614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,191100,191718290,3000,3000,3000,3000,1295
|
|
20230823,191000,191718290,3000,3000,3000,3000,0
|
|
20230823,190900,191718290,3000,3000,3000,3000,0
|
|
20230823,190800,191718290,3000,3000,3000,3000,0
|
|
20230823,190700,191718290,3000,3000,3000,3000,0
|
|
20230823,190600,191718290,3000,3000,3000,3000,0
|
|
20230823,190500,191718290,3000,3000,3000,3000,0
|
|
20230823,190400,191718290,3000,3000,3000,3000,0
|
|
20230823,190300,191718290,3000,3000,3000,3000,0
|
|
20230823,190200,191718290,3000,3000,3000,3000,0
|
|
20230823,190100,191718290,3000,3000,3000,3000,0
|
|
20230823,190000,191718290,3000,3000,3000,3000,0
|
|
20230823,185900,191718290,3000,3000,3000,3000,0
|
|
20230823,185800,191718290,3000,3000,3000,3000,0
|
|
20230823,185700,191718290,3000,3000,3000,3000,0
|
|
20230823,185600,191718290,3000,3000,3000,3000,0
|
|
20230823,185500,191718290,3000,3000,3000,3000,0
|
|
20230823,185400,191718290,3000,3000,3000,3000,0
|
|
20230823,185300,191718290,3000,3000,3000,3000,0
|
|
20230823,185200,191718290,3000,3000,3000,3000,0
|
|
20230823,185100,191718290,3000,3000,3000,3000,0
|
|
20230823,185000,191718290,3000,3000,3000,3000,0
|
|
20230823,184900,191718290,3000,3000,3000,3000,0
|
|
20230823,184800,191718290,3000,3000,3000,3000,0
|
|
20230823,184700,191718290,3000,3000,3000,3000,0
|
|
20230823,184600,191718290,3000,3000,3000,3000,0
|
|
20230823,184500,191718290,3000,3000,3000,3000,0
|
|
20230823,184400,191718290,3000,3000,3000,3000,0
|
|
20230823,184300,191718290,3000,3000,3000,3000,0
|
|
20230823,184200,191718290,3000,3000,3000,3000,0
|
|
20230823,184100,191718290,3000,3000,3000,3000,1295
|
|
20230823,184000,191718290,3000,3000,3000,3000,0
|
|
20230823,183900,191718290,3000,3000,3000,3000,0
|
|
20230823,183800,191718290,3000,3000,3000,3000,0
|
|
20230823,183700,191718290,3000,3000,3000,3000,0
|
|
20230823,183600,191718290,3000,3000,3000,3000,0
|
|
20230823,183500,191718290,3000,3000,3000,3000,0
|
|
20230823,183400,191718290,3000,3000,3000,3000,0
|
|
20230823,183300,191718290,3000,3000,3000,3000,0
|
|
20230823,183200,191718290,3000,3000,3000,3000,0
|
|
20230823,183100,191718290,3000,3000,3000,3000,0
|
|
20230823,183000,191718290,3000,3000,3000,3000,0
|
|
20230823,182900,191718290,3000,3000,3000,3000,0
|
|
20230823,182800,191718290,3000,3000,3000,3000,0
|
|
20230823,182700,191718290,3000,3000,3000,3000,0
|
|
20230823,182600,191718290,3000,3000,3000,3000,0
|
|
20230823,182500,191718290,3000,3000,3000,3000,0
|
|
20230823,182400,191718290,3000,3000,3000,3000,0
|
|
20230823,182300,191718290,3000,3000,3000,3000,0
|
|
20230823,182200,191718290,3000,3000,3000,3000,0
|
|
20230823,182100,191718290,3000,3000,3000,3000,0
|
|
20230823,182000,191718290,3000,3000,3000,3000,0
|
|
20230823,181900,191718290,3000,3000,3000,3000,0
|
|
20230823,181800,191718290,3000,3000,3000,3000,0
|
|
20230823,181700,191718290,3000,3000,3000,3000,0
|
|
20230823,181600,191718290,3000,3000,3000,3000,0
|
|
20230823,181500,191718290,3000,3000,3000,3000,0
|
|
20230823,181400,191718290,3000,3000,3000,3000,0
|
|
20230823,181300,191718290,3000,3000,3000,3000,0
|
|
20230823,181200,191718290,3000,3000,3000,3000,0
|
|
20230823,181100,191718290,3000,3000,3000,3000,1295
|
|
20230823,181000,191718290,3000,3000,3000,3000,0
|
|
20230823,180900,191718290,3000,3000,3000,3000,0
|
|
20230823,180800,191718290,3000,3000,3000,3000,0
|
|
20230823,180700,191718290,3000,3000,3000,3000,0
|
|
20230823,180600,191718290,3000,3000,3000,3000,0
|
|
20230823,180500,191718290,3000,3000,3000,3000,0
|
|
20230823,180400,191718290,3000,3000,3000,3000,0
|
|
20230823,180300,191718290,3000,3000,3000,3000,0
|
|
20230823,180200,191718290,3000,3000,3000,3000,0
|
|
20230823,180100,191718290,3000,3000,3000,3000,0
|
|
20230823,180000,191718290,3000,3000,3000,3000,0
|
|
20230823,175900,191718290,3000,3000,3000,3000,0
|
|
20230823,175800,191718290,3000,3000,3000,3000,0
|
|
20230823,175700,191718290,3000,3000,3000,3000,0
|
|
20230823,175600,191718290,3000,3000,3000,3000,0
