614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,191100,163120520,3025,3025,3025,3025,429
|
|
20230824,191000,163120520,3025,3025,3025,3025,0
|
|
20230824,190900,163120520,3025,3025,3025,3025,0
|
|
20230824,190800,163120520,3025,3025,3025,3025,0
|
|
20230824,190700,163120520,3025,3025,3025,3025,0
|
|
20230824,190600,163120520,3025,3025,3025,3025,0
|
|
20230824,190500,163120520,3025,3025,3025,3025,0
|
|
20230824,190400,163120520,3025,3025,3025,3025,0
|
|
20230824,190300,163120520,3025,3025,3025,3025,0
|
|
20230824,190200,163120520,3025,3025,3025,3025,0
|
|
20230824,190100,163120520,3025,3025,3025,3025,0
|
|
20230824,190000,163120520,3025,3025,3025,3025,0
|
|
20230824,185900,163120520,3025,3025,3025,3025,0
|
|
20230824,185800,163120520,3025,3025,3025,3025,0
|
|
20230824,185700,163120520,3025,3025,3025,3025,0
|
|
20230824,185600,163120520,3025,3025,3025,3025,0
|
|
20230824,185500,163120520,3025,3025,3025,3025,0
|
|
20230824,185400,163120520,3025,3025,3025,3025,0
|
|
20230824,185300,163120520,3025,3025,3025,3025,0
|
|
20230824,185200,163120520,3025,3025,3025,3025,0
|
|
20230824,185100,163120520,3025,3025,3025,3025,0
|
|
20230824,185000,163120520,3025,3025,3025,3025,0
|
|
20230824,184900,163120520,3025,3025,3025,3025,0
|
|
20230824,184800,163120520,3025,3025,3025,3025,0
|
|
20230824,184700,163120520,3025,3025,3025,3025,0
|
|
20230824,184600,163120520,3025,3025,3025,3025,0
|
|
20230824,184500,163120520,3025,3025,3025,3025,0
|
|
20230824,184400,163120520,3025,3025,3025,3025,0
|
|
20230824,184300,163120520,3025,3025,3025,3025,0
|
|
20230824,184200,163120520,3025,3025,3025,3025,0
|
|
20230824,184100,163120520,3025,3025,3025,3025,429
|
|
20230824,184000,163120520,3025,3025,3025,3025,0
|
|
20230824,183900,163120520,3025,3025,3025,3025,0
|
|
20230824,183800,163120520,3025,3025,3025,3025,0
|
|
20230824,183700,163120520,3025,3025,3025,3025,0
|
|
20230824,183600,163120520,3025,3025,3025,3025,0
|
|
20230824,183500,163120520,3025,3025,3025,3025,0
|
|
20230824,183400,163120520,3025,3025,3025,3025,0
|
|
20230824,183300,163120520,3025,3025,3025,3025,0
|
|
20230824,183200,163120520,3025,3025,3025,3025,0
|
|
20230824,183100,163120520,3025,3025,3025,3025,0
|
|
20230824,183000,163120520,3025,3025,3025,3025,0
|
|
20230824,182900,163120520,3025,3025,3025,3025,0
|
|
20230824,182800,163120520,3025,3025,3025,3025,0
|
|
20230824,182700,163120520,3025,3025,3025,3025,0
|
|
20230824,182600,163120520,3025,3025,3025,3025,0
|
|
20230824,182500,163120520,3025,3025,3025,3025,0
|
|
20230824,182400,163120520,3025,3025,3025,3025,0
|
|
20230824,182300,163120520,3025,3025,3025,3025,0
|
|
20230824,182200,163120520,3025,3025,3025,3025,0
|
|
20230824,182100,163120520,3025,3025,3025,3025,0
|
|
20230824,182000,163120520,3025,3025,3025,3025,0
|
|
20230824,181900,163120520,3025,3025,3025,3025,0
|
|
20230824,181800,163120520,3025,3025,3025,3025,0
|
|
20230824,181700,163120520,3025,3025,3025,3025,0
|
|
20230824,181600,163120520,3025,3025,3025,3025,0
|
|
20230824,181500,163120520,3025,3025,3025,3025,0
|
|
20230824,181400,163120520,3025,3025,3025,3025,0
|
|
20230824,181300,163120520,3025,3025,3025,3025,0
|
|
20230824,181200,163120520,3025,3025,3025,3025,0
|
|
20230824,181100,163120520,3025,3025,3025,3025,429
|
|
20230824,181000,163120520,3025,3025,3025,3025,0
|
|
20230824,180900,163120520,3025,3025,3025,3025,0
|
|
20230824,180800,163120520,3025,3025,3025,3025,0
|
|
20230824,180700,163120520,3025,3025,3025,3025,0
|
|
20230824,180600,163120520,3025,3025,3025,3025,0
|
|
20230824,180500,163120520,3025,3025,3025,3025,0
|
|
20230824,180400,163120520,3025,3025,3025,3025,0
|
|
20230824,180300,163120520,3025,3025,3025,3025,0
|
|
20230824,180200,163120520,3025,3025,3025,3025,0
|
|
20230824,180100,163120520,3025,3025,3025,3025,0
|
|
20230824,180000,163120520,3025,3025,3025,3025,0
|
|
20230824,175900,163120520,3025,3025,3025,3025,0
|
|
20230824,175800,163120520,3025,3025,3025,3025,0
|
|
20230824,175700,163120520,3025,3025,3025,3025,0
|
|
20230824,175600,163120520,3025,3025,3025,3025,0
