085,3085,3085,3085,0
|
|
20230803,162700,337175665,3085,3085,3085,3085,0
|
|
20230803,162600,337175665,3085,3085,3085,3085,0
|
|
20230803,162500,337175665,3085,3085,3085,3085,0
|
|
20230803,162400,337175665,3085,3085,3085,3085,0
|
|
20230803,162300,337175665,3085,3085,3085,3085,0
|
|
20230803,162200,337175665,3085,3085,3085,3085,0
|
|
20230803,162100,337175665,3085,3085,3085,3085,0
|
|
20230803,162000,337175665,3085,3085,3085,3085,0
|
|
20230803,161900,337175665,3085,3085,3085,3085,0
|
|
20230803,161800,337175665,3085,3085,3085,3085,0
|
|
20230803,161700,337175665,3085,3085,3085,3085,0
|
|
20230803,161600,337175665,3085,3085,3085,3085,0
|
|
20230803,161500,337175665,3085,3085,3085,3085,0
|
|
20230803,161400,337175665,3085,3085,3085,3085,0
|
|
20230803,161300,337175665,3085,3085,3085,3085,0
|
|
20230803,161200,337175665,3085,3085,3085,3085,0
|
|
20230803,161100,337175665,3085,3085,3085,3085,1528
|
|
20230803,161000,337175665,3085,3085,3085,3085,0
|
|
20230803,160900,337175665,3085,3085,3085,3085,0
|
|
20230803,160800,337175665,3085,3085,3085,3085,0
|
|
20230803,160700,337175665,3085,3085,3085,3085,0
|
|
20230803,160600,337175665,3085,3085,3085,3085,0
|
|
20230803,160500,337175665,3085,3085,3085,3085,0
|
|
20230803,160400,337175665,3085,3085,3085,3085,0
|
|
20230803,160300,337175665,3085,3085,3085,3085,0
|
|
20230803,160200,337175665,3085,3085,3085,3085,0
|
|
20230803,160100,337175665,3085,3085,3085,3085,0
|
|
20230803,160000,337175665,3085,3085,3085,3085,0
|
|
20230803,155900,337175665,3085,3085,3085,3085,0
|
|
20230803,155800,337175665,3085,3085,3085,3085,0
|
|
20230803,155700,337175665,3085,3085,3085,3085,0
|
|
20230803,155600,337175665,3085,3085,3085,3085,0
|
|
20230803,155500,337175665,3085,3085,3085,3085,0
|
|
20230803,155400,337175665,3085,3085,3085,3085,0
|
|
20230803,155300,337175665,3085,3085,3085,3085,0
|
|
20230803,155200,337175665,3085,3085,3085,3085,0
|
|
20230803,155100,337175665,3085,3085,3085,3085,0
|
|
20230803,155000,337175665,3085,3085,3085,3085,0
|
|
20230803,154900,337175665,3085,3085,3085,3085,0
|
|
20230803,154800,337175665,3085,3085,3085,3085,0
|
|
20230803,154700,337175665,3085,3085,3085,3085,0
|
|
20230803,154600,337175665,3085,3085,3085,3085,0
|
|
20230803,154500,337175665,3085,3085,3085,3085,0
|
|
20230803,154400,337175665,3085,3085,3085,3085,0
|
|
20230803,154300,337175665,3085,3085,3085,3085,0
|
|
20230803,154200,337175665,3085,3085,3085,3085,0
|
|
20230803,154100,337175665,3085,3085,3085,3085,1528
|
|
20230803,154000,337175665,3085,3085,3085,3085,0
|
|
20230803,153900,337175665,3085,3085,3085,3085,0
|
|
20230803,153800,337175665,3085,3085,3085,3085,0
|
|
20230803,153700,337175665,3085,3085,3085,3085,0
|
|
20230803,153600,337175665,3085,3085,3085,3085,0
|
|
20230803,153500,337175665,3085,3085,3085,3085,0
|
|
20230803,153400,337175665,3085,3085,3085,3085,0
|
|
20230803,153300,337175665,3085,3085,3085,3085,0
|
|
20230803,153200,337175665,3085,3085,3085,3085,0
|
|