|
|
20230823,175500,191718290,3000,3000,3000,3000,0
|
|
20230823,175400,191718290,3000,3000,3000,3000,0
|
|
20230823,175300,191718290,3000,3000,3000,3000,0
|
|
20230823,175200,191718290,3000,3000,3000,3000,0
|
|
20230823,175100,191718290,3000,3000,3000,3000,0
|
|
20230823,175000,191718290,3000,3000,3000,3000,0
|
|
20230823,174900,191718290,3000,3000,3000,3000,0
|
|
20230823,174800,191718290,3000,3000,3000,3000,0
|
|
20230823,174700,191718290,3000,3000,3000,3000,0
|
|
20230823,174600,191718290,3000,3000,3000,3000,0
|
|
20230823,174500,191718290,3000,3000,3000,3000,0
|
|
20230823,174400,191718290,3000,3000,3000,3000,0
|
|
20230823,174300,191718290,3000,3000,3000,3000,0
|
|
20230823,174200,191718290,3000,3000,3000,3000,0
|
|
20230823,174100,191718290,3000,3000,3000,3000,1295
|
|
20230823,174000,191718290,3000,3000,3000,3000,0
|
|
20230823,173900,191718290,3000,3000,3000,3000,0
|
|
20230823,173800,191718290,3000,3000,3000,3000,0
|
|
20230823,173700,191718290,3000,3000,3000,3000,0
|
|
20230823,173600,191718290,3000,3000,3000,3000,0
|
|
20230823,173500,191718290,3000,3000,3000,3000,0
|
|
20230823,173400,191718290,3000,3000,3000,3000,0
|
|
20230823,173300,191718290,3000,3000,3000,3000,0
|
|
20230823,173200,191718290,3000,3000,3000,3000,0
|
|
20230823,173100,191718290,3000,3000,3000,3000,0
|
|
20230823,173000,191718290,3000,3000,3000,3000,0
|
|
20230823,172900,191718290,3000,3000,3000,3000,0
|
|
20230823,172800,191718290,3000,3000,3000,3000,0
|
|
20230823,172700,191718290,3000,3000,3000,3000,0
|
|
20230823,172600,191718290,3000,3000,3000,3000,0
|
|
20230823,172500,191718290,3000,3000,3000,3000,0
|
|
20230823,172400,191718290,3000,3000,3000,3000,0
|
|
20230823,172300,191718290,3000,3000,3000,3000,0
|
|
20230823,172200,191718290,3000,3000,3000,3000,0
|
|
20230823,172100,191718290,3000,3000,3000,3000,0
|
|
20230823,172000,191718290,3000,3000,3000,3000,0
|
|
20230823,171900,191718290,3000,3000,3000,3000,0
|
|
20230823,171800,191718290,3000,3000,3000,3000,0
|
|
20230823,171700,191718290,3000,3000,3000,3000,0
|
|
20230823,171600,191718290,3000,3000,3000,3000,0
|
|
20230823,171500,191718290,3000,3000,3000,3000,0
|
|
20230823,171400,191718290,3000,3000,3000,3000,0
|
|
20230823,171300,191718290,3000,3000,3000,3000,0
|
|
20230823,171200,191718290,3000,3000,3000,3000,0
|
|
20230823,171100,191718290,3000,3000,3000,3000,1295
|
|
20230823,171000,191718290,3000,3000,3000,3000,0
|
|
20230823,170900,191718290,3000,3000,3000,3000,0
|
|
20230823,170800,191718290,3000,3000,3000,3000,0
|
|
20230823,170700,191718290,3000,3000,3000,3000,0
|
|
20230823,170600,191718290,3000,3000,3000,3000,0
|
|
20230823,170500,191718290,3000,3000,3000,3000,0
|
|
20230823,170400,191718290,3000,3000,3000,3000,0
|
|
20230823,170300,191718290,3000,3000,3000,3000,0
|
|
20230823,170200,191718290,3000,3000,3000,3000,0
|
|
20230823,170100,191718290,3000,3000,3000,3000,0
|
|
20230823,170000,191718290,3000,3000,3000,3000,0
|
|
20230823,165900,191718290,3000,3000,3000,3000,0
|
|
20230823,165800,191718290,3000,3000,3000,3000,0
|
|
20230823,165700,191718290,3000,3000,3000,3000,0
|
|
20230823,165600,191718290,3000,3000,3000,3000,0
|
|
20230823,165500,191718290,3000,3000,3000,3000,0
|
|
20230823,165400,191718290,3000,3000,3000,3000,0
|
|
20230823,165300,191718290,3000,3000,3000,3000,0
|
|
20230823,165200,191718290,3000,3000,3000,3000,0
|
|
20230823,165100,191718290,3000,3000,3000,3000,0
|
|
20230823,165000,191718290,3000,3000,3000,3000,0
|
|
20230823,164900,191718290,3000,3000,3000,3000,0
|
|
20230823,164800,191718290,3000,3000,3000,3000,0
|
|
20230823,164700,191718290,3000,3000,3000,3000,0
|
|
20230823,164600,191718290,3000,3000,3000,3000,0
|
|
20230823,164500,191718290,3000,3000,3000,3000,0
|
|
20230823,164400,191718290,3000,3000,3000,3000,0
|
|
20230823,164300,191718290,3000,3000,3000,3000,0
|
|
20230823,164200,191718290,3000,3000,3000,3000,0
|
|
20230823,164100,191718290,3000,3000,3000,3000,1295
|
|
20230823,164000,191718290,3000,3000,3000,3000,0
|