|
|
20230824,175500,163120520,3025,3025,3025,3025,0
|
|
20230824,175400,163120520,3025,3025,3025,3025,0
|
|
20230824,175300,163120520,3025,3025,3025,3025,0
|
|
20230824,175200,163120520,3025,3025,3025,3025,0
|
|
20230824,175100,163120520,3025,3025,3025,3025,0
|
|
20230824,175000,163120520,3025,3025,3025,3025,0
|
|
20230824,174900,163120520,3025,3025,3025,3025,0
|
|
20230824,174800,163120520,3025,3025,3025,3025,0
|
|
20230824,174700,163120520,3025,3025,3025,3025,0
|
|
20230824,174600,163120520,3025,3025,3025,3025,0
|
|
20230824,174500,163120520,3025,3025,3025,3025,0
|
|
20230824,174400,163120520,3025,3025,3025,3025,0
|
|
20230824,174300,163120520,3025,3025,3025,3025,0
|
|
20230824,174200,163120520,3025,3025,3025,3025,0
|
|
20230824,174100,163120520,3025,3025,3025,3025,429
|
|
20230824,174000,163120520,3025,3025,3025,3025,0
|
|
20230824,173900,163120520,3025,3025,3025,3025,0
|
|
20230824,173800,163120520,3025,3025,3025,3025,0
|
|
20230824,173700,163120520,3025,3025,3025,3025,0
|
|
20230824,173600,163120520,3025,3025,3025,3025,0
|
|
20230824,173500,163120520,3025,3025,3025,3025,0
|
|
20230824,173400,163120520,3025,3025,3025,3025,0
|
|
20230824,173300,163120520,3025,3025,3025,3025,0
|
|
20230824,173200,163120520,3025,3025,3025,3025,0
|
|
20230824,173100,163120520,3025,3025,3025,3025,0
|
|
20230824,173000,163120520,3025,3025,3025,3025,0
|
|
20230824,172900,163120520,3025,3025,3025,3025,0
|
|
20230824,172800,163120520,3025,3025,3025,3025,0
|
|
20230824,172700,163120520,3025,3025,3025,3025,0
|
|
20230824,172600,163120520,3025,3025,3025,3025,0
|
|
20230824,172500,163120520,3025,3025,3025,3025,0
|
|
20230824,172400,163120520,3025,3025,3025,3025,0
|
|
20230824,172300,163120520,3025,3025,3025,3025,0
|
|
20230824,172200,163120520,3025,3025,3025,3025,0
|
|
20230824,172100,163120520,3025,3025,3025,3025,0
|
|
20230824,172000,163120520,3025,3025,3025,3025,0
|
|
20230824,171900,163120520,3025,3025,3025,3025,0
|
|
20230824,171800,163120520,3025,3025,3025,3025,0
|
|
20230824,171700,163120520,3025,3025,3025,3025,0
|
|
20230824,171600,163120520,3025,3025,3025,3025,0
|
|
20230824,171500,163120520,3025,3025,3025,3025,0
|
|
20230824,171400,163120520,3025,3025,3025,3025,0
|
|
20230824,171300,163120520,3025,3025,3025,3025,0
|
|
20230824,171200,163120520,3025,3025,3025,3025,0
|
|
20230824,171100,163120520,3025,3025,3025,3025,429
|
|
20230824,171000,163120520,3025,3025,3025,3025,0
|
|
20230824,170900,163120520,3025,3025,3025,3025,0
|
|
20230824,170800,163120520,3025,3025,3025,3025,0
|
|
20230824,170700,163120520,3025,3025,3025,3025,0
|
|
20230824,170600,163120520,3025,3025,3025,3025,0
|
|
20230824,170500,163120520,3025,3025,3025,3025,0
|
|
20230824,170400,163120520,3025,3025,3025,3025,0
|
|
20230824,170300,163120520,3025,3025,3025,3025,0
|
|
20230824,170200,163120520,3025,3025,3025,3025,0
|
|
20230824,170100,163120520,3025,3025,3025,3025,0
|
|
20230824,170000,163120520,3025,3025,3025,3025,0
|
|
20230824,165900,163120520,3025,3025,3025,3025,0
|
|
20230824,165800,163120520,3025,3025,3025,3025,0
|
|
20230824,165700,163120520,3025,3025,3025,3025,0
|
|
20230824,165600,163120520,3025,3025,3025,3025,0
|
|
20230824,165500,163120520,3025,3025,3025,3025,0
|
|
20230824,165400,163120520,3025,3025,3025,3025,0
|
|
20230824,165300,163120520,3025,3025,3025,3025,0
|
|
20230824,165200,163120520,3025,3025,3025,3025,0
|
|
20230824,165100,163120520,3025,3025,3025,3025,0
|
|
20230824,165000,163120520,3025,3025,3025,3025,0
|
|
20230824,164900,163120520,3025,3025,3025,3025,0
|
|
20230824,164800,163120520,3025,3025,3025,3025,0
|
|
20230824,164700,163120520,3025,3025,3025,3025,0
|
|
20230824,164600,163120520,3025,3025,3025,3025,0
|
|
20230824,164500,163120520,3025,3025,3025,3025,0
|
|
20230824,164400,163120520,3025,3025,3025,3025,0
|
|
20230824,164300,163120520,3025,3025,3025,3025,0
|
|
20230824,164200,163120520,3025,3025,3025,3025,0
|
|
20230824,164100,163120520,3025,3025,3025,3025,429
|
|
20230824,164000,163120520,3025,3025,3025,3025,0
|
|