20230803,153100,337175665,3085,3085,3085,3085,0
|
|
20230803,153000,337175665,3085,3085,3085,3085,1528
|
|
20230803,152900,332461785,3065,3065,3065,3065,0
|
|
20230803,152800,332461785,3065,3065,3065,3065,0
|
|
20230803,152700,332461785,3065,3065,3065,3065,0
|
|
20230803,152600,332461785,3065,3065,3065,3065,0
|
|
20230803,152500,332461785,3065,3065,3065,3065,0
|
|
20230803,152400,332461785,3065,3065,3065,3065,0
|
|
20230803,152300,332461785,3065,3065,3065,3065,0
|
|
20230803,152200,332461785,3065,3065,3065,3065,0
|
|
20230803,152100,332461785,3065,3065,3065,3065,0
|
|
20230803,152000,332461785,3065,3065,3065,3065,0
|
|
20230803,151900,332461785,3065,3065,3065,3065,85
|
|
20230803,151800,332201260,3065,3065,3065,3065,30
|
|
20230803,151700,332109310,3065,3070,3075,3065,60
|
|
20230803,151600,331925055,3070,3070,3070,3070,10
|
|
20230803,151500,331894355,3060,3065,3065,3060,123
|
|
20230803,151400,331517665,3060,3060,3060,3060,62
|
|
20230803,151300,331327945,3060,3060,3060,3060,0
|
|
20230803,151200,331327945,3060,3065,3065,3060,1530
|
|
20230803,151100,326645390,3065,3065,3065,3065,0
|
|
20230803,151000,326645390,3065,3065,3065,3065,235
|
|
20230803,150900,325925115,3065,3070,3070,3065,400
|
|
20230803,150800,324699110,3060,3075,3075,3060,366
|
|
20230803,150700,323577495,3075,3075,3075,3075,0
|
|
20230803,150600,323577495,3075,3075,3075,3075,51
|
|
20230803,150500,323420670,3075,3075,3075,3075,500
|
|
20230803,150400,321883170,3070,3065,3070,3065,275
|
|
20230803,150300,321039135,3070,3070,3070,3070,164
|
|
20230803,150200,320535655,3070,3070,3070,3070,0
|
|
20230803,150100,320535655,3070,3070,3070,3070,92
|
|
20230803,150000,320253215,3075,3075,3075,3075,0
|
|
20230803,145900,320253215,3075,3075,3075,3075,2
|
|
20230803,145800,320247065,3070,3070,3070,3070,45
|
|
20230803,145700,320108915,3065,3065,3065,3065,0
|
|
20230803,145600,320108915,3065,3065,3065,3065,0
|
|
20230803,145500,320108915,3065,3065,3065,3065,5
|
|
20230803,145400,320093590,3075,3075,3075,3075,0
|
|
20230803,145300,320093590,3075,3075,3075,3075,0
|
|
20230803,145200,320093590,3075,3075,3075,3075,0
|
|
20230803,145100,320093590,3075,3075,3075,3075,12
|
|
20230803,145000,320056690,3075,3070,3075,3060,3005
|
|
20230803,144900,310859040,3070,3070,3070,3070,248
|
|
20230803,144800,310097680,3070,3070,3070,3070,0
|
|
20230803,144700,310097680,3070,3070,3070,3070,70
|
|
20230803,144600,309882780,3070,3070,3070,3070,0
|
|
20230803,144500,309882780,3070,3070,3070,3070,0
|
|
20230803,144400,309882780,3070,3070,3070,3070,0
|
|
20230803,144300,309882780,3070,3070,3070,3070,10
|
|
20230803,144200,309852080,3080,3080,3080,3080,0
|
|
20230803,144100,309852080,3080,3080,3080,3080,0
|
|
20230803,144000,309852080,3080,3080,3080,3080,0
|
|
20230803,143900,309852080,3080,3080,3080,3080,0
|
|
20230803,143800,309852080,3080,3080,3080,3080,0
|
|
20230803,143700,309852080,3080,3080,3080,3080,0
|
|
20230803,143600,309852080,3080,3080,3080,3080,10
|
|
