656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,195300,194085840,3305,3305,3305,3305,1096
|
|
20230823,195200,194085840,3305,3305,3305,3305,0
|
|
20230823,195100,194085840,3305,3305,3305,3305,0
|
|
20230823,195000,194085840,3305,3305,3305,3305,0
|
|
20230823,194900,194085840,3305,3305,3305,3305,0
|
|
20230823,194800,194085840,3305,3305,3305,3305,0
|
|
20230823,194700,194085840,3305,3305,3305,3305,0
|
|
20230823,194600,194085840,3305,3305,3305,3305,0
|
|
20230823,194500,194085840,3305,3305,3305,3305,0
|
|
20230823,194400,194085840,3305,3305,3305,3305,0
|
|
20230823,194300,194085840,3305,3305,3305,3305,0
|
|
20230823,194200,194085840,3305,3305,3305,3305,0
|
|
20230823,194100,194085840,3305,3305,3305,3305,0
|
|
20230823,194000,194085840,3305,3305,3305,3305,0
|
|
20230823,193900,194085840,3305,3305,3305,3305,0
|
|
20230823,193800,194085840,3305,3305,3305,3305,0
|
|
20230823,193700,194085840,3305,3305,3305,3305,0
|
|
20230823,193600,194085840,3305,3305,3305,3305,0
|
|
20230823,193500,194085840,3305,3305,3305,3305,0
|
|
20230823,193400,194085840,3305,3305,3305,3305,0
|
|
20230823,193300,194085840,3305,3305,3305,3305,0
|
|
20230823,193200,194085840,3305,3305,3305,3305,0
|
|
20230823,193100,194085840,3305,3305,3305,3305,0
|
|
20230823,193000,194085840,3305,3305,3305,3305,0
|
|
20230823,192900,194085840,3305,3305,3305,3305,0
|
|
20230823,192800,194085840,3305,3305,3305,3305,0
|
|
20230823,192700,194085840,3305,3305,3305,3305,0
|
|
20230823,192600,194085840,3305,3305,3305,3305,0
|
|
20230823,192500,194085840,3305,3305,3305,3305,0
|
|
20230823,192400,194085840,3305,3305,3305,3305,0
|
|
20230823,192300,194085840,3305,3305,3305,3305,1096
|
|
20230823,192200,194085840,3305,3305,3305,3305,0
|
|
20230823,192100,194085840,3305,3305,3305,3305,0
|
|
20230823,192000,194085840,3305,3305,3305,3305,0
|
|
20230823,191900,194085840,3305,3305,3305,3305,0
|
|
20230823,191800,194085840,3305,3305,3305,3305,0
|
|
20230823,191700,194085840,3305,3305,3305,3305,0
|
|
20230823,191600,194085840,3305,3305,3305,3305,0
|
|
20230823,191500,194085840,3305,3305,3305,3305,0
|
|
20230823,191400,194085840,3305,3305,3305,3305,0
|
|
20230823,191300,194085840,3305,3305,3305,3305,0
|
|
20230823,191200,194085840,3305,3305,3305,3305,0
|
|
20230823,191100,194085840,3305,3305,3305,3305,0
|
|
20230823,191000,194085840,3305,3305,3305,3305,0
|
|
20230823,190900,194085840,3305,3305,3305,3305,0
|
|
20230823,190800,194085840,3305,3305,3305,3305,0
|
|
20230823,190700,194085840,3305,3305,3305,3305,0
|
|
20230823,190600,194085840,3305,3305,3305,3305,0
|
|
20230823,190500,194085840,3305,3305,3305,3305,0
|
|
20230823,190400,194085840,3305,3305,3305,3305,0
|
|
20230823,190300,194085840,3305,3305,3305,3305,0
|
|
20230823,190200,194085840,3305,3305,3305,3305,0
|
|
20230823,190100,194085840,3305,3305,3305,3305,0
|
|
20230823,190000,194085840,3305,3305,3305,3305,0
|
|
20230823,185900,194085840,3305,3305,3305,3305,0
|
|
20230823,185800,194085840,3305,3305,3305,3305,0
|
|
20230823,185700,194085840,3305,3305,3305,3305,0
|
|
20230823,185600,194085840,3305,3305,3305,3305,0
|
|
20230823,185500,194085840,3305,3305,3305,3305,0
|
|
20230823,185400,194085840,3305,3305,3305,3305,0
|
|
20230823,185300,194085840,3305,3305,3305,3305,1096
|
|
20230823,185200,194085840,3305,3305,3305,3305,0
|
|
20230823,185100,194085840,3305,3305,3305,3305,0
|
|
20230823,185000,194085840,3305,3305,3305,3305,0
|
|
20230823,184900,194085840,3305,3305,3305,3305,0
|
|
20230823,184800,194085840,3305,3305,3305,3305,0
|
|
20230823,184700,194085840,3305,3305,3305,3305,0
|
|
20230823,184600,194085840,3305,3305,3305,3305,0
|
|
20230823,184500,194085840,3305,3305,3305,3305,0
|
|
20230823,184400,194085840,3305,3305,3305,3305,0
|
|
20230823,184300,194085840,3305,3305,3305,3305,0
|
|
20230823,184200,194085840,3305,3305,3305,3305,0
|
|
20230823,184100,194085840,3305,3305,3305,3305,0
|
|
20230823,184000,194085840,3305,3305,3305,3305,0
|
|
20230823,183900,194085840,3305,3305,3305,3305,0
|
|
20230823,183800,194085840,3305,3305,3305,3305,0
|
|
20230823,183700,194085840,3305,3305,3305,3305,0
|
|
20230823,183600,194085840,3305,3305,3305,3305,0
|
|
20230823,183500,194085840,3305,3305,3305,3305,0
|
|
20230823,183400,194085840,3305,3305,3305,3305,0
|
|
20230823,183300,194085840,3305,3305,3305,3305,0