20230824,163900,163120520,3025,3025,3025,3025,0
|
|
20230824,163800,163120520,3025,3025,3025,3025,0
|
|
20230824,163700,163120520,3025,3025,3025,3025,0
|
|
20230824,163600,163120520,3025,3025,3025,3025,0
|
|
20230824,163500,163120520,3025,3025,3025,3025,0
|
|
20230824,163400,163120520,3025,3025,3025,3025,0
|
|
20230824,163300,163120520,3025,3025,3025,3025,0
|
|
20230824,163200,163120520,3025,3025,3025,3025,0
|
|
20230824,163100,163120520,3025,3025,3025,3025,0
|
|
20230824,163000,163120520,3025,3025,3025,3025,0
|
|
20230824,162900,163120520,3025,3025,3025,3025,0
|
|
20230824,162800,163120520,3025,3025,3025,3025,0
|
|
20230824,162700,163120520,3025,3025,3025,3025,0
|
|
20230824,162600,163120520,3025,3025,3025,3025,0
|
|
20230824,162500,163120520,3025,3025,3025,3025,0
|
|
20230824,162400,163120520,3025,3025,3025,3025,0
|
|
20230824,162300,163120520,3025,3025,3025,3025,0
|
|
20230824,162200,163120520,3025,3025,3025,3025,0
|
|
20230824,162100,163120520,3025,3025,3025,3025,0
|
|
20230824,162000,163120520,3025,3025,3025,3025,0
|
|
20230824,161900,163120520,3025,3025,3025,3025,0
|
|
20230824,161800,163120520,3025,3025,3025,3025,0
|
|
20230824,161700,163120520,3025,3025,3025,3025,0
|
|
20230824,161600,163120520,3025,3025,3025,3025,0
|
|
20230824,161500,163120520,3025,3025,3025,3025,0
|
|
20230824,161400,163120520,3025,3025,3025,3025,0
|
|
20230824,161300,163120520,3025,3025,3025,3025,0
|
|
20230824,161200,163120520,3025,3025,3025,3025,0
|
|
20230824,161100,163120520,3025,3025,3025,3025,429
|
|
20230824,161000,163120520,3025,3025,3025,3025,0
|
|
20230824,160900,163120520,3025,3025,3025,3025,0
|
|
20230824,160800,163120520,3025,3025,3025,3025,0
|
|
20230824,160700,163120520,3025,3025,3025,3025,0
|
|
20230824,160600,163120520,3025,3025,3025,3025,0
|
|
20230824,160500,163120520,3025,3025,3025,3025,0
|
|
20230824,160400,163120520,3025,3025,3025,3025,0
|
|
20230824,160300,163120520,3025,3025,3025,3025,0
|
|
20230824,160200,163120520,3025,3025,3025,3025,0
|
|
20230824,160100,163120520,3025,3025,3025,3025,0
|
|
20230824,160000,163120520,3025,3025,3025,3025,0
|
|
20230824,155900,163120520,3025,3025,3025,3025,0
|
|
20230824,155800,163120520,3025,3025,3025,3025,0
|
|
20230824,155700,163120520,3025,3025,3025,3025,0
|
|
20230824,155600,163120520,3025,3025,3025,3025,0
|
|
20230824,155500,163120520,3025,3025,3025,3025,0
|
|
20230824,155400,163120520,3025,3025,3025,3025,0
|
|
20230824,155300,163120520,3025,3025,3025,3025,0
|
|
20230824,155200,163120520,3025,3025,3025,3025,0
|
|
20230824,155100,163120520,3025,3025,3025,3025,0
|
|
20230824,155000,163120520,3025,3025,3025,3025,0
|
|
20230824,154900,163120520,3025,3025,3025,3025,0
|
|
20230824,154800,163120520,3025,3025,3025,3025,0
|
|
20230824,154700,163120520,3025,3025,3025,3025,0
|
|
20230824,154600,163120520,3025,3025,3025,3025,0
|
|
20230824,154500,163120520,3025,3025,3025,3025,0
|
|
20230824,154400,163120520,3025,3025,3025,3025,0
|
|
20230824,154300,163120520,3025,3025,3025,3025,0
|
|
20230824,154200,163120520,3025,3025,3025,3025,0
|
|
20230824,154100,163120520,3025,3025,3025,3025,429
|
|
20230824,154000,163120520,3025,3025,3025,3025,0
|
|
20230824,153900,163120520,3025,3025,3025,3025,0
|
|
20230824,153800,163120520,3025,3025,3025,3025,0
|
|
20230824,153700,163120520,3025,3025,3025,3025,0
|
|
20230824,153600,163120520,3025,3025,3025,3025,0
|
|
20230824,153500,163120520,3025,3025,3025,3025,0
|
|
20230824,153400,163120520,3025,3025,3025,3025,0
|
|
20230824,153300,163120520,3025,3025,3025,3025,0
|
|
20230824,153200,163120520,3025,3025,3025,3025,0
|
|
20230824,153100,163120520,3025,3025,3025,3025,0
|
|
20230824,153000,163120520,3025,3025,3025,3025,429
|
|
20230824,152900,161822795,3025,3025,3025,3025,0
|
|
20230824,152800,161822795,3025,3025,3025,3025,0
|
|
20230824,152700,161822795,3025,3025,3025,3025,0
|
|
20230824,152600,161822795,3025,3025,3025,3025,0
|
|
20230824,152500,161822795,3025,3025,3025,3025,0
|
|
20230824,152400,161822795,3025,3025,3025,3025,0
|
|
20230824,152300,161822795,3025,3025,3025,3025,0