|
20230823,163900,191718290,3000,3000,3000,3000,0
|
|
20230823,163800,191718290,3000,3000,3000,3000,0
|
|
20230823,163700,191718290,3000,3000,3000,3000,0
|
|
20230823,163600,191718290,3000,3000,3000,3000,0
|
|
20230823,163500,191718290,3000,3000,3000,3000,0
|
|
20230823,163400,191718290,3000,3000,3000,3000,0
|
|
20230823,163300,191718290,3000,3000,3000,3000,0
|
|
20230823,163200,191718290,3000,3000,3000,3000,0
|
|
20230823,163100,191718290,3000,3000,3000,3000,0
|
|
20230823,163000,191718290,3000,3000,3000,3000,0
|
|
20230823,162900,191718290,3000,3000,3000,3000,0
|
|
20230823,162800,191718290,3000,3000,3000,3000,0
|
|
20230823,162700,191718290,3000,3000,3000,3000,0
|
|
20230823,162600,191718290,3000,3000,3000,3000,0
|
|
20230823,162500,191718290,3000,3000,3000,3000,0
|
|
20230823,162400,191718290,3000,3000,3000,3000,0
|
|
20230823,162300,191718290,3000,3000,3000,3000,0
|
|
20230823,162200,191718290,3000,3000,3000,3000,0
|
|
20230823,162100,191718290,3000,3000,3000,3000,0
|
|
20230823,162000,191718290,3000,3000,3000,3000,0
|
|
20230823,161900,191718290,3000,3000,3000,3000,0
|
|
20230823,161800,191718290,3000,3000,3000,3000,0
|
|
20230823,161700,191718290,3000,3000,3000,3000,0
|
|
20230823,161600,191718290,3000,3000,3000,3000,0
|
|
20230823,161500,191718290,3000,3000,3000,3000,0
|
|
20230823,161400,191718290,3000,3000,3000,3000,0
|
|
20230823,161300,191718290,3000,3000,3000,3000,0
|
|
20230823,161200,191718290,3000,3000,3000,3000,0
|
|
20230823,161100,191718290,3000,3000,3000,3000,1295
|
|
20230823,161000,191718290,3000,3000,3000,3000,0
|
|
20230823,160900,191718290,3000,3000,3000,3000,0
|
|
20230823,160800,191718290,3000,3000,3000,3000,0
|
|
20230823,160700,191718290,3000,3000,3000,3000,0
|
|
20230823,160600,191718290,3000,3000,3000,3000,0
|
|
20230823,160500,191718290,3000,3000,3000,3000,0
|
|
20230823,160400,191718290,3000,3000,3000,3000,0
|
|
20230823,160300,191718290,3000,3000,3000,3000,0
|
|
20230823,160200,191718290,3000,3000,3000,3000,0
|
|
20230823,160100,191718290,3000,3000,3000,3000,0
|
|
20230823,160000,191718290,3000,3000,3000,3000,0
|
|
20230823,155900,191718290,3000,3000,3000,3000,0
|
|
20230823,155800,191718290,3000,3000,3000,3000,0
|
|
20230823,155700,191718290,3000,3000,3000,3000,0
|
|
20230823,155600,191718290,3000,3000,3000,3000,0
|
|
20230823,155500,191718290,3000,3000,3000,3000,0
|
|
20230823,155400,191718290,3000,3000,3000,3000,0
|
|
20230823,155300,191718290,3000,3000,3000,3000,0
|
|
20230823,155200,191718290,3000,3000,3000,3000,0
|
|
20230823,155100,191718290,3000,3000,3000,3000,0
|
|
20230823,155000,191718290,3000,3000,3000,3000,0
|
|
20230823,154900,191718290,3000,3000,3000,3000,0
|
|
20230823,154800,191718290,3000,3000,3000,3000,0
|
|
20230823,154700,191718290,3000,3000,3000,3000,0
|
|
20230823,154600,191718290,3000,3000,3000,3000,0
|
|
20230823,154500,191718290,3000,3000,3000,3000,0
|
|
20230823,154400,191718290,3000,3000,3000,3000,0
|
|
20230823,154300,191718290,3000,3000,3000,3000,0
|
|
20230823,154200,191718290,3000,3000,3000,3000,0
|
|
20230823,154100,191718290,3000,3000,3000,3000,1295
|
|
20230823,154000,191718290,3000,3000,3000,3000,0
|
|
20230823,153900,191718290,3000,3000,3000,3000,0
|
|
20230823,153800,191718290,3000,3000,3000,3000,0
|
|
20230823,153700,191718290,3000,3000,3000,3000,0
|
|
20230823,153600,191718290,3000,3000,3000,3000,0
|
|
20230823,153500,191718290,3000,3000,3000,3000,0
|
|
20230823,153400,191718290,3000,3000,3000,3000,0
|
|
20230823,153300,191718290,3000,3000,3000,3000,0
|
|
20230823,153200,191718290,3000,3000,3000,3000,0
|
|
20230823,153100,191718290,3000,3000,3000,3000,0
|
|
20230823,153000,191718290,3000,3000,3000,3000,1295
|
|
20230823,152900,187833290,3000,3000,3000,3000,0
|
|
20230823,152800,187833290,3000,3000,3000,3000,0
|
|
20230823,152700,187833290,3000,3000,3000,3000,0
|
|
20230823,152600,187833290,3000,3000,3000,3000,0
|
|
20230823,152500,187833290,3000,3000,3000,3000,0
|
|
20230823,152400,187833290,3000,3000,3000,3000,0
|
|