|
|
20230823,183200,194085840,3305,3305,3305,3305,0
|
|
20230823,183100,194085840,3305,3305,3305,3305,0
|
|
20230823,183000,194085840,3305,3305,3305,3305,0
|
|
20230823,182900,194085840,3305,3305,3305,3305,0
|
|
20230823,182800,194085840,3305,3305,3305,3305,0
|
|
20230823,182700,194085840,3305,3305,3305,3305,0
|
|
20230823,182600,194085840,3305,3305,3305,3305,0
|
|
20230823,182500,194085840,3305,3305,3305,3305,0
|
|
20230823,182400,194085840,3305,3305,3305,3305,0
|
|
20230823,182300,194085840,3305,3305,3305,3305,1096
|
|
20230823,182200,194085840,3305,3305,3305,3305,0
|
|
20230823,182100,194085840,3305,3305,3305,3305,0
|
|
20230823,182000,194085840,3305,3305,3305,3305,0
|
|
20230823,181900,194085840,3305,3305,3305,3305,0
|
|
20230823,181800,194085840,3305,3305,3305,3305,0
|
|
20230823,181700,194085840,3305,3305,3305,3305,0
|
|
20230823,181600,194085840,3305,3305,3305,3305,0
|
|
20230823,181500,194085840,3305,3305,3305,3305,0
|
|
20230823,181400,194085840,3305,3305,3305,3305,0
|
|
20230823,181300,194085840,3305,3305,3305,3305,0
|
|
20230823,181200,194085840,3305,3305,3305,3305,0
|
|
20230823,181100,194085840,3305,3305,3305,3305,0
|
|
20230823,181000,194085840,3305,3305,3305,3305,0
|
|
20230823,180900,194085840,3305,3305,3305,3305,0
|
|
20230823,180800,194085840,3305,3305,3305,3305,0
|
|
20230823,180700,194085840,3305,3305,3305,3305,0
|
|
20230823,180600,194085840,3305,3305,3305,3305,0
|
|
20230823,180500,194085840,3305,3305,3305,3305,0
|
|
20230823,180400,194085840,3305,3305,3305,3305,0
|
|
20230823,180300,194085840,3305,3305,3305,3305,0
|
|
20230823,180200,194085840,3305,3305,3305,3305,0
|
|
20230823,180100,194085840,3305,3305,3305,3305,0
|
|
20230823,180000,194085840,3305,3305,3305,3305,0
|
|
20230823,175900,194085840,3305,3305,3305,3305,0
|
|
20230823,175800,194085840,3305,3305,3305,3305,0
|
|
20230823,175700,194085840,3305,3305,3305,3305,0
|
|
20230823,175600,194085840,3305,3305,3305,3305,0
|
|
20230823,175500,194085840,3305,3305,3305,3305,0
|
|
20230823,175400,194085840,3305,3305,3305,3305,0
|
|
20230823,175300,194085840,3305,3305,3305,3305,1096
|
|
20230823,175200,194085840,3305,3305,3305,3305,0
|
|
20230823,175100,194085840,3305,3305,3305,3305,0
|
|
20230823,175000,194085840,3305,3305,3305,3305,0
|
|
20230823,174900,194085840,3305,3305,3305,3305,0
|
|
20230823,174800,194085840,3305,3305,3305,3305,0
|
|
20230823,174700,194085840,3305,3305,3305,3305,0
|
|
20230823,174600,194085840,3305,3305,3305,3305,0
|
|
20230823,174500,194085840,3305,3305,3305,3305,0
|
|
20230823,174400,194085840,3305,3305,3305,3305,0
|
|
20230823,174300,194085840,3305,3305,3305,3305,0
|
|
20230823,174200,194085840,3305,3305,3305,3305,0
|
|
20230823,174100,194085840,3305,3305,3305,3305,0
|
|
20230823,174000,194085840,3305,3305,3305,3305,0
|
|
20230823,173900,194085840,3305,3305,3305,3305,0
|
|
20230823,173800,194085840,3305,3305,3305,3305,0
|
|
20230823,173700,194085840,3305,3305,3305,3305,0
|
|
20230823,173600,194085840,3305,3305,3305,3305,0
|
|
20230823,173500,194085840,3305,3305,3305,3305,0
|
|
20230823,173400,194085840,3305,3305,3305,3305,0
|
|
20230823,173300,194085840,3305,3305,3305,3305,0
|
|
20230823,173200,194085840,3305,3305,3305,3305,0
|
|
20230823,173100,194085840,3305,3305,3305,3305,0
|
|
20230823,173000,194085840,3305,3305,3305,3305,0
|
|
20230823,172900,194085840,3305,3305,3305,3305,0
|
|
20230823,172800,194085840,3305,3305,3305,3305,0
|
|
20230823,172700,194085840,3305,3305,3305,3305,0
|
|
20230823,172600,194085840,3305,3305,3305,3305,0
|
|
20230823,172500,194085840,3305,3305,3305,3305,0
|
|
20230823,172400,194085840,3305,3305,3305,3305,0
|
|
20230823,172300,194085840,3305,3305,3305,3305,1096
|
|
20230823,172200,194085840,3305,3305,3305,3305,0
|
|
20230823,172100,194085840,3305,3305,3305,3305,0
|
|
20230823,172000,194085840,3305,3305,3305,3305,0
|
|
20230823,171900,194085840,3305,3305,3305,3305,0
|
|
20230823,171800,194085840,3305,3305,3305,3305,0
|
|
20230823,171700,194085840,3305,3305,3305,3305,0
|
|
20230823,171600,194085840,3305,3305,3305,3305,0
|
|
20230823,171500,194085840,3305,3305,3305,3305,0
|
|
20230823,171400,194085840,3305,3305,3305,3305,0
|
|
20230823,171300,194085840,3305,3305,3305,3305,0
|
|
20230823,171200,194085840,3305,3305,3305,3305,0
