676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,201300,26498565,4025,4025,4025,4025,279
|
|
20230822,201200,26498565,4025,4025,4025,4025,0
|
|
20230822,201100,26498565,4025,4025,4025,4025,0
|
|
20230822,201000,26498565,4025,4025,4025,4025,0
|
|
20230822,200900,26498565,4025,4025,4025,4025,0
|
|
20230822,200800,26498565,4025,4025,4025,4025,0
|
|
20230822,200700,26498565,4025,4025,4025,4025,0
|
|
20230822,200600,26498565,4025,4025,4025,4025,0
|
|
20230822,200500,26498565,4025,4025,4025,4025,0
|
|
20230822,200400,26498565,4025,4025,4025,4025,0
|
|
20230822,200300,26498565,4025,4025,4025,4025,0
|
|
20230822,200200,26498565,4025,4025,4025,4025,0
|
|
20230822,200100,26498565,4025,4025,4025,4025,0
|
|
20230822,200000,26498565,4025,4025,4025,4025,0
|
|
20230822,195900,26498565,4025,4025,4025,4025,0
|
|
20230822,195800,26498565,4025,4025,4025,4025,0
|
|
20230822,195700,26498565,4025,4025,4025,4025,0
|
|
20230822,195600,26498565,4025,4025,4025,4025,0
|
|
20230822,195500,26498565,4025,4025,4025,4025,0
|
|
20230822,195400,26498565,4025,4025,4025,4025,0
|
|
20230822,195300,26498565,4025,4025,4025,4025,0
|
|
20230822,195200,26498565,4025,4025,4025,4025,0
|
|
20230822,195100,26498565,4025,4025,4025,4025,0
|
|
20230822,195000,26498565,4025,4025,4025,4025,0
|
|
20230822,194900,26498565,4025,4025,4025,4025,0
|
|
20230822,194800,26498565,4025,4025,4025,4025,0
|
|
20230822,194700,26498565,4025,4025,4025,4025,0
|
|
20230822,194600,26498565,4025,4025,4025,4025,0
|
|
20230822,194500,26498565,4025,4025,4025,4025,0
|
|
20230822,194400,26498565,4025,4025,4025,4025,0
|
|
20230822,194300,26498565,4025,4025,4025,4025,279
|
|
20230822,194200,26498565,4025,4025,4025,4025,0
|
|
20230822,194100,26498565,4025,4025,4025,4025,0
|
|
20230822,194000,26498565,4025,4025,4025,4025,0
|
|
20230822,193900,26498565,4025,4025,4025,4025,0
|
|
20230822,193800,26498565,4025,4025,4025,4025,0
|
|
20230822,193700,26498565,4025,4025,4025,4025,0
|
|
20230822,193600,26498565,4025,4025,4025,4025,0
|
|
20230822,193500,26498565,4025,4025,4025,4025,0
|
|
20230822,193400,26498565,4025,4025,4025,4025,0
|
|
20230822,193300,26498565,4025,4025,4025,4025,0
|
|
20230822,193200,26498565,4025,4025,4025,4025,0
|
|
20230822,193100,26498565,4025,4025,4025,4025,0
|
|
20230822,193000,26498565,4025,4025,4025,4025,0
|
|
20230822,192900,26498565,4025,4025,4025,4025,0
|
|
20230822,192800,26498565,4025,4025,4025,4025,0
|
|
20230822,192700,26498565,4025,4025,4025,4025,0
|
|
20230822,192600,26498565,4025,4025,4025,4025,0
|
|
20230822,192500,26498565,4025,4025,4025,4025,0
|
|
20230822,192400,26498565,4025,4025,4025,4025,0
|
|
20230822,192300,26498565,4025,4025,4025,4025,0
|
|
20230822,192200,26498565,4025,4025,4025,4025,0
|
|
20230822,192100,26498565,4025,4025,4025,4025,0
|
|