20230823,152300,187833290,3000,3000,3000,3000,0
|
|
20230823,152200,187833290,3000,3000,3000,3000,0
|
|
20230823,152100,187833290,3000,3000,3000,3000,0
|
|
20230823,152000,187833290,3000,3000,3000,3000,0
|
|
20230823,151900,187833290,3000,3005,3005,3000,718
|
|
20230823,151800,185679205,3010,3010,3010,3010,1
|
|
20230823,151700,185676195,3005,3015,3015,3005,214
|
|
20230823,151600,185032235,3015,3010,3015,3010,50
|
|
20230823,151500,184881725,3010,3005,3010,3005,2574
|
|
20230823,151400,177146850,3010,3010,3010,3010,1
|
|
20230823,151300,177143840,3015,3015,3015,3015,0
|
|
20230823,151200,177143840,3015,3015,3015,3015,0
|
|
20230823,151100,177143840,3015,3015,3015,3015,0
|
|
20230823,151000,177143840,3015,3005,3015,3005,212
|
|
20230823,150900,176506770,3015,3005,3015,3005,12
|
|
20230823,150800,176470700,3015,3015,3015,3015,0
|
|
20230823,150700,176470700,3015,3015,3015,3015,0
|
|
20230823,150600,176470700,3015,3015,3015,3015,0
|
|
20230823,150500,176470700,3015,3015,3015,3015,0
|
|
20230823,150400,176470700,3015,3015,3015,3015,0
|
|
20230823,150300,176470700,3015,3015,3015,3015,0
|
|
20230823,150200,176470700,3015,3015,3015,3015,0
|
|
20230823,150100,176470700,3015,3015,3015,3015,0
|
|
20230823,150000,176470700,3015,3005,3015,3005,53
|
|
20230823,145900,176310925,3015,3015,3015,3015,0
|
|
20230823,145800,176310925,3015,3015,3015,3015,0
|
|
20230823,145700,176310925,3015,3015,3015,3015,2
|
|
20230823,145600,176304895,3015,3015,3015,3015,50
|
|
20230823,145500,176154145,3015,3015,3015,3015,0
|
|
20230823,145400,176154145,3015,3015,3015,3015,0
|
|
20230823,145300,176154145,3015,3015,3015,3015,10
|
|
20230823,145200,176123995,3005,3005,3005,3005,0
|
|
20230823,145100,176123995,3005,3005,3005,3005,0
|
|
20230823,145000,176123995,3005,3005,3005,3005,0
|
|
20230823,144900,176123995,3005,3010,3010,3005,564
|
|
20230823,144800,174429160,3010,3010,3010,3010,500
|
|
20230823,144700,172924160,3010,3010,3010,3010,275
|
|
20230823,144600,172096410,3020,3020,3020,3020,0
|
|
20230823,144500,172096410,3020,3020,3020,3020,3
|
|
20230823,144400,172087350,3025,3025,3025,3025,0
|
|
20230823,144300,172087350,3025,3025,3025,3025,0
|
|
20230823,144200,172087350,3025,3025,3025,3025,0
|
|
20230823,144100,172087350,3025,3025,3025,3025,0
|
|
20230823,144000,172087350,3025,3025,3025,3025,1
|
|
20230823,143900,172084325,3020,3020,3020,3020,0
|
|
20230823,143800,172084325,3020,3020,3020,3020,0
|
|
20230823,143700,172084325,3020,3020,3020,3020,0
|
|
20230823,143600,172084325,3020,3020,3020,3020,0
|
|
20230823,143500,172084325,3020,3020,3020,3020,0
|
|
20230823,143400,172084325,3020,3020,3020,3020,38
|
|
20230823,143300,171969565,3020,3020,3020,3020,0
|
|
20230823,143200,171969565,3020,3020,3020,3020,0
|
|
20230823,143100,171969565,3020,3020,3020,3020,0
|
|
20230823,143000,171969565,3020,3020,3020,3020,0
|
|
20230823,142900,171969565,3020,3020,3020,3020,0
|
|
20230823,142800,171969565,3020,3010,3020,3010,64
|
|
20230823,142700,171776915,3020,3020,3020,3020,0
|
|
20230823,142600,171776915,3020,3020,3020,3020,0
|
|
20230823,142500,171776915,3020,3020,3020,3020,1
|
|
20230823,142400,171773895,3005,3005,3005,3005,0
|
|
20230823,142300,171773895,3005,3005,3005,3005,20
|
|
20230823,142200,171713795,3020,3020,3020,3020,0
|
|
20230823,142100,171713795,3020,3020,3020,3020,4
|
|
20230823,142000,171701715,3020,3005,3020,3005,11
|
|
20230823,141900,171668645,3020,3020,3020,3020,1
|
|
20230823,141800,171665625,3025,3025,3025,3025,1
|
|
20230823,141700,171662600,2990,3025,3025,2990,15029
|
|
20230823,141600,126581325,3020,3020,3020,3020,0
|
|
20230823,141500,126581325,3020,3020,3020,3020,66
|
|
20230823,141400,126382005,3025,3025,3025,3025,0
|
|
20230823,141300,126382005,3025,3025,3025,3025,0
|
|
20230823,141200,126382005,3025,3025,3025,3025,5
|
|
20230823,141100,126366880,3025,3025,3025,3025,0
|
|
20230823,141000,126366880,3025,3025,3025,3025,0
|
|
20230823,140900,126366880,3025,3025,3025,3025,0
|
|
20230823,140800,126366880,3025,3025,3025,3025,0
|
|
20230823,140700,126366880,3025,3025,3025,3025,0