20230803,143500,309821280,3080,3080,3080,3080,0
|
|
20230803,143400,309821280,3080,3080,3080,3080,0
|
|
20230803,143300,309821280,3080,3080,3080,3080,0
|
|
20230803,143200,309821280,3080,3080,3080,3080,20
|
|
20230803,143100,309759680,3080,3080,3080,3080,0
|
|
20230803,143000,309759680,3080,3070,3080,3070,3195
|
|
20230803,142900,299940950,3070,3070,3070,3070,33
|
|
20230803,142800,299839640,3065,3065,3065,3065,0
|
|
20230803,142700,299839640,3065,3065,3065,3065,59
|
|
20230803,142600,299658805,3060,3060,3060,3060,0
|
|
20230803,142500,299658805,3060,3060,3060,3060,0
|
|
20230803,142400,299658805,3060,3060,3060,3060,0
|
|
20230803,142300,299658805,3060,3060,3060,3060,20
|
|
20230803,142200,299597605,3060,3060,3060,3060,0
|
|
20230803,142100,299597605,3060,3060,3060,3060,0
|
|
20230803,142000,299597605,3060,3060,3060,3060,0
|
|
20230803,141900,299597605,3060,3055,3060,3055,2134
|
|
20230803,141800,293077565,3055,3055,3055,3055,500
|
|
20230803,141700,291550065,3055,3055,3055,3055,2
|
|
20230803,141600,291543955,3070,3070,3070,3070,0
|
|
20230803,141500,291543955,3070,3070,3070,3070,0
|
|
20230803,141400,291543955,3070,3070,3070,3070,0
|
|
20230803,141300,291543955,3070,3070,3070,3070,0
|
|
20230803,141200,291543955,3070,3070,3070,3070,0
|
|
20230803,141100,291543955,3070,3070,3070,3070,0
|
|
20230803,141000,291543955,3070,3070,3070,3070,0
|
|
20230803,140900,291543955,3070,3070,3070,3070,0
|
|
20230803,140800,291543955,3070,3070,3070,3070,50
|
|
20230803,140700,291390455,3075,3075,3075,3075,0
|
|
20230803,140600,291390455,3075,3075,3075,3075,0
|
|
20230803,140500,291390455,3075,3075,3075,3075,0
|
|
20230803,140400,291390455,3075,3075,3075,3075,0
|
|
20230803,140300,291390455,3075,3075,3075,3075,0
|
|
20230803,140200,291390455,3075,3075,3075,3075,0
|
|
20230803,140100,291390455,3075,3075,3075,3075,0
|
|
20230803,140000,291390455,3075,3075,3075,3075,501
|
|
20230803,135900,289849880,3075,3075,3075,3075,0
|
|
20230803,135800,289849880,3075,3065,3075,3065,5000
|
|
20230803,135700,274476300,3065,3065,3065,3065,0
|
|
20230803,135600,274476300,3065,3065,3065,3065,0
|
|
20230803,135500,274476300,3065,3065,3065,3065,0
|
|
20230803,135400,274476300,3065,3065,3065,3065,0
|
|
20230803,135300,274476300,3065,3065,3065,3065,0
|
|
20230803,135200,274476300,3065,3065,3065,3065,0
|
|
20230803,135100,274476300,3065,3065,3065,3065,0
|
|
20230803,135000,274476300,3065,3065,3065,3065,35
|
|
20230803,134900,274369025,3065,3065,3065,3065,200
|
|
20230803,134800,273756025,3060,3060,3060,3060,0
|
|
20230803,134700,273756025,3060,3060,3060,3060,0
|
|
20230803,134600,273756025,3060,3060,3060,3060,1
|
|
20230803,134500,273752965,3055,3055,3055,3055,1
|
|
20230803,134400,273749910,3080,3080,3080,3080,0
|
|
20230803,134300,273749910,3080,3080,3080,3080,534
|
|
20230803,134200,272105190,3070,3070,3070,3070,0
|
|
20230803,134100,272105190,3070,3060,3080,3060,5021
|
|
20230803,134000,256702620,3055,3055,3055,3055,0
|
|