|
|
20230824,152200,161822795,3025,3025,3025,3025,0
|
|
20230824,152100,161822795,3025,3025,3025,3025,0
|
|
20230824,152000,161822795,3025,3025,3025,3025,0
|
|
20230824,151900,161822795,3025,3020,3025,3020,11
|
|
20230824,151800,161789570,3025,3025,3025,3025,0
|
|
20230824,151700,161789570,3025,3025,3025,3025,0
|
|
20230824,151600,161789570,3025,3025,3025,3025,0
|
|
20230824,151500,161789570,3025,3025,3025,3025,50
|
|
20230824,151400,161638320,3025,3025,3025,3025,4
|
|
20230824,151300,161626220,3025,3025,3025,3025,70
|
|
20230824,151200,161414470,3025,3025,3025,3025,0
|
|
20230824,151100,161414470,3025,3025,3025,3025,0
|
|
20230824,151000,161414470,3025,3025,3025,3025,0
|
|
20230824,150900,161414470,3025,3025,3025,3025,0
|
|
20230824,150800,161414470,3025,3025,3025,3025,10
|
|
20230824,150700,161384220,3020,3020,3020,3020,0
|
|
20230824,150600,161384220,3020,3020,3020,3020,0
|
|
20230824,150500,161384220,3020,3020,3020,3020,0
|
|
20230824,150400,161384220,3020,3020,3020,3020,0
|
|
20230824,150300,161384220,3020,3020,3020,3020,1
|
|
20230824,150200,161381200,3025,3025,3025,3025,0
|
|
20230824,150100,161381200,3025,3025,3025,3025,0
|
|
20230824,150000,161381200,3025,3025,3025,3025,0
|
|
20230824,145900,161381200,3025,3015,3025,3015,3
|
|
20230824,145800,161372140,3005,3005,3005,3005,101
|
|
20230824,145700,161068635,3005,3005,3005,3005,0
|
|
20230824,145600,161068635,3005,3005,3005,3005,0
|
|
20230824,145500,161068635,3005,3005,3005,3005,0
|
|
20230824,145400,161068635,3005,3005,3005,3005,0
|
|
20230824,145300,161068635,3005,3005,3005,3005,0
|
|
20230824,145200,161068635,3005,3010,3010,3005,3500
|
|
20230824,145100,150549650,3020,3020,3020,3020,0
|
|
20230824,145000,150549650,3020,3020,3020,3020,650
|
|
20230824,144900,148586650,3020,3020,3020,3020,0
|
|
20230824,144800,148586650,3020,3020,3020,3020,0
|
|
20230824,144700,148586650,3020,3020,3020,3020,0
|
|
20230824,144600,148586650,3020,3020,3020,3020,0
|
|
20230824,144500,148586650,3020,3020,3020,3020,0
|
|
20230824,144400,148586650,3020,3020,3020,3020,50
|
|
20230824,144300,148435650,3020,3020,3020,3020,0
|
|
20230824,144200,148435650,3020,3020,3020,3020,0
|
|
20230824,144100,148435650,3020,3005,3020,3005,2
|
|
20230824,144000,148429625,3025,3015,3025,3015,50
|
|
20230824,143900,148278865,3010,3010,3010,3010,0
|
|
20230824,143800,148278865,3010,3010,3010,3010,0
|
|
20230824,143700,148278865,3010,3010,3010,3010,4919
|
|
20230824,143600,133472675,3010,3010,3010,3010,134
|
|
20230824,143500,133069335,3015,3015,3015,3015,0
|
|
20230824,143400,133069335,3015,3015,3015,3015,0
|
|
20230824,143300,133069335,3015,3015,3015,3015,1
|
|
20230824,143200,133066320,3015,3015,3015,3015,0
|
|
20230824,143100,133066320,3015,3015,3015,3015,0
|
|
20230824,143000,133066320,3015,3015,3015,3015,0
|
|
20230824,142900,133066320,3015,3015,3015,3015,0
|
|
20230824,142800,133066320,3015,3015,3015,3015,0
|
|
20230824,142700,133066320,3015,3020,3020,3015,264
|
|
20230824,142600,132270340,3020,3020,3020,3020,0
|
|
20230824,142500,132270340,3020,3020,3020,3020,0
|
|
20230824,142400,132270340,3020,3020,3020,3020,0
|
|
20230824,142300,132270340,3020,3020,3020,3020,0
|
|
20230824,142200,132270340,3020,3020,3020,3020,0
|
|
20230824,142100,132270340,3020,3020,3020,3020,1
|
|
20230824,142000,132267320,3020,3020,3020,3020,0
|
|
20230824,141900,132267320,3020,3020,3020,3020,1
|
|
20230824,141800,132264300,3015,3015,3015,3015,2
|
|
20230824,141700,132258270,3015,3020,3020,3015,76
|
|
20230824,141600,132028760,3015,3015,3015,3015,0
|
|
20230824,141500,132028760,3015,3015,3015,3015,0
|
|
20230824,141400,132028760,3015,3015,3015,3015,0
|
|
20230824,141300,132028760,3015,3015,3015,3015,0
|
|
20230824,141200,132028760,3015,3015,3015,3015,0
|
|
20230824,141100,132028760,3015,3015,3015,3015,3
|
|
20230824,141000,132019715,3015,3015,3015,3015,0
|
|
20230824,140900,132019715,3015,3015,3015,3015,94
|
|
20230824,140800,131736305,3015,3015,3015,3015,0
|
|
20230824,140700,131736305,3015,3015,3015,3015,0
|
|