20230822,192000,26498565,4025,4025,4025,4025,0
|
|
20230822,191900,26498565,4025,4025,4025,4025,0
|
|
20230822,191800,26498565,4025,4025,4025,4025,0
|
|
20230822,191700,26498565,4025,4025,4025,4025,0
|
|
20230822,191600,26498565,4025,4025,4025,4025,0
|
|
20230822,191500,26498565,4025,4025,4025,4025,0
|
|
20230822,191400,26498565,4025,4025,4025,4025,0
|
|
20230822,191300,26498565,4025,4025,4025,4025,279
|
|
20230822,191200,26498565,4025,4025,4025,4025,0
|
|
20230822,191100,26498565,4025,4025,4025,4025,0
|
|
20230822,191000,26498565,4025,4025,4025,4025,0
|
|
20230822,190900,26498565,4025,4025,4025,4025,0
|
|
20230822,190800,26498565,4025,4025,4025,4025,0
|
|
20230822,190700,26498565,4025,4025,4025,4025,0
|
|
20230822,190600,26498565,4025,4025,4025,4025,0
|
|
20230822,190500,26498565,4025,4025,4025,4025,0
|
|
20230822,190400,26498565,4025,4025,4025,4025,0
|
|
20230822,190300,26498565,4025,4025,4025,4025,0
|
|
20230822,190200,26498565,4025,4025,4025,4025,0
|
|
20230822,190100,26498565,4025,4025,4025,4025,0
|
|
20230822,190000,26498565,4025,4025,4025,4025,0
|
|
20230822,185900,26498565,4025,4025,4025,4025,0
|
|
20230822,185800,26498565,4025,4025,4025,4025,0
|
|
20230822,185700,26498565,4025,4025,4025,4025,0
|
|
20230822,185600,26498565,4025,4025,4025,4025,0
|
|
20230822,185500,26498565,4025,4025,4025,4025,0
|
|
20230822,185400,26498565,4025,4025,4025,4025,0
|
|
20230822,185300,26498565,4025,4025,4025,4025,0
|
|
20230822,185200,26498565,4025,4025,4025,4025,0
|
|
20230822,185100,26498565,4025,4025,4025,4025,0
|
|
20230822,185000,26498565,4025,4025,4025,4025,0
|
|
20230822,184900,26498565,4025,4025,4025,4025,0
|
|
20230822,184800,26498565,4025,4025,4025,4025,0
|
|
20230822,184700,26498565,4025,4025,4025,4025,0
|
|
20230822,184600,26498565,4025,4025,4025,4025,0
|
|
20230822,184500,26498565,4025,4025,4025,4025,0
|
|
20230822,184400,26498565,4025,4025,4025,4025,0
|
|
20230822,184300,26498565,4025,4025,4025,4025,279
|
|
20230822,184200,26498565,4025,4025,4025,4025,0
|
|
20230822,184100,26498565,4025,4025,4025,4025,0
|
|
20230822,184000,26498565,4025,4025,4025,4025,0
|
|
20230822,183900,26498565,4025,4025,4025,4025,0
|
|
20230822,183800,26498565,4025,4025,4025,4025,0
|
|
20230822,183700,26498565,4025,4025,4025,4025,0
|
|
20230822,183600,26498565,4025,4025,4025,4025,0
|
|
20230822,183500,26498565,4025,4025,4025,4025,0
|
|
20230822,183400,26498565,4025,4025,4025,4025,0
|
|
20230822,183300,26498565,4025,4025,4025,4025,0
|
|
20230822,183200,26498565,4025,4025,4025,4025,0
|
|
20230822,183100,26498565,4025,4025,4025,4025,0
|
|
20230822,183000,26498565,4025,4025,4025,4025,0
|
|
20230822,182900,26498565,4025,4025,4025,4025,0
|
|
20230822,182800,26498565,4025,4025,4025,4025,0
|
|
20230822,182700,26498565,4025,4025,4025,4025,0
|
|