20230803,133900,256702620,3055,3055,3055,3055,0
|
|
20230803,133800,256702620,3055,3055,3055,3055,1132
|
|
20230803,133700,253244360,3055,3055,3055,3055,1649
|
|
20230803,133600,248206665,3055,3055,3055,3055,0
|
|
20230803,133500,248206665,3055,3055,3055,3055,1
|
|
20230803,133400,248203610,3055,3055,3055,3055,830
|
|
20230803,133300,245667960,3055,3055,3055,3055,185
|
|
20230803,133200,245102785,3050,3050,3050,3050,0
|
|
20230803,133100,245102785,3050,3050,3050,3050,0
|
|
20230803,133000,245102785,3050,3050,3050,3050,13
|
|
20230803,132900,245063135,3050,3050,3050,3050,0
|
|
20230803,132800,245063135,3050,3050,3050,3050,0
|
|
20230803,132700,245063135,3050,3050,3050,3050,240
|
|
20230803,132600,244331135,3050,3050,3050,3050,0
|
|
20230803,132500,244331135,3050,3050,3050,3050,0
|
|
20230803,132400,244331135,3050,3045,3050,3045,13
|
|
20230803,132300,244291535,3045,3045,3045,3045,0
|
|
20230803,132200,244291535,3045,3045,3045,3045,0
|
|
20230803,132100,244291535,3045,3045,3045,3045,0
|
|
20230803,132000,244291535,3045,3045,3045,3045,58
|
|
20230803,131900,244114925,3045,3045,3045,3045,2
|
|
20230803,131800,244108835,3045,3045,3045,3045,0
|
|
20230803,131700,244108835,3045,3045,3045,3045,0
|
|
20230803,131600,244108835,3045,3055,3055,3045,100
|
|
20230803,131500,243804325,3045,3045,3045,3045,527
|
|
20230803,131400,242199610,3055,3055,3055,3055,1
|
|
20230803,131300,242196555,3050,3050,3050,3050,200
|
|
20230803,131200,241586555,3050,3050,3050,3050,4087
|
|
20230803,131100,229121205,3050,3045,3050,3040,807
|
|
20230803,131000,226663525,3045,3040,3045,3040,442
|
|
20230803,130900,225317795,3040,3040,3040,3040,0
|
|
20230803,130800,225317795,3040,3040,3040,3040,0
|
|
20230803,130700,225317795,3040,3040,3040,3040,0
|
|
20230803,130600,225317795,3040,3040,3040,3040,3
|
|
20230803,130500,225308675,3045,3045,3045,3045,0
|
|
20230803,130400,225308675,3045,3045,3045,3045,30
|
|
20230803,130300,225217325,3045,3040,3045,3040,4
|
|
20230803,130200,225205160,3040,3040,3040,3040,39
|
|
20230803,130100,225086600,3040,3040,3040,3040,565
|
|
20230803,130000,223369000,3040,3040,3040,3040,1
|
|
20230803,125900,223365960,3030,3030,3030,3030,230
|
|
20230803,125800,222669060,3035,3035,3035,3035,0
|
|
20230803,125700,222669060,3035,3035,3035,3035,235
|
|
20230803,125600,221955835,3035,3030,3035,3030,1041
|
|
20230803,125500,218799105,3030,3030,3030,3030,0
|
|
20230803,125400,218799105,3030,3030,3030,3030,340
|
|
20230803,125300,217768905,3030,3025,3030,3025,2829
|
|
20230803,125200,209199805,3025,3020,3025,3010,751
|
|
20230803,125100,206938820,3015,3015,3015,3015,0
|
|
20230803,125000,206938820,3015,3015,3015,3015,0
|
|
20230803,124900,206938820,3015,3015,3015,3015,277
|
|
20230803,124800,206103665,3005,3005,3005,3005,0
|
|
20230803,124700,206103665,3005,3005,3005,3005,92
|
|
20230803,124600,205827205,3005,3005,3005,3005,0
|
|
20230803,124500,205827205,3005,3005,3005,3005,1
|
|
20230803,124400,205824200,3010,3010,3010,3010,0
|
|