20230824,140600,131736305,3015,3015,3015,3015,6
|
|
20230824,140500,131718215,3015,3015,3015,3015,0
|
|
20230824,140400,131718215,3015,3015,3015,3015,0
|
|
20230824,140300,131718215,3015,3015,3015,3015,1102
|
|
20230824,140200,128395685,3015,3015,3015,3015,0
|
|
20230824,140100,128395685,3015,3015,3015,3015,0
|
|
20230824,140000,128395685,3015,3015,3015,3015,0
|
|
20230824,135900,128395685,3015,3015,3015,3015,13
|
|
20230824,135800,128356490,3015,3020,3020,3015,375
|
|
20230824,135700,127225860,3025,3025,3025,3025,0
|
|
20230824,135600,127225860,3025,3025,3025,3025,0
|
|
20230824,135500,127225860,3025,3025,3025,3025,0
|
|
20230824,135400,127225860,3025,3025,3025,3025,0
|
|
20230824,135300,127225860,3025,3025,3025,3025,0
|
|
20230824,135200,127225860,3025,3025,3025,3025,0
|
|
20230824,135100,127225860,3025,3025,3025,3025,0
|
|
20230824,135000,127225860,3025,3025,3025,3025,0
|
|
20230824,134900,127225860,3025,3025,3025,3025,0
|
|
20230824,134800,127225860,3025,3025,3025,3025,0
|
|
20230824,134700,127225860,3025,3025,3025,3025,0
|
|
20230824,134600,127225860,3025,3025,3025,3025,0
|
|
20230824,134500,127225860,3025,3025,3025,3025,0
|
|
20230824,134400,127225860,3025,3025,3025,3025,0
|
|
20230824,134300,127225860,3025,3025,3025,3025,0
|
|
20230824,134200,127225860,3025,3025,3025,3025,0
|
|
20230824,134100,127225860,3025,3025,3025,3025,0
|
|
20230824,134000,127225860,3025,3025,3025,3025,0
|
|
20230824,133900,127225860,3025,3025,3025,3025,0
|
|
20230824,133800,127225860,3025,3025,3025,3025,433
|
|
20230824,133700,125916035,3025,3025,3025,3025,0
|
|
20230824,133600,125916035,3025,3015,3025,3015,1074
|
|
20230824,133500,122667265,3015,3020,3020,3015,70
|
|
20230824,133400,122456195,3020,3020,3020,3020,0
|
|
20230824,133300,122456195,3020,3020,3020,3020,0
|
|
20230824,133200,122456195,3020,3020,3020,3020,0
|
|
20230824,133100,122456195,3020,3020,3020,3020,5
|
|
20230824,133000,122441095,3025,3025,3025,3025,0
|
|
20230824,132900,122441095,3025,3025,3025,3025,25
|
|
20230824,132800,122365470,3020,3020,3020,3020,0
|
|
20230824,132700,122365470,3020,3020,3020,3020,50
|
|
20230824,132600,122214470,3020,3020,3020,3020,0
|
|
20230824,132500,122214470,3020,3020,3020,3020,0
|
|
20230824,132400,122214470,3020,3020,3020,3020,124
|
|
20230824,132300,121839990,3020,3020,3020,3020,812
|
|
20230824,132200,119387750,3020,3020,3020,3020,0
|
|
20230824,132100,119387750,3020,3020,3020,3020,0
|
|
20230824,132000,119387750,3020,3020,3020,3020,0
|
|
20230824,131900,119387750,3020,3020,3020,3020,3
|
|
20230824,131800,119378690,3020,3020,3020,3020,0
|
|
20230824,131700,119378690,3020,3020,3020,3020,0
|
|
20230824,131600,119378690,3020,3020,3020,3020,0
|
|
20230824,131500,119378690,3020,3020,3020,3020,0
|
|
20230824,131400,119378690,3020,3020,3020,3020,100
|
|
20230824,131300,119076690,3020,3020,3020,3020,0
|
|
20230824,131200,119076690,3020,3020,3020,3020,0
|
|
20230824,131100,119076690,3020,3020,3020,3020,16
|
|
20230824,131000,119028370,3015,3015,3015,3015,0
|
|
20230824,130900,119028370,3015,3015,3015,3015,0
|
|
20230824,130800,119028370,3015,3015,3015,3015,200
|
|
20230824,130700,118425370,3020,3020,3020,3020,0
|
|
20230824,130600,118425370,3020,3020,3020,3020,33
|
|
20230824,130500,118325710,3015,3015,3015,3015,1
|
|
20230824,130400,118322695,3015,3015,3015,3015,0
|
|
20230824,130300,118322695,3015,3015,3015,3015,0
|
|
20230824,130200,118322695,3015,3015,3015,3015,0
|
|
20230824,130100,118322695,3015,3015,3015,3015,0
|
|
20230824,130000,118322695,3015,3015,3015,3015,0
|
|
20230824,125900,118322695,3015,3015,3015,3015,31
|
|
20230824,125800,118229230,3020,3020,3020,3020,0
|
|
20230824,125700,118229230,3020,3020,3020,3020,0
|
|
20230824,125600,118229230,3020,3020,3020,3020,0
|
|
20230824,125500,118229230,3020,3020,3020,3020,0
|
|
20230824,125400,118229230,3020,3020,3020,3020,0
|
|
20230824,125300,118229230,3020,3020,3020,3020,0
|
|
20230824,125200,118229230,3020,3020,3020,3020,0
|
|
20230824,125100,118229230,3020,3020,3020,3020,0
|
|