|
|
20230823,171100,194085840,3305,3305,3305,3305,0
|
|
20230823,171000,194085840,3305,3305,3305,3305,0
|
|
20230823,170900,194085840,3305,3305,3305,3305,0
|
|
20230823,170800,194085840,3305,3305,3305,3305,0
|
|
20230823,170700,194085840,3305,3305,3305,3305,0
|
|
20230823,170600,194085840,3305,3305,3305,3305,0
|
|
20230823,170500,194085840,3305,3305,3305,3305,0
|
|
20230823,170400,194085840,3305,3305,3305,3305,0
|
|
20230823,170300,194085840,3305,3305,3305,3305,0
|
|
20230823,170200,194085840,3305,3305,3305,3305,0
|
|
20230823,170100,194085840,3305,3305,3305,3305,0
|
|
20230823,170000,194085840,3305,3305,3305,3305,0
|
|
20230823,165900,194085840,3305,3305,3305,3305,0
|
|
20230823,165800,194085840,3305,3305,3305,3305,0
|
|
20230823,165700,194085840,3305,3305,3305,3305,0
|
|
20230823,165600,194085840,3305,3305,3305,3305,0
|
|
20230823,165500,194085840,3305,3305,3305,3305,0
|
|
20230823,165400,194085840,3305,3305,3305,3305,0
|
|
20230823,165300,194085840,3305,3305,3305,3305,1096
|
|
20230823,165200,194085840,3305,3305,3305,3305,0
|
|
20230823,165100,194085840,3305,3305,3305,3305,0
|
|
20230823,165000,194085840,3305,3305,3305,3305,0
|
|
20230823,164900,194085840,3305,3305,3305,3305,0
|
|
20230823,164800,194085840,3305,3305,3305,3305,0
|
|
20230823,164700,194085840,3305,3305,3305,3305,0
|
|
20230823,164600,194085840,3305,3305,3305,3305,0
|
|
20230823,164500,194085840,3305,3305,3305,3305,0
|
|
20230823,164400,194085840,3305,3305,3305,3305,0
|
|
20230823,164300,194085840,3305,3305,3305,3305,0
|
|
20230823,164200,194085840,3305,3305,3305,3305,0
|
|
20230823,164100,194085840,3305,3305,3305,3305,0
|
|
20230823,164000,194085840,3305,3305,3305,3305,0
|
|
20230823,163900,194085840,3305,3305,3305,3305,0
|
|
20230823,163800,194085840,3305,3305,3305,3305,0
|
|
20230823,163700,194085840,3305,3305,3305,3305,0
|
|
20230823,163600,194085840,3305,3305,3305,3305,0
|
|
20230823,163500,194085840,3305,3305,3305,3305,0
|
|
20230823,163400,194085840,3305,3305,3305,3305,0
|
|
20230823,163300,194085840,3305,3305,3305,3305,0
|
|
20230823,163200,194085840,3305,3305,3305,3305,0
|
|
20230823,163100,194085840,3305,3305,3305,3305,0
|
|
20230823,163000,194085840,3305,3305,3305,3305,0
|
|
20230823,162900,194085840,3305,3305,3305,3305,0
|
|
20230823,162800,194085840,3305,3305,3305,3305,0
|
|
20230823,162700,194085840,3305,3305,3305,3305,0
|
|
20230823,162600,194085840,3305,3305,3305,3305,0
|
|
20230823,162500,194085840,3305,3305,3305,3305,0
|
|
20230823,162400,194085840,3305,3305,3305,3305,0
|
|
20230823,162300,194085840,3305,3305,3305,3305,1096
|
|
20230823,162200,194085840,3305,3305,3305,3305,0
|
|
20230823,162100,194085840,3305,3305,3305,3305,0
|
|
20230823,162000,194085840,3305,3305,3305,3305,0
|
|
20230823,161900,194085840,3305,3305,3305,3305,0
|
|
20230823,161800,194085840,3305,3305,3305,3305,0
|
|
20230823,161700,194085840,3305,3305,3305,3305,0
|
|
20230823,161600,194085840,3305,3305,3305,3305,0
|
|
20230823,161500,194085840,3305,3305,3305,3305,0
|
|
20230823,161400,194085840,3305,3305,3305,3305,0
|
|
20230823,161300,194085840,3305,3305,3305,3305,0
|
|
20230823,161200,194085840,3305,3305,3305,3305,0
|
|
20230823,161100,194085840,3305,3305,3305,3305,0
|
|
20230823,161000,194085840,3305,3305,3305,3305,0
|
|
20230823,160900,194085840,3305,3305,3305,3305,0
|
|
20230823,160800,194085840,3305,3305,3305,3305,0
|
|
20230823,160700,194085840,3305,3305,3305,3305,0
|
|
20230823,160600,194085840,3305,3305,3305,3305,0
|
|
20230823,160500,194085840,3305,3305,3305,3305,0
|
|
20230823,160400,194085840,3305,3305,3305,3305,0
|
|
20230823,160300,194085840,3305,3305,3305,3305,0
|
|
20230823,160200,194085840,3305,3305,3305,3305,0
|
|
20230823,160100,194085840,3305,3305,3305,3305,0
|
|
20230823,160000,194085840,3305,3305,3305,3305,0
|
|
20230823,155900,194085840,3305,3305,3305,3305,0
|
|
20230823,155800,194085840,3305,3305,3305,3305,0
|
|
20230823,155700,194085840,3305,3305,3305,3305,0
|
|
20230823,155600,194085840,3305,3305,3305,3305,0
|
|
20230823,155500,194085840,3305,3305,3305,3305,0
|
|
20230823,155400,194085840,3305,3305,3305,3305,0
|
|
20230823,155300,194085840,3305,3305,3305,3305,1096
|
|
20230823,155200,194085840,3305,3305,3305,3305,0
|
|
20230823,155100,194085840,3305,3305,3305,3305,0
|
|