20230803,124300,205824200,3010,3010,3010,3010,0
|
|
20230803,124200,205824200,3010,3010,3010,3010,0
|
|
20230803,124100,205824200,3010,3010,3010,3010,83
|
|
20230803,124000,205574370,3010,3010,3010,3010,1404
|
|
20230803,123900,201348330,3010,3010,3010,3010,0
|
|
20230803,123800,201348330,3010,3010,3010,3010,0
|
|
20230803,123700,201348330,3010,3010,3010,3010,0
|
|
20230803,123600,201348330,3010,3010,3010,3010,0
|
|
20230803,123500,201348330,3010,3005,3010,3005,85
|
|
20230803,123400,201092810,3015,3010,3015,3010,475
|
|
20230803,123300,199662995,3010,3010,3010,3010,0
|
|
20230803,123200,199662995,3010,3010,3010,3010,0
|
|
20230803,123100,199662995,3010,3010,3010,3010,0
|
|
20230803,123000,199662995,3010,3010,3010,3010,0
|
|
20230803,122900,199662995,3010,3010,3010,3010,1
|
|
20230803,122800,199659985,3020,3020,3020,3020,0
|
|
20230803,122700,199659985,3020,3020,3020,3020,0
|
|
20230803,122600,199659985,3020,3020,3020,3020,0
|
|
20230803,122500,199659985,3020,3020,3020,3020,0
|
|
20230803,122400,199659985,3020,3020,3020,3020,135
|
|
20230803,122300,199252285,3015,3015,3015,3015,0
|
|
20230803,122200,199252285,3015,3015,3015,3015,0
|
|
20230803,122100,199252285,3015,3015,3015,3015,0
|
|
20230803,122000,199252285,3015,3015,3015,3015,0
|
|
20230803,121900,199252285,3015,3015,3015,3015,0
|
|
20230803,121800,199252285,3015,3015,3015,3015,0
|
|
20230803,121700,199252285,3015,3015,3015,3015,0
|
|
20230803,121600,199252285,3015,3015,3015,3015,128
|
|
20230803,121500,198866365,3005,3005,3005,3005,0
|
|
20230803,121400,198866365,3005,3005,3005,3005,0
|
|
20230803,121300,198866365,3005,3005,3005,3005,0
|
|
20230803,121200,198866365,3005,3005,3005,3005,60
|
|
20230803,121100,198686065,3015,3015,3015,3015,400
|
|
20230803,121000,197480065,3005,3005,3005,3005,0
|
|
20230803,120900,197480065,3005,3005,3005,3005,1
|
|
20230803,120800,197477060,3005,3005,3005,3005,0
|
|
20230803,120700,197477060,3005,3005,3005,3005,0
|
|
20230803,120600,197477060,3005,3005,3005,3005,0
|
|
20230803,120500,197477060,3005,3005,3005,3005,0
|
|
20230803,120400,197477060,3005,3005,3005,3005,0
|
|
20230803,120300,197477060,3005,3000,3005,3000,88
|
|
20230803,120200,197212960,3000,3000,3000,3000,1
|
|
20230803,120100,197209960,3015,3015,3015,3015,0
|
|
20230803,120000,197209960,3015,3015,3015,3015,0
|
|
20230803,115900,197209960,3015,3015,3015,3015,0
|
|
20230803,115800,197209960,3015,3015,3015,3015,0
|
|
20230803,115700,197209960,3015,3015,3015,3015,0
|
|
20230803,115600,197209960,3015,3015,3015,3015,0
|
|
20230803,115500,197209960,3015,3015,3015,3015,0
|
|
20230803,115400,197209960,3015,3015,3015,3015,0
|
|
20230803,115300,197209960,3015,3015,3015,3015,0
|
|
20230803,115200,197209960,3015,3015,3015,3015,660
|
|
20230803,115100,195220060,3015,3015,3015,3015,0
|
|
20230803,115000,195220060,3015,3015,3015,3015,0
|
|
20230803,114900,195220060,3015,3015,3015,3015,1
|
|
20230803,114800,195217045,3000,3000,3000,3000,0
|
|