20230824,125000,118229230,3020,3020,3020,3020,0
|
|
20230824,124900,118229230,3020,3020,3020,3020,0
|
|
20230824,124800,118229230,3020,3020,3020,3020,0
|
|
20230824,124700,118229230,3020,3020,3020,3020,0
|
|
20230824,124600,118229230,3020,3020,3020,3020,0
|
|
20230824,124500,118229230,3020,3020,3020,3020,0
|
|
20230824,124400,118229230,3020,3020,3020,3020,0
|
|
20230824,124300,118229230,3020,3020,3020,3020,0
|
|
20230824,124200,118229230,3020,3020,3020,3020,355
|
|
20230824,124100,117157130,3020,3020,3020,3020,0
|
|
20230824,124000,117157130,3020,3020,3020,3020,0
|
|
20230824,123900,117157130,3020,3020,3020,3020,200
|
|
20230824,123800,116553130,3020,3020,3020,3020,0
|
|
20230824,123700,116553130,3020,3020,3020,3020,0
|
|
20230824,123600,116553130,3020,3020,3020,3020,0
|
|
20230824,123500,116553130,3020,3020,3020,3020,200
|
|
20230824,123400,115949130,3020,3020,3020,3020,3
|
|
20230824,123300,115940070,3020,3020,3020,3020,0
|
|
20230824,123200,115940070,3020,3020,3020,3020,0
|
|
20230824,123100,115940070,3020,3020,3020,3020,0
|
|
20230824,123000,115940070,3020,3020,3020,3020,10
|
|
20230824,122900,115909870,3015,3015,3015,3015,0
|
|
20230824,122800,115909870,3015,3015,3015,3015,0
|
|
20230824,122700,115909870,3015,3015,3015,3015,0
|
|
20230824,122600,115909870,3015,3015,3015,3015,0
|
|
20230824,122500,115909870,3015,3015,3015,3015,20
|
|
20230824,122400,115849570,3015,3015,3015,3015,0
|
|
20230824,122300,115849570,3015,3015,3015,3015,0
|
|
20230824,122200,115849570,3015,3015,3015,3015,0
|
|
20230824,122100,115849570,3015,3015,3015,3015,300
|
|
20230824,122000,114945070,3015,3015,3015,3015,0
|
|
20230824,121900,114945070,3015,3015,3015,3015,0
|
|
20230824,121800,114945070,3015,3015,3015,3015,0
|
|
20230824,121700,114945070,3015,3015,3015,3015,0
|
|
20230824,121600,114945070,3015,3015,3015,3015,0
|
|
20230824,121500,114945070,3015,3015,3015,3015,455
|
|
20230824,121400,113573245,3020,3020,3020,3020,0
|
|
20230824,121300,113573245,3020,3020,3020,3020,0
|
|
20230824,121200,113573245,3020,3020,3020,3020,0
|
|
20230824,121100,113573245,3020,3020,3020,3020,0
|
|
20230824,121000,113573245,3020,3020,3020,3020,100
|
|
20230824,120900,113271245,3020,3020,3020,3020,0
|
|
20230824,120800,113271245,3020,3020,3020,3020,10
|
|
20230824,120700,113241045,3020,3020,3020,3020,0
|
|
20230824,120600,113241045,3020,3020,3020,3020,0
|
|
20230824,120500,113241045,3020,3020,3020,3020,0
|
|
20230824,120400,113241045,3020,3020,3020,3020,0
|
|
20230824,120300,113241045,3020,3020,3020,3020,0
|
|
20230824,120200,113241045,3020,3020,3020,3020,0
|
|
20230824,120100,113241045,3020,3020,3020,3020,0
|
|
20230824,120000,113241045,3020,3020,3020,3020,0
|
|
20230824,115900,113241045,3020,3020,3020,3020,0
|
|
20230824,115800,113241045,3020,3020,3020,3020,0
|
|
20230824,115700,113241045,3020,3020,3020,3020,0
|
|
20230824,115600,113241045,3020,3020,3020,3020,0
|
|
20230824,115500,113241045,3020,3020,3020,3020,0
|
|
20230824,115400,113241045,3020,3020,3020,3020,0
|
|
20230824,115300,113241045,3020,3020,3020,3020,500
|
|
20230824,115200,111731045,3020,3020,3020,3020,1
|
|
20230824,115100,111728025,3020,3020,3020,3020,0
|
|
20230824,115000,111728025,3020,3020,3020,3020,10
|
|
20230824,114900,111697825,3020,3020,3020,3020,330
|
|
20230824,114800,110701225,3020,3020,3020,3020,313
|
|
20230824,114700,109755965,3020,3015,3020,3015,1800
|
|
20230824,114600,104327410,3010,3010,3010,3010,0
|
|
20230824,114500,104327410,3010,3010,3010,3010,0
|
|
20230824,114400,104327410,3010,3010,3010,3010,0
|
|
20230824,114300,104327410,3010,3010,3010,3010,1
|
|
20230824,114200,104324400,3015,3015,3015,3015,0
|
|
20230824,114100,104324400,3015,3015,3015,3015,1
|
|
20230824,114000,104321385,3010,3010,3010,3010,0
|
|
20230824,113900,104321385,3010,3010,3010,3010,0
|
|
20230824,113800,104321385,3010,3010,3010,3010,0
|
|
20230824,113700,104321385,3010,3010,3010,3010,0
|
|
20230824,113600,104321385,3010,3010,3010,3010,0
|
|
20230824,113500,104321385,3010,3010,3010,3010,0
|
|
20230824,113400,104321385,3010,3010,3010,3010,673