20230823,155000,194085840,3305,3305,3305,3305,0
|
|
20230823,154900,194085840,3305,3305,3305,3305,0
|
|
20230823,154800,194085840,3305,3305,3305,3305,0
|
|
20230823,154700,194085840,3305,3305,3305,3305,0
|
|
20230823,154600,194085840,3305,3305,3305,3305,0
|
|
20230823,154500,194085840,3305,3305,3305,3305,0
|
|
20230823,154400,194085840,3305,3305,3305,3305,0
|
|
20230823,154300,194085840,3305,3305,3305,3305,0
|
|
20230823,154200,194085840,3305,3305,3305,3305,0
|
|
20230823,154100,194085840,3305,3305,3305,3305,0
|
|
20230823,154000,194085840,3305,3305,3305,3305,0
|
|
20230823,153900,194085840,3305,3305,3305,3305,0
|
|
20230823,153800,194085840,3305,3305,3305,3305,0
|
|
20230823,153700,194085840,3305,3305,3305,3305,0
|
|
20230823,153600,194085840,3305,3305,3305,3305,0
|
|
20230823,153500,194085840,3305,3305,3305,3305,0
|
|
20230823,153400,194085840,3305,3305,3305,3305,0
|
|
20230823,153300,194085840,3305,3305,3305,3305,0
|
|
20230823,153200,194085840,3305,3305,3305,3305,0
|
|
20230823,153100,194085840,3305,3305,3305,3305,0
|
|
20230823,153000,194085840,3305,3305,3305,3305,1096
|
|
20230823,152900,190463560,3310,3310,3310,3310,0
|
|
20230823,152800,190463560,3310,3310,3310,3310,0
|
|
20230823,152700,190463560,3310,3310,3310,3310,0
|
|
20230823,152600,190463560,3310,3310,3310,3310,0
|
|
20230823,152500,190463560,3310,3310,3310,3310,0
|
|
20230823,152400,190463560,3310,3310,3310,3310,0
|
|
20230823,152300,190463560,3310,3310,3310,3310,0
|
|
20230823,152200,190463560,3310,3310,3310,3310,0
|
|
20230823,152100,190463560,3310,3310,3310,3310,0
|
|
20230823,152000,190463560,3310,3310,3310,3310,0
|
|
20230823,151900,190463560,3310,3325,3325,3310,158
|
|
20230823,151800,189940430,3325,3330,3330,3325,10
|
|
20230823,151700,189907160,3330,3330,3330,3330,8
|
|
20230823,151600,189880520,3330,3330,3330,3325,37
|
|
20230823,151500,189757315,3325,3325,3325,3325,99
|
|
20230823,151400,189428140,3330,3330,3330,3330,0
|
|
20230823,151300,189428140,3330,3330,3330,3330,3
|
|
20230823,151200,189418150,3330,3330,3330,3330,4
|
|
20230823,151100,189404830,3330,3330,3330,3330,91
|
|
20230823,151000,189101800,3330,3330,3330,3330,0
|
|
20230823,150900,189101800,3330,3330,3330,3330,4
|
|
20230823,150800,189088480,3305,3305,3305,3305,0
|
|
20230823,150700,189088480,3305,3305,3305,3305,0
|
|
20230823,150600,189088480,3305,3305,3305,3305,0
|
|
20230823,150500,189088480,3305,3330,3330,3305,5
|
|
20230823,150400,189071855,3330,3330,3330,3330,45
|
|
20230823,150300,188922005,3305,3305,3305,3305,150
|
|
20230823,150200,188426255,3310,3310,3310,3310,103
|
|
20230823,150100,188085325,3310,3310,3310,3310,4621
|
|
20230823,150000,172789815,3310,3310,3310,3310,10
|
|
20230823,145900,172756715,3310,3310,3310,3310,0
|
|
20230823,145800,172756715,3310,3315,3315,3310,10000
|
|
20230823,145700,139637055,3315,3320,3320,3315,344
|
|
20230823,145600,138496195,3320,3340,3340,3320,81
|
|
20230823,145500,138227195,3320,3320,3320,3320,0
|
|
20230823,145400,138227195,3320,3320,3320,3320,200
|
|
20230823,145300,137563195,3340,3340,3340,3340,0
|
|
20230823,145200,137563195,3340,3340,3340,3340,0
|
|
20230823,145100,137563195,3340,3340,3340,3340,0
|
|
20230823,145000,137563195,3340,3340,3340,3340,143
|
|
20230823,144900,137085575,3340,3350,3350,3340,1713
|
|
20230823,144800,131363305,3350,3335,3350,3335,2414
|
|
20230823,144700,123299890,3340,3340,3340,3340,0
|
|
20230823,144600,123299890,3340,3340,3340,3340,0
|
|
20230823,144500,123299890,3340,3330,3340,3310,701
|
|
20230823,144400,120978135,3345,3345,3345,3345,4
|
|
20230823,144300,120964755,3325,3325,3325,3325,0
|
|
20230823,144200,120964755,3325,3325,3325,3325,0
|
|
20230823,144100,120964755,3325,3325,3325,3325,0
|
|
20230823,144000,120964755,3325,3325,3325,3325,0
|
|
20230823,143900,120964755,3325,3330,3330,3325,1460
|
|
20230823,143800,116108005,3325,3325,3325,3325,0
|
|
20230823,143700,116108005,3325,3325,3325,3325,0
|
|
20230823,143600,116108005,3325,3325,3325,3325,22
|
|
20230823,143500,116034855,3330,3330,3330,3330,0
|
|
20230823,143400,116034855,3330,3330,3330,3330,500
|
|
20230823,143300,114369855,3360,3360,3360,3360,0
|
|
20230823,143200,114369855,3360,3360,3360,3360,0
|
|
20230823,143100,114369855,3360,3340,3360,3300,6527
|
|
20230823,143000,92689450,3355,3355,3355,3355,0
|
|