20230803,114700,195217045,3000,3000,3000,3000,1
|
|
20230803,114600,195214045,3020,3020,3020,3020,0
|
|
20230803,114500,195214045,3020,3020,3020,3020,2
|
|
20230803,114400,195208005,3020,3005,3020,3005,205
|
|
20230803,114300,194590685,3000,3000,3000,3000,1000
|
|
20230803,114200,191590685,3000,3000,3000,3000,874
|
|
20230803,114100,188968685,3000,3000,3000,3000,347
|
|
20230803,114000,187927685,3000,3000,3000,3000,0
|
|
20230803,113900,187927685,3000,3000,3000,3000,0
|
|
20230803,113800,187927685,3000,3000,3000,3000,0
|
|
20230803,113700,187927685,3000,3000,3000,3000,0
|
|
20230803,113600,187927685,3000,3010,3010,3000,101
|
|
20230803,113500,187624675,3010,3010,3010,3010,10
|
|
20230803,113400,187594575,3010,3010,3010,3010,10
|
|
20230803,113300,187564475,3005,3005,3005,3005,1142
|
|
20230803,113200,184132765,3005,3005,3005,3005,0
|
|
20230803,113100,184132765,3005,3005,3005,3005,0
|
|
20230803,113000,184132765,3005,3010,3010,3005,120
|
|
20230803,112900,183772065,3005,3005,3005,3005,1758
|
|
20230803,112800,178489275,3000,3000,3000,3000,440
|
|
20230803,112700,177169275,3000,3000,3000,3000,0
|
|
20230803,112600,177169275,3000,3000,3000,3000,0
|
|
20230803,112500,177169275,3000,3000,3000,3000,300
|
|
20230803,112400,176269275,3000,3000,3000,3000,315
|
|
20230803,112300,175324275,3005,3000,3005,3000,92
|
|
20230803,112200,175047850,3000,3000,3000,3000,5
|
|
20230803,112100,175032850,2995,2995,2995,2995,0
|
|
20230803,112000,175032850,2995,2995,2995,2995,0
|
|
20230803,111900,175032850,2995,2995,2995,2995,0
|
|
20230803,111800,175032850,2995,2995,2995,2995,0
|
|
20230803,111700,175032850,2995,2995,2995,2995,0
|
|
20230803,111600,175032850,2995,2995,2995,2995,4
|
|
20230803,111500,175020870,3010,3010,3010,3010,0
|
|
20230803,111400,175020870,3010,3010,3010,3010,606
|
|
20230803,111300,173196810,3010,3010,3010,3010,0
|
|
20230803,111200,173196810,3010,3000,3010,3000,2394
|
|
20230803,111100,165993525,2995,2995,2995,2995,6
|
|
20230803,111000,165975555,2995,2995,2995,2995,0
|
|
20230803,110900,165975555,2995,2995,2995,2995,0
|
|
20230803,110800,165975555,2995,2995,2995,2995,35
|
|
20230803,110700,165870730,2990,2990,2990,2990,0
|
|
20230803,110600,165870730,2990,2990,2990,2990,0
|
|
20230803,110500,165870730,2990,2990,2990,2990,0
|
|
20230803,110400,165870730,2990,2990,2990,2990,183
|
|
20230803,110300,165323560,2990,2990,2990,2990,0
|
|
20230803,110200,165323560,2990,2990,2990,2990,177
|
|
20230803,110100,164794330,2985,2985,2985,2985,100
|
|
20230803,110000,164495830,2985,2985,2985,2985,0
|
|
20230803,105900,164495830,2985,2985,2985,2985,83
|
|
20230803,105800,164248075,2985,2985,2985,2985,11
|
|
20230803,105700,164215240,2985,2985,2985,2985,1444
|
|
20230803,105600,159904900,2990,2990,2990,2990,1307
|
|
20230803,105500,155996970,2990,2995,2995,2990,1193
|
|
20230803,105400,152424900,2995,2995,2995,2995,0
|
|
20230803,105300,152424900,2995,2995,2995,2995,241
|
|
20230803,105200,151703105,2995,2995,2995,2995,6
|
|