|
|
20230824,113300,102295655,3010,3010,3010,3010,627
|
|
20230824,113200,100408385,3015,3015,3015,3015,0
|
|
20230824,113100,100408385,3015,3015,3015,3015,0
|
|
20230824,113000,100408385,3015,3015,3015,3015,0
|
|
20230824,112900,100408385,3015,3015,3015,3015,0
|
|
20230824,112800,100408385,3015,3015,3015,3015,0
|
|
20230824,112700,100408385,3015,3015,3015,3015,0
|
|
20230824,112600,100408385,3015,3015,3015,3015,0
|
|
20230824,112500,100408385,3015,3015,3015,3015,10
|
|
20230824,112400,100378235,3015,3015,3015,3015,0
|
|
20230824,112300,100378235,3015,3015,3015,3015,0
|
|
20230824,112200,100378235,3015,3015,3015,3015,0
|
|
20230824,112100,100378235,3015,3015,3015,3015,0
|
|
20230824,112000,100378235,3015,3015,3015,3015,0
|
|
20230824,111900,100378235,3015,3015,3015,3015,220
|
|
20230824,111800,99714935,3010,3010,3010,3010,0
|
|
20230824,111700,99714935,3010,3010,3010,3010,0
|
|
20230824,111600,99714935,3010,3010,3010,3010,499
|
|
20230824,111500,98212945,3010,3010,3010,3010,0
|
|
20230824,111400,98212945,3010,3010,3010,3010,501
|
|
20230824,111300,96704935,3010,3010,3010,3010,0
|
|
20230824,111200,96704935,3010,3010,3010,3010,0
|
|
20230824,111100,96704935,3010,3010,3010,3010,0
|
|
20230824,111000,96704935,3010,3010,3010,3010,0
|
|
20230824,110900,96704935,3010,3010,3010,3010,1482
|
|
20230824,110800,92244115,3010,3015,3015,3010,150
|
|
20230824,110700,91792115,3010,3010,3010,3010,200
|
|
20230824,110600,91190115,3010,3010,3010,3010,560
|
|
20230824,110500,89504515,3010,3010,3010,3010,0
|
|
20230824,110400,89504515,3010,3010,3010,3010,0
|
|
20230824,110300,89504515,3010,3010,3010,3010,5
|
|
20230824,110200,89489465,3010,3010,3010,3010,807
|
|
20230824,110100,87060395,3010,3010,3010,3010,2
|
|
20230824,110000,87054375,3015,3010,3015,3010,285
|
|
20230824,105900,86196350,3010,3010,3010,3010,10
|
|
20230824,105800,86166250,3015,3015,3015,3015,0
|
|
20230824,105700,86166250,3015,3015,3015,3015,0
|
|
20230824,105600,86166250,3015,3015,3015,3015,1
|
|
20230824,105500,86163235,3015,3015,3015,3015,0
|
|
20230824,105400,86163235,3015,3015,3015,3015,0
|
|
20230824,105300,86163235,3015,3015,3015,3015,0
|
|
20230824,105200,86163235,3015,3015,3015,3015,1
|
|
20230824,105100,86160220,3010,3010,3010,3010,0
|
|
20230824,105000,86160220,3010,3010,3010,3010,0
|
|
20230824,104900,86160220,3010,3010,3010,3010,0
|
|
20230824,104800,86160220,3010,3010,3010,3010,0
|
|
20230824,104700,86160220,3010,3010,3010,3010,90
|
|
20230824,104600,85889320,3010,3010,3010,3010,0
|
|
20230824,104500,85889320,3010,3010,3010,3010,0
|
|
20230824,104400,85889320,3010,3010,3010,3010,0
|
|
20230824,104300,85889320,3010,3010,3010,3010,0
|
|
20230824,104200,85889320,3010,3010,3010,3010,0
|
|
20230824,104100,85889320,3010,3010,3010,3010,0
|
|
20230824,104000,85889320,3010,3010,3010,3010,0
|
|
20230824,103900,85889320,3010,3010,3010,3010,300
|
|
20230824,103800,84986320,3015,3015,3015,3015,150
|
|
20230824,103700,84534070,3010,3005,3010,3005,506
|
|
20230824,103600,83013010,3010,3010,3010,3010,203
|
|
20230824,103500,82401980,3005,3005,3005,3005,200
|
|
20230824,103400,81800980,3005,3005,3005,3005,50
|
|
20230824,103300,81650730,3005,3005,3005,3005,1000
|
|
20230824,103200,78645730,3015,3015,3015,3015,0
|
|
20230824,103100,78645730,3015,3015,3015,3015,0
|
|
20230824,103000,78645730,3015,3015,3015,3015,0
|
|
20230824,102900,78645730,3015,3015,3015,3015,1
|
|
20230824,102800,78642715,3010,3010,3010,3010,0
|
|
20230824,102700,78642715,3010,3010,3010,3010,0
|
|
20230824,102600,78642715,3010,3010,3010,3010,0
|
|
20230824,102500,78642715,3010,3010,3010,3010,0
|
|
20230824,102400,78642715,3010,3010,3010,3010,80
|
|
20230824,102300,78401915,3015,3015,3015,3015,1
|
|
20230824,102200,78398900,3005,3005,3005,3005,3
|
|
20230824,102100,78389885,3005,3005,3005,3005,35
|
|
20230824,102000,78284710,3005,3005,3005,3005,0
|
|
20230824,101900,78284710,3005,3005,3005,3005,976
|
|
20230824,101800,75351830,3015,3015,3015,3015,0
|
|
20230824,101700,75351830,3015,3015,3015,3015,0