20230823,142900,92689450,3355,3355,3360,3355,165
|
|
20230823,142800,92135460,3355,3355,3355,3355,6
|
|
20230823,142700,92115330,3360,3355,3360,3355,2093
|
|
20230823,142600,85092855,3355,3355,3355,3355,0
|
|
20230823,142500,85092855,3355,3355,3355,3355,0
|
|
20230823,142400,85092855,3355,3355,3355,3355,1
|
|
20230823,142300,85089500,3355,3355,3355,3355,0
|
|
20230823,142200,85089500,3355,3355,3355,3355,0
|
|
20230823,142100,85089500,3355,3355,3355,3355,0
|
|
20230823,142000,85089500,3355,3355,3355,3355,0
|
|
20230823,141900,85089500,3355,3355,3355,3355,1
|
|
20230823,141800,85086145,3355,3355,3355,3355,0
|
|
20230823,141700,85086145,3355,3355,3355,3355,0
|
|
20230823,141600,85086145,3355,3355,3355,3355,1
|
|
20230823,141500,85082790,3355,3355,3355,3355,0
|
|
20230823,141400,85082790,3355,3355,3355,3355,0
|
|
20230823,141300,85082790,3355,3355,3355,3355,68
|
|
20230823,141200,84854650,3360,3360,3360,3360,0
|
|
20230823,141100,84854650,3360,3360,3360,3360,0
|
|
20230823,141000,84854650,3360,3360,3360,3360,0
|
|
20230823,140900,84854650,3360,3360,3360,3360,0
|
|
20230823,140800,84854650,3360,3360,3360,3360,0
|
|
20230823,140700,84854650,3360,3360,3360,3360,0
|
|
20230823,140600,84854650,3360,3360,3360,3360,0
|
|
20230823,140500,84854650,3360,3360,3360,3360,0
|
|
20230823,140400,84854650,3360,3355,3360,3355,399
|
|
20230823,140300,83515070,3350,3350,3350,3350,0
|
|
20230823,140200,83515070,3350,3350,3350,3350,207
|
|
20230823,140100,82821620,3365,3365,3365,3365,0
|
|
20230823,140000,82821620,3365,3365,3365,3365,1
|
|
20230823,135900,82818255,3365,3365,3365,3365,1
|
|
20230823,135800,82814890,3365,3365,3365,3365,0
|
|
20230823,135700,82814890,3365,3365,3365,3365,0
|
|
20230823,135600,82814890,3365,3340,3365,3340,3657
|
|
20230823,135500,70571785,3335,3330,3335,3325,1573
|
|
20230823,135400,65336260,3335,3335,3335,3335,0
|
|
20230823,135300,65336260,3335,3335,3335,3335,0
|
|
20230823,135200,65336260,3335,3335,3335,3335,0
|
|
20230823,135100,65336260,3335,3335,3335,3335,0
|
|
20230823,135000,65336260,3335,3335,3335,3335,727
|
|
20230823,134900,62911715,3335,3335,3335,3335,0
|
|
20230823,134800,62911715,3335,3335,3335,3335,0
|
|
20230823,134700,62911715,3335,3335,3335,3335,0
|
|
20230823,134600,62911715,3335,3335,3335,3335,13
|
|
20230823,134500,62868360,3335,3335,3335,3335,5
|
|
20230823,134400,62851685,3330,3330,3330,3330,2
|
|
20230823,134300,62845025,3330,3330,3330,3330,18
|
|
20230823,134200,62785085,3330,3330,3330,3330,518
|
|
20230823,134100,61060145,3340,3340,3340,3340,0
|
|
20230823,134000,61060145,3340,3340,3340,3340,0
|
|
20230823,133900,61060145,3340,3340,3340,3340,0
|
|
20230823,133800,61060145,3340,3340,3340,3340,0
|
|
20230823,133700,61060145,3340,3340,3340,3340,0
|
|
20230823,133600,61060145,3340,3340,3340,3340,0
|
|
20230823,133500,61060145,3340,3340,3340,3340,0
|
|
20230823,133400,61060145,3340,3340,3340,3340,0
|
|
20230823,133300,61060145,3340,3340,3340,3340,0
|
|
20230823,133200,61060145,3340,3340,3340,3340,0
|
|
20230823,133100,61060145,3340,3340,3340,3340,0
|
|
20230823,133000,61060145,3340,3340,3340,3340,0
|
|
20230823,132900,61060145,3340,3340,3340,3340,0
|
|
20230823,132800,61060145,3340,3340,3340,3340,30
|
|
20230823,132700,60959945,3340,3340,3340,3340,0
|
|
20230823,132600,60959945,3340,3340,3340,3340,0
|
|
20230823,132500,60959945,3340,3340,3340,3340,0
|
|
20230823,132400,60959945,3340,3340,3340,3340,0
|
|
20230823,132300,60959945,3340,3340,3340,3340,0
|
|
20230823,132200,60959945,3340,3340,3340,3340,0
|
|
20230823,132100,60959945,3340,3340,3340,3340,0
|
|
20230823,132000,60959945,3340,3335,3340,3335,295
|
|
20230823,131900,59975145,3330,3330,3330,3330,0
|
|
20230823,131800,59975145,3330,3330,3330,3330,396
|
|
20230823,131700,58656465,3340,3340,3340,3340,10
|
|
20230823,131600,58623065,3330,3330,3330,3330,0
|
|
20230823,131500,58623065,3330,3340,3340,3330,17
|
|
20230823,131400,58566355,3340,3340,3340,3340,20
|
|
20230823,131300,58499555,3340,3340,3340,3340,0
|
|
20230823,131200,58499555,3340,3340,3340,3340,104
|
|
20230823,131100,58152195,3340,3340,3340,3340,161
|
|
20230823,131000,57614455,3345,3345,3345,3345,0
|
|
20230823,130900,57614455,3345,3345,3345,3345,0
|
|
20230823,130800,57614455,3345,3345,3345,3345,0
|
|
20230823,130700,57614455,3345,3345,3345,3345,1000