|
|
20230823,140600,126366880,3025,3015,3025,3015,3
|
|
20230823,140500,126357820,3025,3025,3025,3025,0
|
|
20230823,140400,126357820,3025,3025,3025,3025,0
|
|
20230823,140300,126357820,3025,3025,3025,3025,0
|
|
20230823,140200,126357820,3025,3025,3025,3025,0
|
|
20230823,140100,126357820,3025,3025,3025,3025,0
|
|
20230823,140000,126357820,3025,3025,3025,3025,0
|
|
20230823,135900,126357820,3025,3025,3025,3025,1
|
|
20230823,135800,126354795,3015,3015,3015,3015,0
|
|
20230823,135700,126354795,3015,3015,3015,3015,0
|
|
20230823,135600,126354795,3015,3015,3015,3015,20
|
|
20230823,135500,126294495,3015,3015,3015,3015,0
|
|
20230823,135400,126294495,3015,3015,3015,3015,0
|
|
20230823,135300,126294495,3015,3015,3015,3015,0
|
|
20230823,135200,126294495,3015,3015,3015,3015,56
|
|
20230823,135100,126125655,3015,3015,3015,3015,0
|
|
20230823,135000,126125655,3015,3015,3015,3015,300
|
|
20230823,134900,125221155,3015,3015,3015,3015,0
|
|
20230823,134800,125221155,3015,3015,3015,3015,0
|
|
20230823,134700,125221155,3015,3015,3015,3015,1
|
|
20230823,134600,125218140,3025,3025,3025,3025,5
|
|
20230823,134500,125203015,3020,3015,3020,3015,300
|
|
20230823,134400,124298015,3015,3015,3015,3015,700
|
|
20230823,134300,122187515,3015,3015,3015,3015,0
|
|
20230823,134200,122187515,3015,3020,3020,3015,220
|
|
20230823,134100,121524115,3020,3020,3020,3020,0
|
|
20230823,134000,121524115,3020,3020,3020,3020,0
|
|
20230823,133900,121524115,3020,3020,3020,3020,5
|
|
20230823,133800,121509015,3020,3020,3020,3020,0
|
|
20230823,133700,121509015,3020,3020,3020,3020,0
|
|
20230823,133600,121509015,3020,3020,3020,3020,0
|
|
20230823,133500,121509015,3020,3020,3020,3020,0
|
|
20230823,133400,121509015,3020,3020,3020,3020,5
|
|
20230823,133300,121493915,3020,3020,3020,3020,934
|
|
20230823,133200,118673235,3020,3020,3020,3020,0
|
|
20230823,133100,118673235,3020,3020,3020,3020,0
|
|
20230823,133000,118673235,3020,3020,3020,3020,0
|
|
20230823,132900,118673235,3020,3020,3020,3020,0
|
|
20230823,132800,118673235,3020,3020,3020,3020,0
|
|
20230823,132700,118673235,3020,3020,3020,3020,0
|
|
20230823,132600,118673235,3020,3020,3020,3020,0
|
|
20230823,132500,118673235,3020,3020,3020,3020,50
|
|
20230823,132400,118522235,3025,3025,3025,3025,0
|
|
20230823,132300,118522235,3025,3025,3025,3025,1357
|
|
20230823,132200,114417310,3025,3025,3025,3025,0
|
|
20230823,132100,114417310,3025,3025,3025,3025,0
|
|
20230823,132000,114417310,3025,3025,3025,3025,0
|
|
20230823,131900,114417310,3025,3025,3025,3025,0
|
|
20230823,131800,114417310,3025,3025,3025,3025,0
|
|
20230823,131700,114417310,3025,3025,3025,3025,0
|
|
20230823,131600,114417310,3025,3025,3025,3025,20
|
|
20230823,131500,114356810,3025,3025,3025,3025,0
|
|
20230823,131400,114356810,3025,3025,3025,3025,0
|
|
20230823,131300,114356810,3025,3025,3025,3025,0
|
|
20230823,131200,114356810,3025,3025,3025,3025,0
|
|
20230823,131100,114356810,3025,3025,3025,3025,0
|
|
20230823,131000,114356810,3025,3025,3025,3025,0
|
|
20230823,130900,114356810,3025,3025,3025,3025,0
|
|
20230823,130800,114356810,3025,3025,3025,3025,0
|
|
20230823,130700,114356810,3025,3025,3025,3025,0
|
|
20230823,130600,114356810,3025,3025,3025,3025,0
|
|
20230823,130500,114356810,3025,3025,3025,3025,0
|
|
20230823,130400,114356810,3025,3025,3025,3025,1
|
|
20230823,130300,114353785,3025,3025,3025,3025,0
|
|
20230823,130200,114353785,3025,3025,3025,3025,0
|
|
20230823,130100,114353785,3025,3025,3025,3025,0
|
|
20230823,130000,114353785,3025,3025,3025,3025,5
|
|
20230823,125900,114338660,3025,3025,3025,3025,0
|
|
20230823,125800,114338660,3025,3025,3025,3025,0
|
|
20230823,125700,114338660,3025,3025,3025,3025,0
|
|
20230823,125600,114338660,3025,3025,3025,3025,80
|
|
20230823,125500,114096660,3025,3025,3025,3025,0
|
|
20230823,125400,114096660,3025,3025,3025,3025,0
|
|
20230823,125300,114096660,3025,3025,3025,3025,0
|
|
20230823,125200,114096660,3025,3025,3025,3025,0
|
|
20230823,125100,114096660,3025,3025,3025,3025,0