20230803,105100,151685135,2995,3000,3000,2995,302
|
|
20230803,105000,150779145,2985,2985,2985,2985,0
|
|
20230803,104900,150779145,2985,3000,3000,2985,249
|
|
20230803,104800,150034730,3000,3000,3000,3000,0
|
|
20230803,104700,150034730,3000,2990,3000,2990,106
|
|
20230803,104600,149717480,2985,2985,2985,2985,45
|
|
20230803,104500,149583155,2985,2985,2985,2985,0
|
|
20230803,104400,149583155,2985,2985,2985,2985,1228
|
|
20230803,104300,145917575,2990,2995,2995,2990,556
|
|
20230803,104200,144254860,2995,2990,3025,2990,286
|
|
20230803,104100,143396815,2985,2985,2985,2985,25
|
|
20230803,104000,143322190,2985,2995,2995,2980,5205
|
|
20230803,103900,127775090,2995,2995,2995,2995,135
|
|
20230803,103800,127370765,2995,2995,2995,2995,0
|
|
20230803,103700,127370765,2995,2995,2995,2995,245
|
|
20230803,103600,126636990,2995,3000,3000,2995,504
|
|
20230803,103500,125127490,3000,3000,3000,3000,122
|
|
20230803,103400,124761490,3005,3005,3005,3005,1
|
|
20230803,103300,124758485,3000,2995,3000,2995,182
|
|
20230803,103200,124213085,3000,3000,3000,3000,180
|
|
20230803,103100,123673085,3000,3000,3000,3000,0
|
|
20230803,103000,123673085,3000,3000,3000,3000,0
|
|
20230803,102900,123673085,3000,3000,3000,3000,0
|
|
20230803,102800,123673085,3000,3000,3000,3000,0
|
|
20230803,102700,123673085,3000,3000,3000,3000,1148
|
|
20230803,102600,120229085,3005,3010,3010,3005,1168
|
|
20230803,102500,116719230,3010,3010,3010,3010,175
|
|
20230803,102400,116192480,3015,3030,3030,3015,2436
|
|
20230803,102300,108847835,3015,3020,3020,3015,1804
|
|
20230803,102200,103408610,3030,3030,3030,3030,30
|
|
20230803,102100,103317710,3030,3040,3040,3030,9
|
|
20230803,102000,103290380,3045,3045,3045,3045,0
|
|
20230803,101900,103290380,3045,3030,3045,3030,98
|
|
20230803,101800,102992380,3045,3045,3045,3045,0
|
|
20230803,101700,102992380,3045,3020,3045,3020,350
|
|
20230803,101600,101933455,3020,3020,3020,3020,0
|
|
20230803,101500,101933455,3020,3020,3020,3020,10
|
|
20230803,101400,101903255,3020,3020,3020,3020,39
|
|
20230803,101300,101785475,3020,3020,3020,3020,61
|
|
20230803,101200,101601255,3020,3020,3020,3020,0
|
|
20230803,101100,101601255,3020,3020,3020,3020,0
|
|
20230803,101000,101601255,3020,3020,3020,3020,21
|
|
20230803,100900,101537835,3020,3020,3020,3020,0
|
|
20230803,100800,101537835,3020,3020,3020,3020,207
|
|
20230803,100700,100912695,3020,3020,3020,3020,1
|
|
20230803,100600,100909675,3020,3020,3020,3020,0
|
|
20230803,100500,100909675,3020,3015,3020,3015,91
|
|
20230803,100400,100634950,3020,3020,3020,3020,10
|
|
20230803,100300,100604750,3020,3020,3020,3020,1
|
|
20230803,100200,100601730,3015,3015,3015,3015,26
|
|
20230803,100100,100523340,3015,3015,3015,3015,0
|
|
20230803,100000,100523340,3015,3015,3015,3015,32
|
|
20230803,095900,100426860,3020,3020,3020,3020,0
|
|
20230803,095800,100426860,3020,3020,3020,3020,1
|
|
20230803,095700,100423840,3020,3020,3020,3020,0
|
|
20230803,095600,100423840,3020,3020,3020,3020,0