|
|
20230823,130600,54269455,3340,3340,3340,3340,11
|
|
20230823,130500,54232715,3340,3340,3340,3340,2
|
|
20230823,130400,54226035,3340,3340,3340,3340,0
|
|
20230823,130300,54226035,3340,3340,3340,3340,0
|
|
20230823,130200,54226035,3340,3340,3340,3340,0
|
|
20230823,130100,54226035,3340,3340,3340,3340,0
|
|
20230823,130000,54226035,3340,3335,3340,3335,302
|
|
20230823,125900,53217810,3325,3325,3325,3325,380
|
|
20230823,125800,51954310,3325,3325,3325,3325,256
|
|
20230823,125700,51103110,3320,3320,3320,3320,0
|
|
20230823,125600,51103110,3320,3320,3320,3320,0
|
|
20230823,125500,51103110,3320,3320,3320,3320,0
|
|
20230823,125400,51103110,3320,3320,3320,3320,0
|
|
20230823,125300,51103110,3320,3320,3320,3320,0
|
|
20230823,125200,51103110,3320,3320,3320,3320,0
|
|
20230823,125100,51103110,3320,3320,3320,3320,0
|
|
20230823,125000,51103110,3320,3320,3320,3320,0
|
|
20230823,124900,51103110,3320,3320,3320,3320,0
|
|
20230823,124800,51103110,3320,3320,3320,3320,0
|
|
20230823,124700,51103110,3320,3320,3320,3320,0
|
|
20230823,124600,51103110,3320,3320,3320,3320,0
|
|
20230823,124500,51103110,3320,3320,3320,3320,0
|
|
20230823,124400,51103110,3320,3320,3320,3320,0
|
|
20230823,124300,51103110,3320,3320,3320,3320,0
|
|
20230823,124200,51103110,3320,3320,3320,3320,376
|
|
20230823,124100,49854790,3330,3330,3330,3330,152
|
|
20230823,124000,49348630,3335,3335,3335,3335,0
|
|
20230823,123900,49348630,3335,3335,3335,3335,34
|
|
20230823,123800,49235240,3330,3330,3330,3330,0
|
|
20230823,123700,49235240,3330,3330,3330,3330,0
|
|
20230823,123600,49235240,3330,3330,3330,3330,62
|
|
20230823,123500,49028780,3330,3330,3330,3330,1
|
|
20230823,123400,49025450,3315,3315,3315,3315,21
|
|
20230823,123300,48955835,3315,3315,3315,3315,0
|
|
20230823,123200,48955835,3315,3315,3315,3315,0
|
|
20230823,123100,48955835,3315,3315,3315,3315,0
|
|
20230823,123000,48955835,3315,3315,3315,3315,0
|
|
20230823,122900,48955835,3315,3315,3315,3315,0
|
|
20230823,122800,48955835,3315,3315,3315,3315,0
|
|
20230823,122700,48955835,3315,3315,3315,3315,0
|
|
20230823,122600,48955835,3315,3315,3315,3315,0
|
|
20230823,122500,48955835,3315,3320,3320,3315,1000
|
|
20230823,122400,45640570,3320,3320,3320,3320,58
|
|
20230823,122300,45448010,3320,3320,3320,3320,0
|
|
20230823,122200,45448010,3320,3320,3320,3320,1
|
|
20230823,122100,45444690,3325,3325,3325,3325,152
|
|
20230823,122000,44939290,3325,3325,3325,3325,0
|
|
20230823,121900,44939290,3325,3325,3325,3325,0
|
|
20230823,121800,44939290,3325,3325,3325,3325,0
|
|
20230823,121700,44939290,3325,3325,3325,3325,0
|
|
20230823,121600,44939290,3325,3325,3325,3325,0
|
|
20230823,121500,44939290,3325,3325,3325,3325,0
|
|
20230823,121400,44939290,3325,3325,3325,3325,0
|
|
20230823,121300,44939290,3325,3325,3325,3325,0
|
|
20230823,121200,44939290,3325,3325,3325,3325,139
|
|
20230823,121100,44477115,3320,3320,3320,3320,0
|
|
20230823,121000,44477115,3320,3320,3320,3320,0
|
|
20230823,120900,44477115,3320,3320,3320,3320,0
|
|
20230823,120800,44477115,3320,3320,3320,3320,0
|
|
20230823,120700,44477115,3320,3320,3320,3320,0
|
|
20230823,120600,44477115,3320,3320,3320,3320,0
|
|
20230823,120500,44477115,3320,3320,3320,3320,0
|
|
20230823,120400,44477115,3320,3320,3320,3320,0
|
|
20230823,120300,44477115,3320,3320,3320,3320,0
|
|
20230823,120200,44477115,3320,3320,3320,3320,0
|
|
20230823,120100,44477115,3320,3320,3320,3320,0
|
|
20230823,120000,44477115,3320,3320,3320,3320,0
|
|
20230823,115900,44477115,3320,3320,3320,3320,0
|
|
20230823,115800,44477115,3320,3320,3320,3320,300
|
|
20230823,115700,43481115,3320,3320,3320,3320,0
|
|
20230823,115600,43481115,3320,3320,3320,3320,0
|
|
20230823,115500,43481115,3320,3320,3320,3320,13
|
|
20230823,115400,43437955,3335,3335,3335,3335,0
|
|
20230823,115300,43437955,3335,3335,3335,3335,0
|
|
20230823,115200,43437955,3335,3335,3335,3335,0
|
|
20230823,115100,43437955,3335,3335,3335,3335,0
|
|
20230823,115000,43437955,3335,3335,3335,3335,0
|
|
20230823,114900,43437955,3335,3335,3335,3335,0
|
|
20230823,114800,43437955,3335,3335,3335,3335,0
|
|
20230823,114700,43437955,3335,3335,3335,3335,23
|
|
20230823,114600,43361250,3335,3335,3335,3335,2
|
|
20230823,114500,43354580,3340,3340,3340,3340,0
|
|