|
|
20230823,125000,114096660,3025,3025,3025,3025,0
|
|
20230823,124900,114096660,3025,3025,3025,3025,0
|
|
20230823,124800,114096660,3025,3020,3025,3020,410
|
|
20230823,124700,112856940,3020,3020,3020,3020,500
|
|
20230823,124600,111346940,3025,3025,3025,3025,0
|
|
20230823,124500,111346940,3025,3025,3025,3025,0
|
|
20230823,124400,111346940,3025,3025,3025,3025,0
|
|
20230823,124300,111346940,3025,3025,3025,3025,0
|
|
20230823,124200,111346940,3025,3025,3025,3025,40
|
|
20230823,124100,111225940,3015,3015,3015,3015,0
|
|
20230823,124000,111225940,3015,3015,3015,3015,0
|
|
20230823,123900,111225940,3015,3015,3015,3015,0
|
|
20230823,123800,111225940,3015,3015,3015,3015,103
|
|
20230823,123700,110915395,3015,3015,3015,3015,629
|
|
20230823,123600,109018960,3015,3015,3015,3015,6
|
|
20230823,123500,109000870,3010,3010,3010,3010,0
|
|
20230823,123400,109000870,3010,3010,3010,3010,0
|
|
20230823,123300,109000870,3010,3010,3010,3010,0
|
|
20230823,123200,109000870,3010,3010,3010,3010,0
|
|
20230823,123100,109000870,3010,3010,3010,3010,100
|
|
20230823,123000,108699870,3010,3015,3015,3010,10
|
|
20230823,122900,108669755,3015,3015,3015,3015,0
|
|
20230823,122800,108669755,3015,3015,3015,3015,1000
|
|
20230823,122700,105654755,3010,3010,3010,3010,0
|
|
20230823,122600,105654755,3010,3010,3010,3010,0
|
|
20230823,122500,105654755,3010,3010,3010,3010,0
|
|
20230823,122400,105654755,3010,3010,3010,3010,0
|
|
20230823,122300,105654755,3010,3010,3010,3010,0
|
|
20230823,122200,105654755,3010,3010,3010,3010,0
|
|
20230823,122100,105654755,3010,3010,3010,3010,0
|
|
20230823,122000,105654755,3010,3010,3010,3010,0
|
|
20230823,121900,105654755,3010,3010,3010,3010,200
|
|
20230823,121800,105052755,3015,3015,3015,3015,1000
|
|
20230823,121700,102037755,3010,3010,3010,3010,300
|
|
20230823,121600,101134755,3020,3020,3020,3020,0
|
|
20230823,121500,101134755,3020,3020,3020,3020,0
|
|
20230823,121400,101134755,3020,3020,3020,3020,5
|
|
20230823,121300,101119655,3020,3020,3020,3020,0
|
|
20230823,121200,101119655,3020,3020,3020,3020,0
|
|
20230823,121100,101119655,3020,3020,3020,3020,1
|
|
20230823,121000,101116635,3010,3010,3010,3010,0
|
|
20230823,120900,101116635,3010,3010,3010,3010,0
|
|
20230823,120800,101116635,3010,3010,3010,3010,0
|
|
20230823,120700,101116635,3010,3010,3010,3010,1000
|
|
20230823,120600,98106635,3020,3020,3020,3020,0
|
|
20230823,120500,98106635,3020,3020,3020,3020,0
|
|
20230823,120400,98106635,3020,3020,3020,3020,1
|
|
20230823,120300,98103615,3015,3015,3015,3015,1077
|
|
20230823,120200,94856460,3025,3025,3025,3025,0
|
|
20230823,120100,94856460,3025,3025,3025,3025,0
|
|
20230823,120000,94856460,3025,3025,3025,3025,0
|
|
20230823,115900,94856460,3025,3025,3025,3025,0
|
|
20230823,115800,94856460,3025,3025,3025,3025,0
|
|
20230823,115700,94856460,3025,3015,3025,3015,50
|
|
20230823,115600,94705700,3015,3015,3015,3015,988
|
|
20230823,115500,91726880,3015,3015,3015,3015,10
|
|
20230823,115400,91696730,3015,3015,3015,3015,80
|
|
20230823,115300,91455530,3020,3020,3020,3020,0
|
|
20230823,115200,91455530,3020,3020,3020,3020,1
|
|
20230823,115100,91452510,3010,3010,3010,3010,0
|
|
20230823,115000,91452510,3010,3010,3010,3010,400
|
|
20230823,114900,90248510,3015,3015,3015,3015,0
|
|
20230823,114800,90248510,3015,3015,3015,3015,1
|
|
20230823,114700,90245495,3015,3015,3015,3010,42
|
|
20230823,114600,90118870,3015,3015,3015,3015,209
|
|
20230823,114500,89488735,3020,3020,3020,3020,0
|
|
20230823,114400,89488735,3020,3020,3020,3020,0
|
|
20230823,114300,89488735,3020,3020,3020,3020,0
|
|
20230823,114200,89488735,3020,3020,3020,3020,0
|
|
20230823,114100,89488735,3020,3020,3020,3020,0
|
|
20230823,114000,89488735,3020,3020,3020,3020,0
|
|
20230823,113900,89488735,3020,3020,3020,3020,5
|
|
20230823,113800,89473635,3025,3025,3025,3025,0
|
|
20230823,113700,89473635,3025,3025,3025,3025,0
|
|
20230823,113600,89473635,3025,3025,3025,3025,0
|
|
20230823,113500,89473635,3025,3025,3025,3025,0
|
|