|
|
20230803,095500,100423840,3020,3020,3020,3020,0
|
|
20230803,095400,100423840,3020,3020,3020,3020,0
|
|
20230803,095300,100423840,3020,3015,3020,3015,1604
|
|
20230803,095200,95587505,3025,3030,3030,3025,55
|
|
20230803,095100,95421110,3030,3030,3030,3030,49
|
|
20230803,095000,95272640,3030,3030,3030,3030,24
|
|
20230803,094900,95199920,3030,3030,3030,3030,47
|
|
20230803,094800,95057510,3030,3030,3030,3030,1
|
|
20230803,094700,95054480,3025,3025,3025,3025,0
|
|
20230803,094600,95054480,3025,3025,3025,3025,0
|
|
20230803,094500,95054480,3025,3030,3030,3015,1049
|
|
20230803,094400,91885415,3035,3035,3035,3035,0
|
|
20230803,094300,91885415,3035,3025,3035,3025,1512
|
|
20230803,094200,87298825,3025,3025,3025,3025,2121
|
|
20230803,094100,80882800,3025,3025,3025,3025,0
|
|
20230803,094000,80882800,3025,3025,3025,3025,50
|
|
20230803,093900,80731550,3030,3030,3030,3030,20
|
|
20230803,093800,80670950,3025,3030,3035,3025,2499
|
|
20230803,093700,73087260,3030,3025,3030,3025,255
|
|
20230803,093600,72315840,3025,3020,3025,3020,100
|
|
20230803,093500,72013590,3020,3015,3020,3015,401
|
|
20230803,093400,70802805,3015,3015,3015,3015,0
|
|
20230803,093300,70802805,3015,3015,3015,3015,3
|
|
20230803,093200,70793760,3015,3000,3015,3000,781
|
|
20230803,093100,68449545,3000,3010,3010,3000,662
|
|
20230803,093000,66462525,3015,3015,3015,3015,1
|
|
20230803,092900,66459510,2990,3015,3015,2990,1319
|
|
20230803,092800,62508745,3015,3015,3015,3015,3
|
|
20230803,092700,62499700,3025,3025,3025,3025,1108
|
|
20230803,092600,59148000,3025,3025,3025,3025,10
|
|
20230803,092500,59117750,3025,3020,3025,3020,10
|
|
20230803,092400,59087525,3025,3025,3025,3025,1
|
|
20230803,092300,59084500,3020,3020,3020,3020,30
|
|
20230803,092200,58993900,3020,3025,3025,3020,3
|
|
20230803,092100,58984830,3000,3025,3025,3000,40
|
|
20230803,092000,58864150,3025,3010,3025,3005,16
|
|
20230803,091900,58815965,3010,3005,3010,3005,40
|
|
20230803,091800,58695695,3010,3005,3010,3005,101
|
|
20230803,091700,58392185,3005,3005,3005,3005,0
|
|
20230803,091600,58392185,3005,3000,3005,3000,130
|
|
20230803,091500,58002035,2990,2990,2990,2990,0
|
|
20230803,091400,58002035,2990,2990,2990,2990,0
|
|
20230803,091300,58002035,2990,2985,2990,2975,6195
|
|
20230803,091200,39543285,2985,2990,2995,2985,1892
|
|
20230803,091100,33889915,2995,2990,2995,2990,1628
|
|
20230803,091000,29019380,3000,3000,3000,3000,0
|
|
20230803,090900,29019380,3000,3000,3000,2990,4865
|
|
20230803,090800,14447595,3005,3005,3005,3005,271
|
|
20230803,090700,13633240,3005,3005,3005,3005,135
|
|
20230803,090600,13227565,3005,3005,3005,3005,200
|
|
20230803,090500,12626565,3005,3005,3010,3005,1865
|
|
20230803,090400,7022090,3005,3005,3005,3005,514
|
|
20230803,090300,5477520,3010,3015,3015,3010,391
|
|
20230803,090200,4299295,3030,3030,3030,3030,100
|
|
20230803,090100,3996295,3020,3025,3025,3020,395
|
|
20230803,090000,2803075,3025,3030,3030,3025,926
|