20230823,114400,43354580,3340,3340,3340,3340,0
|
|
20230823,114300,43354580,3340,3340,3340,3340,3
|
|
20230823,114200,43344560,3320,3320,3320,3320,0
|
|
20230823,114100,43344560,3320,3320,3320,3320,4
|
|
20230823,114000,43331280,3320,3320,3320,3320,0
|
|
20230823,113900,43331280,3320,3320,3320,3320,0
|
|
20230823,113800,43331280,3320,3320,3320,3320,0
|
|
20230823,113700,43331280,3320,3320,3320,3320,0
|
|
20230823,113600,43331280,3320,3340,3340,3320,405
|
|
20230823,113500,41984925,3340,3340,3340,3340,0
|
|
20230823,113400,41984925,3340,3340,3340,3340,2
|
|
20230823,113300,41978245,3340,3340,3340,3340,0
|
|
20230823,113200,41978245,3340,3340,3340,3340,1
|
|
20230823,113100,41974905,3325,3325,3325,3325,0
|
|
20230823,113000,41974905,3325,3325,3325,3325,0
|
|
20230823,112900,41974905,3325,3325,3325,3325,0
|
|
20230823,112800,41974905,3325,3325,3325,3325,0
|
|
20230823,112700,41974905,3325,3325,3325,3325,0
|
|
20230823,112600,41974905,3325,3325,3325,3325,388
|
|
20230823,112500,40684805,3330,3330,3330,3330,0
|
|
20230823,112400,40684805,3330,3330,3330,3330,623
|
|
20230823,112300,38610215,3335,3335,3335,3335,0
|
|
20230823,112200,38610215,3335,3335,3335,3335,155
|
|
20230823,112100,38093290,3345,3345,3345,3345,3
|
|
20230823,112000,38083255,3350,3350,3350,3350,0
|
|
20230823,111900,38083255,3350,3335,3350,3335,8
|
|
20230823,111800,38056500,3350,3350,3350,3350,0
|
|
20230823,111700,38056500,3350,3350,3350,3350,0
|
|
20230823,111600,38056500,3350,3345,3350,3345,2
|
|
20230823,111500,38049805,3335,3335,3335,3335,0
|
|
20230823,111400,38049805,3335,3335,3335,3335,0
|
|
20230823,111300,38049805,3335,3335,3335,3335,151
|
|
20230823,111200,37546220,3335,3335,3335,3335,119
|
|
20230823,111100,37149355,3355,3355,3355,3355,0
|
|
20230823,111000,37149355,3355,3355,3355,3355,0
|
|
20230823,110900,37149355,3355,3350,3355,3345,791
|
|
20230823,110800,34499065,3350,3350,3350,3350,0
|
|
20230823,110700,34499065,3350,3350,3350,3350,1
|
|
20230823,110600,34495715,3340,3340,3340,3340,0
|
|
20230823,110500,34495715,3340,3340,3340,3340,0
|
|
20230823,110400,34495715,3340,3340,3340,3340,0
|
|
20230823,110300,34495715,3340,3340,3340,3340,0
|
|
20230823,110200,34495715,3340,3340,3340,3340,1089
|
|
20230823,110100,30858455,3355,3355,3355,3355,0
|
|
20230823,110000,30858455,3355,3355,3355,3355,5
|
|
20230823,105900,30841680,3345,3345,3345,3345,351
|
|
20230823,105800,29667585,3345,3345,3345,3345,1
|
|
20230823,105700,29664240,3350,3350,3350,3350,45
|
|
20230823,105600,29513490,3350,3350,3350,3350,0
|
|
20230823,105500,29513490,3350,3350,3350,3350,0
|
|
20230823,105400,29513490,3350,3350,3350,3350,0
|
|
20230823,105300,29513490,3350,3350,3350,3350,0
|
|
20230823,105200,29513490,3350,3350,3350,3350,0
|
|
20230823,105100,29513490,3350,3350,3350,3350,0
|
|
20230823,105000,29513490,3350,3350,3350,3350,0
|
|
20230823,104900,29513490,3350,3350,3350,3350,139
|
|
20230823,104800,29047840,3350,3350,3350,3350,0
|
|
20230823,104700,29047840,3350,3350,3350,3350,0
|
|
20230823,104600,29047840,3350,3350,3350,3350,1
|
|
20230823,104500,29044490,3350,3350,3350,3350,0
|
|
20230823,104400,29044490,3350,3350,3350,3350,0
|
|
20230823,104300,29044490,3350,3350,3350,3350,0
|
|
20230823,104200,29044490,3350,3350,3350,3350,0
|
|
20230823,104100,29044490,3350,3355,3355,3350,71
|
|
20230823,104000,28806635,3355,3355,3355,3355,0
|
|
20230823,103900,28806635,3355,3355,3370,3355,775
|
|
20230823,103800,26201670,3370,3370,3370,3370,0
|
|
20230823,103700,26201670,3370,3370,3370,3370,0
|
|
20230823,103600,26201670,3370,3370,3370,3370,0
|
|
20230823,103500,26201670,3370,3365,3370,3365,4
|
|
20230823,103400,26188205,3365,3355,3370,3355,14
|
|
20230823,103300,26141200,3355,3355,3355,3355,69
|
|
20230823,103200,25909705,3370,3370,3370,3370,0
|
|
20230823,103100,25909705,3370,3365,3370,3365,62
|
|
20230823,103000,25701070,3365,3365,3365,3365,1
|
|
20230823,102900,25697705,3360,3360,3365,3360,21
|
|
20230823,102800,25627090,3365,3355,3365,3355,19
|
|
20230823,102700,25563290,3365,3360,3365,3355,253
|
|
20230823,102600,24713250,3360,3360,3360,3360,1
|
|
20230823,102500,24709890,3350,3350,3350,3350,7
|
|
20230823,102400,24686440,3350,3350,3350,3350,150
|
|
20230823,102300,24183940,3350,3350,3350,3350,35
|
|
20230823,102200,24066690,3350,3350,3350,3350,105