|
|
20230824,101600,75351830,3015,3015,3015,3015,0
|
|
20230824,101500,75351830,3015,3015,3015,3015,100
|
|
20230824,101400,75050330,3015,3015,3015,3015,0
|
|
20230824,101300,75050330,3015,3015,3015,3015,0
|
|
20230824,101200,75050330,3015,3015,3015,3015,0
|
|
20230824,101100,75050330,3015,3010,3015,3010,16
|
|
20230824,101000,75002140,3005,3005,3005,3005,10
|
|
20230824,100900,74972090,3015,3015,3015,3015,1
|
|
20230824,100800,74969075,3005,3005,3005,3005,289
|
|
20230824,100700,74100630,3015,3015,3015,3015,1
|
|
20230824,100600,74097615,3020,3020,3020,3020,0
|
|
20230824,100500,74097615,3020,3020,3020,3020,0
|
|
20230824,100400,74097615,3020,3020,3020,3020,0
|
|
20230824,100300,74097615,3020,3020,3020,3005,121
|
|
20230824,100200,73733695,3005,3020,3020,3005,10
|
|
20230824,100100,73703630,3020,3020,3020,3020,1
|
|
20230824,100000,73700610,3020,3020,3020,3020,0
|
|
20230824,095900,73700610,3020,3020,3020,3020,0
|
|
20230824,095800,73700610,3020,3020,3020,3020,1
|
|
20230824,095700,73697590,3005,3005,3005,3005,0
|
|
20230824,095600,73697590,3005,3010,3010,3005,4697
|
|
20230824,095500,59582530,3010,3010,3010,3010,0
|
|
20230824,095400,59582530,3010,3015,3015,3010,20
|
|
20230824,095300,59522315,3010,3010,3010,3010,0
|
|
20230824,095200,59522315,3010,3010,3010,3010,0
|
|
20230824,095100,59522315,3010,3010,3010,3010,0
|
|
20230824,095000,59522315,3010,3010,3010,3010,75
|
|
20230824,094900,59296565,3010,3010,3010,3010,500
|
|
20230824,094800,57791565,3005,3010,3010,3005,284
|
|
20230824,094700,56937645,3005,3005,3005,3005,0
|
|
20230824,094600,56937645,3005,3005,3005,3005,0
|
|
20230824,094500,56937645,3005,3005,3005,3005,0
|
|
20230824,094400,56937645,3005,3010,3010,3005,1303
|
|
20230824,094300,53021630,3020,3020,3020,3020,0
|
|
20230824,094200,53021630,3020,3020,3020,3020,0
|
|
20230824,094100,53021630,3020,3020,3020,3020,19
|
|
20230824,094000,52964250,3025,3025,3025,3025,0
|
|
20230824,093900,52964250,3025,3025,3025,3025,0
|
|
20230824,093800,52964250,3025,3025,3025,3025,0
|
|
20230824,093700,52964250,3025,3025,3025,3025,2
|
|
20230824,093600,52958200,3025,3025,3025,3025,0
|
|
20230824,093500,52958200,3025,3025,3025,3025,1
|
|
20230824,093400,52955175,3025,3025,3025,3025,0
|
|
20230824,093300,52955175,3025,3025,3025,3025,3
|
|
20230824,093200,52946100,3025,3025,3025,3025,1
|
|
20230824,093100,52943075,3025,3025,3025,3025,2
|
|
20230824,093000,52937025,3025,3025,3025,3025,5
|
|
20230824,092900,52921900,3025,3025,3025,3025,0
|
|
20230824,092800,52921900,3025,3020,3025,3020,12
|
|
20230824,092700,52885650,3025,3020,3025,3020,10
|
|
20230824,092600,52855445,3020,3020,3020,3020,268
|
|
20230824,092500,52046085,3020,3020,3020,3020,0
|
|
20230824,092400,52046085,3020,3005,3020,3000,184
|
|
20230824,092300,51493575,3000,3000,3000,3000,0
|
|
20230824,092200,51493575,3000,3000,3000,3000,0
|
|
20230824,092100,51493575,3000,3000,3000,3000,0
|
|
20230824,092000,51493575,3000,3000,3000,3000,0
|
|
20230824,091900,51493575,3000,3015,3015,3000,8114
|
|
20230824,091800,27146900,3005,3015,3015,3005,195
|
|
20230824,091700,26560890,3020,3020,3020,3020,2
|
|
20230824,091600,26554850,3000,3000,3000,3000,0
|
|
20230824,091500,26554850,3000,3030,3030,3000,2002
|
|
20230824,091400,20548215,3000,3015,3015,3000,4180
|
|
20230824,091300,7990070,3015,3015,3015,3015,300
|
|
20230824,091200,7085570,3015,3015,3015,3015,1
|
|
20230824,091100,7082555,3010,3010,3010,3010,0
|
|
20230824,091000,7082555,3010,3010,3010,3010,50
|
|
20230824,090900,6932055,3015,3015,3015,3015,5
|
|
20230824,090800,6916980,3015,3015,3015,3015,0
|
|
20230824,090700,6916980,3015,3020,3020,3015,114
|
|
20230824,090600,6573255,3020,3020,3020,3010,343
|
|
20230824,090500,5540295,3030,3020,3030,3020,57
|
|
20230824,090400,5367865,3015,3015,3015,3005,1378
|
|
20230824,090300,1219070,3015,3020,3020,3015,104
|
|
20230824,090200,905000,3040,3015,3040,3015,142
|
|
20230824,090100,475580,3010,3010,3010,3010,2
|
|
20230824,090000,469560,3010,3010,3010,3010,156
|