20230823,113400,89473635,3025,3025,3025,3025,0
|
|
20230823,113300,89473635,3025,3025,3025,3025,0
|
|
20230823,113200,89473635,3025,3025,3025,3025,0
|
|
20230823,113100,89473635,3025,3025,3025,3025,0
|
|
20230823,113000,89473635,3025,3025,3025,3025,2
|
|
20230823,112900,89467585,3025,3025,3025,3025,0
|
|
20230823,112800,89467585,3025,3025,3025,3025,0
|
|
20230823,112700,89467585,3025,3025,3025,3025,0
|
|
20230823,112600,89467585,3025,3025,3025,3025,0
|
|
20230823,112500,89467585,3025,3025,3025,3025,0
|
|
20230823,112400,89467585,3025,3025,3025,3025,2
|
|
20230823,112300,89461535,3025,3025,3025,3025,0
|
|
20230823,112200,89461535,3025,3025,3025,3025,0
|
|
20230823,112100,89461535,3025,3025,3025,3025,0
|
|
20230823,112000,89461535,3025,3025,3025,3025,0
|
|
20230823,111900,89461535,3025,3025,3025,3025,0
|
|
20230823,111800,89461535,3025,3025,3025,3025,0
|
|
20230823,111700,89461535,3025,3025,3025,3025,0
|
|
20230823,111600,89461535,3025,3025,3025,3025,0
|
|
20230823,111500,89461535,3025,3025,3025,3025,0
|
|
20230823,111400,89461535,3025,3025,3025,3025,0
|
|
20230823,111300,89461535,3025,3025,3025,3025,0
|
|
20230823,111200,89461535,3025,3025,3025,3025,0
|
|
20230823,111100,89461535,3025,3025,3025,3025,0
|
|
20230823,111000,89461535,3025,3025,3025,3025,0
|
|
20230823,110900,89461535,3025,3025,3025,3025,0
|
|
20230823,110800,89461535,3025,3025,3025,3025,0
|
|
20230823,110700,89461535,3025,3020,3025,3015,664
|
|
20230823,110600,87459320,3025,3020,3025,3020,2752
|
|
20230823,110500,79148275,3025,3025,3025,3025,0
|
|
20230823,110400,79148275,3025,3025,3025,3025,1
|
|
20230823,110300,79145250,3020,3020,3020,3020,0
|
|
20230823,110200,79145250,3020,3020,3020,3020,0
|
|
20230823,110100,79145250,3020,3020,3020,3020,0
|
|
20230823,110000,79145250,3020,3020,3020,3020,0
|
|
20230823,105900,79145250,3020,3020,3020,3020,0
|
|
20230823,105800,79145250,3020,3020,3020,3020,0
|
|
20230823,105700,79145250,3020,3020,3020,3020,0
|
|
20230823,105600,79145250,3020,3020,3020,3020,286
|
|
20230823,105500,78281530,3025,3025,3025,3025,0
|
|
20230823,105400,78281530,3025,3025,3025,3025,1000
|
|
20230823,105300,75256530,3025,3025,3025,3025,0
|
|
20230823,105200,75256530,3025,3025,3025,3025,0
|
|
20230823,105100,75256530,3025,3025,3025,3025,0
|
|
20230823,105000,75256530,3025,3025,3025,3025,0
|
|
20230823,104900,75256530,3025,3020,3025,3020,74
|
|
20230823,104800,75033045,3020,3020,3020,3020,0
|
|
20230823,104700,75033045,3020,3030,3030,3020,231
|
|
20230823,104600,74334345,3025,3025,3025,3025,0
|
|
20230823,104500,74334345,3025,3025,3025,3025,0
|
|
20230823,104400,74334345,3025,3025,3025,3025,125
|
|
20230823,104300,73956220,3020,3020,3020,3020,0
|
|
20230823,104200,73956220,3020,3020,3020,3020,290
|
|
20230823,104100,73080420,3025,3025,3025,3025,0
|
|
20230823,104000,73080420,3025,3025,3025,3025,0
|
|
20230823,103900,73080420,3025,3025,3025,3025,0
|
|
20230823,103800,73080420,3025,3025,3025,3025,750
|
|
20230823,103700,70811670,3025,3025,3025,3025,0
|
|
20230823,103600,70811670,3025,3025,3025,3025,243
|
|
20230823,103500,70076595,3025,3020,3025,3020,551
|
|
20230823,103400,68409895,3020,3020,3020,3020,6583
|
|
20230823,103300,48529235,3015,3015,3015,3015,300
|
|
20230823,103200,47624735,3015,3015,3015,3015,0
|
|
20230823,103100,47624735,3015,3015,3015,3015,1184
|
|
20230823,103000,44054975,3015,3015,3015,3015,0
|
|
20230823,102900,44054975,3015,3015,3015,3015,0
|
|
20230823,102800,44054975,3015,3015,3015,3015,0
|
|
20230823,102700,44054975,3015,3015,3015,3015,0
|
|
20230823,102600,44054975,3015,3015,3015,3015,0
|
|
20230823,102500,44054975,3015,3015,3015,3015,0
|
|
20230823,102400,44054975,3015,3015,3015,3015,0
|
|
20230823,102300,44054975,3015,3015,3015,3015,0
|
|
20230823,102200,44054975,3015,3015,3015,3015,0
|
|
20230823,102100,44054975,3015,3015,3015,3015,0
|
|
20230823,102000,44054975,3015,3015,3015,3015,0
|
|
20230823,101900,44054975,3015,3015,3015,3015,1
|
|
20230823,101800,44051960,3015,3015,3015,3015,0
|
|
20230823,101700,44051960,3015,3015,3015,3015,1