|
|
20230823,102100,23714940,3350,3350,3350,3350,0
|
|
20230823,102000,23714940,3350,3350,3350,3350,172
|
|
20230823,101900,23138740,3350,3350,3350,3350,47
|
|
20230823,101800,22981290,3345,3345,3345,3345,74
|
|
20230823,101700,22733760,3340,3340,3340,3340,0
|
|
20230823,101600,22733760,3340,3340,3340,3340,169
|
|
20230823,101500,22169300,3320,3320,3320,3320,100
|
|
20230823,101400,21837300,3340,3340,3340,3340,1
|
|
20230823,101300,21833960,3340,3340,3340,3340,0
|
|
20230823,101200,21833960,3340,3340,3340,3340,1
|
|
20230823,101100,21830620,3320,3320,3320,3320,0
|
|
20230823,101000,21830620,3320,3320,3320,3320,145
|
|
20230823,100900,21349220,3320,3340,3340,3320,4
|
|
20230823,100800,21335880,3330,3330,3330,3330,6
|
|
20230823,100700,21315900,3320,3320,3320,3320,0
|
|
20230823,100600,21315900,3320,3320,3320,3320,6
|
|
20230823,100500,21295980,3330,3330,3330,3330,0
|
|
20230823,100400,21295980,3330,3330,3330,3330,0
|
|
20230823,100300,21295980,3330,3330,3330,3330,0
|
|
20230823,100200,21295980,3330,3330,3330,3330,0
|
|
20230823,100100,21295980,3330,3330,3330,3330,200
|
|
20230823,100000,20629980,3330,3330,3330,3330,0
|
|
20230823,095900,20629980,3330,3330,3330,3330,68
|
|
20230823,095800,20403540,3320,3320,3320,3320,0
|
|
20230823,095700,20403540,3320,3320,3320,3320,0
|
|
20230823,095600,20403540,3320,3320,3320,3320,0
|
|
20230823,095500,20403540,3320,3320,3320,3320,0
|
|
20230823,095400,20403540,3320,3320,3320,3320,348
|
|
20230823,095300,19248180,3310,3310,3310,3310,0
|
|
20230823,095200,19248180,3310,3310,3310,3310,15
|
|
20230823,095100,19198530,3320,3320,3320,3320,0
|
|
20230823,095000,19198530,3320,3320,3320,3320,4
|
|
20230823,094900,19185250,3320,3315,3320,3315,104
|
|
20230823,094800,18840485,3320,3320,3320,3320,0
|
|
20230823,094700,18840485,3320,3320,3320,3320,14
|
|
20230823,094600,18794005,3295,3295,3295,3295,0
|
|
20230823,094500,18794005,3295,3295,3295,3295,0
|
|
20230823,094400,18794005,3295,3315,3315,3295,885
|
|
20230823,094300,15868815,3320,3320,3320,3320,0
|
|
20230823,094200,15868815,3320,3330,3330,3320,471
|
|
20230823,094100,14300885,3330,3330,3330,3330,0
|
|
20230823,094000,14300885,3330,3330,3330,3330,1
|
|
20230823,093900,14297555,3335,3335,3335,3335,0
|
|
20230823,093800,14297555,3335,3335,3335,3335,0
|
|
20230823,093700,14297555,3335,3335,3335,3330,52
|
|
20230823,093600,14124140,3335,3335,3335,3335,11
|
|
20230823,093500,14087455,3335,3340,3340,3335,165
|
|
20230823,093400,13537175,3340,3340,3340,3340,12
|
|
20230823,093300,13497095,3335,3335,3335,3335,91
|
|
20230823,093200,13193610,3330,3330,3330,3330,7
|
|
20230823,093100,13170300,3330,3330,3330,3330,0
|
|
20230823,093000,13170300,3330,3330,3330,3330,5
|
|
20230823,092900,13153650,3330,3330,3330,3330,0
|
|
20230823,092800,13153650,3330,3330,3330,3330,20
|
|
20230823,092700,13087050,3330,3330,3330,3330,0
|
|
20230823,092600,13087050,3330,3330,3330,3330,100
|
|
20230823,092500,12754050,3330,3330,3330,3330,0
|
|
20230823,092400,12754050,3330,3330,3330,3330,0
|
|
20230823,092300,12754050,3330,3330,3330,3330,0
|
|
20230823,092200,12754050,3330,3330,3330,3330,1
|
|
20230823,092100,12750720,3310,3310,3310,3310,0
|
|
20230823,092000,12750720,3310,3310,3310,3310,100
|
|
20230823,091900,12419720,3330,3325,3330,3325,60
|
|
20230823,091800,12219935,3330,3330,3330,3330,100
|
|
20230823,091700,11886935,3330,3330,3330,3330,0
|
|
20230823,091600,11886935,3330,3330,3330,3330,0
|
|
20230823,091500,11886935,3330,3320,3330,3320,103
|
|
20230823,091400,11544955,3295,3295,3295,3295,598
|
|
20230823,091300,9574545,3295,3295,3295,3295,285
|
|
20230823,091200,8635470,3295,3295,3295,3295,20
|
|
20230823,091100,8569570,3295,3295,3295,3295,0
|
|
20230823,091000,8569570,3295,3300,3300,3295,884
|
|
20230823,090900,5655990,3300,3300,3300,3300,500
|
|
20230823,090800,4005990,3300,3300,3300,3300,0
|
|
20230823,090700,4005990,3300,3300,3300,3300,0
|
|
20230823,090600,4005990,3300,3300,3300,3300,0
|
|
20230823,090500,4005990,3300,3300,3300,3300,296
|
|
20230823,090400,3029190,3295,3295,3295,3295,278
|
|
20230823,090300,2113180,3325,3325,3325,3325,0
|
|
20230823,090200,2113180,3325,3325,3325,3325,5
|
|
20230823,090100,2096555,3330,3330,3335,3280,219
|
|
20230823,090000,1373770,3335,3310,3335,3305,414
|