|
|
20230823,101600,44048945,3020,3020,3020,3020,0
|
|
20230823,101500,44048945,3020,3020,3020,3020,0
|
|
20230823,101400,44048945,3020,3020,3020,3020,0
|
|
20230823,101300,44048945,3020,3020,3020,3020,0
|
|
20230823,101200,44048945,3020,3020,3020,3020,11
|
|
20230823,101100,44015725,3020,3020,3020,3020,1
|
|
20230823,101000,44012705,3000,3000,3000,3000,0
|
|
20230823,100900,44012705,3000,3000,3000,3000,0
|
|
20230823,100800,44012705,3000,3000,3000,3000,0
|
|
20230823,100700,44012705,3000,3000,3000,3000,0
|
|
20230823,100600,44012705,3000,3000,3000,3000,10
|
|
20230823,100500,43982705,3020,3020,3020,3020,0
|
|
20230823,100400,43982705,3020,3010,3020,3010,2952
|
|
20230823,100300,35094295,3000,3000,3000,3000,0
|
|
20230823,100200,35094295,3000,3000,3000,3000,0
|
|
20230823,100100,35094295,3000,3000,3000,3000,0
|
|
20230823,100000,35094295,3000,3000,3000,3000,0
|
|
20230823,095900,35094295,3000,3000,3000,3000,0
|
|
20230823,095800,35094295,3000,3000,3000,3000,10
|
|
20230823,095700,35064295,3010,3010,3010,3010,0
|
|
20230823,095600,35064295,3010,3010,3010,3010,0
|
|
20230823,095500,35064295,3010,3010,3010,3010,0
|
|
20230823,095400,35064295,3010,3010,3010,3010,0
|
|
20230823,095300,35064295,3010,3010,3010,3010,0
|
|
20230823,095200,35064295,3010,3010,3010,3010,0
|
|
20230823,095100,35064295,3010,3010,3010,3010,200
|
|
20230823,095000,34462295,3000,3000,3000,3000,0
|
|
20230823,094900,34462295,3000,3000,3000,3000,417
|
|
20230823,094800,33211295,3000,3000,3000,3000,0
|
|
20230823,094700,33211295,3000,3000,3000,3000,0
|
|
20230823,094600,33211295,3000,3000,3000,3000,1052
|
|
20230823,094500,30055295,3000,3000,3000,3000,0
|
|
20230823,094400,30055295,3000,3000,3000,3000,0
|
|
20230823,094300,30055295,3000,3000,3000,3000,0
|
|
20230823,094200,30055295,3000,3000,3000,3000,0
|
|
20230823,094100,30055295,3000,3000,3000,3000,0
|
|
20230823,094000,30055295,3000,3000,3000,3000,100
|
|
20230823,093900,29755295,3000,3005,3005,3000,1005
|
|
20230823,093800,26740290,3000,3005,3005,3000,18
|
|
20230823,093700,26686205,3005,3005,3005,3005,0
|
|
20230823,093600,26686205,3005,3005,3005,3005,1
|
|
20230823,093500,26683200,3005,3005,3005,3005,14
|
|
20230823,093400,26641130,3005,3005,3005,3005,50
|
|
20230823,093300,26490880,3010,3010,3010,3010,1
|
|
20230823,093200,26487870,3005,3005,3005,3005,491
|
|
20230823,093100,25012415,3005,3000,3005,3000,10
|
|
20230823,093000,24982410,3000,3005,3005,3000,400
|
|
20230823,092900,23781910,3005,3005,3005,3005,0
|
|
20230823,092800,23781910,3005,3005,3005,3005,2
|
|
20230823,092700,23775900,3005,3000,3005,3000,200
|
|
20230823,092600,23174915,3000,2995,3000,2995,1600
|
|
20230823,092500,18381915,3005,3005,3005,3005,0
|
|
20230823,092400,18381915,3005,3005,3005,3005,200
|
|
20230823,092300,17780915,2995,3000,3000,2995,400
|
|
20230823,092200,16580925,3010,3010,3010,3010,199
|
|
20230823,092100,15981935,3000,3010,3010,3000,325
|
|
20230823,092000,15006475,3005,3005,3005,3005,0
|
|
20230823,091900,15006475,3005,3010,3010,3005,18
|
|
20230823,091800,14952305,3010,3010,3010,3010,0
|
|
20230823,091700,14952305,3010,3010,3010,3010,0
|
|
20230823,091600,14952305,3010,3010,3010,3010,1
|
|
20230823,091500,14949295,3010,3010,3010,3010,100
|
|
20230823,091400,14648295,3010,3010,3010,3010,6
|
|
20230823,091300,14630235,3010,3010,3010,3010,66
|
|
20230823,091200,14431575,3010,3010,3010,3010,4
|
|
20230823,091100,14419535,3010,3010,3010,3010,1
|
|
20230823,091000,14416525,3010,3010,3010,3010,1
|
|
20230823,090900,14413515,3005,3005,3005,3005,0
|
|
20230823,090800,14413515,3005,3005,3005,3005,0
|
|
20230823,090700,14413515,3005,3000,3005,2990,3632
|
|
20230823,090600,3537140,3000,3000,3000,3000,0
|
|
20230823,090500,3537140,3000,3000,3000,3000,277
|
|
20230823,090400,2706140,3005,3005,3005,3005,0
|
|
20230823,090300,2706140,3005,3005,3005,3005,116
|
|
20230823,090200,2357560,3005,3005,3005,3005,250
|
|
20230823,090100,1606310,3000,3005,3005,3000,181
|
|
20230823,090000,1062480,3020,3010,3020,3005,353
|