20230822,182600,26498565,4025,4025,4025,4025,0
|
|
20230822,182500,26498565,4025,4025,4025,4025,0
|
|
20230822,182400,26498565,4025,4025,4025,4025,0
|
|
20230822,182300,26498565,4025,4025,4025,4025,0
|
|
20230822,182200,26498565,4025,4025,4025,4025,0
|
|
20230822,182100,26498565,4025,4025,4025,4025,0
|
|
20230822,182000,26498565,4025,4025,4025,4025,0
|
|
20230822,181900,26498565,4025,4025,4025,4025,0
|
|
20230822,181800,26498565,4025,4025,4025,4025,0
|
|
20230822,181700,26498565,4025,4025,4025,4025,0
|
|
20230822,181600,26498565,4025,4025,4025,4025,0
|
|
20230822,181500,26498565,4025,4025,4025,4025,0
|
|
20230822,181400,26498565,4025,4025,4025,4025,0
|
|
20230822,181300,26498565,4025,4025,4025,4025,279
|
|
20230822,181200,26498565,4025,4025,4025,4025,0
|
|
20230822,181100,26498565,4025,4025,4025,4025,0
|
|
20230822,181000,26498565,4025,4025,4025,4025,0
|
|
20230822,180900,26498565,4025,4025,4025,4025,0
|
|
20230822,180800,26498565,4025,4025,4025,4025,0
|
|
20230822,180700,26498565,4025,4025,4025,4025,0
|
|
20230822,180600,26498565,4025,4025,4025,4025,0
|
|
20230822,180500,26498565,4025,4025,4025,4025,0
|
|
20230822,180400,26498565,4025,4025,4025,4025,0
|
|
20230822,180300,26498565,4025,4025,4025,4025,0
|
|
20230822,180200,26498565,4025,4025,4025,4025,0
|
|
20230822,180100,26498565,4025,4025,4025,4025,0
|
|
20230822,180000,26498565,4025,4025,4025,4025,0
|
|
20230822,175900,26498565,4025,4025,4025,4025,0
|
|
20230822,175800,26498565,4025,4025,4025,4025,0
|
|
20230822,175700,26498565,4025,4025,4025,4025,0
|
|
20230822,175600,26498565,4025,4025,4025,4025,0
|
|
20230822,175500,26498565,4025,4025,4025,4025,0
|
|
20230822,175400,26498565,4025,4025,4025,4025,0
|
|
20230822,175300,26498565,4025,4025,4025,4025,0
|
|
20230822,175200,26498565,4025,4025,4025,4025,0
|
|
20230822,175100,26498565,4025,4025,4025,4025,0
|
|
20230822,175000,26498565,4025,4025,4025,4025,0
|
|
20230822,174900,26498565,4025,4025,4025,4025,0
|
|
20230822,174800,26498565,4025,4025,4025,4025,0
|
|
20230822,174700,26498565,4025,4025,4025,4025,0
|
|
20230822,174600,26498565,4025,4025,4025,4025,0
|
|
20230822,174500,26498565,4025,4025,4025,4025,0
|
|
20230822,174400,26498565,4025,4025,4025,4025,0
|
|
20230822,174300,26498565,4025,4025,4025,4025,279
|
|
20230822,174200,26498565,4025,4025,4025,4025,0
|
|
20230822,174100,26498565,4025,4025,4025,4025,0
|
|
20230822,174000,26498565,4025,4025,4025,4025,0
|
|
20230822,173900,26498565,4025,4025,4025,4025,0
|
|
20230822,173800,26498565,4025,4025,4025,4025,0
|
|
20230822,173700,26498565,4025,4025,4025,4025,0
|
|
20230822,173600,26498565,4025,4025,4025,4025,0
|
|
20230822,173500,26498565,4025,4025,4025,4025,0
|
|
20230822,173400,26498565,4025,4025,4025,4025,0
|
|
20230822,173300,26498565,4025,4025,4025,4025,0
|
|
20230822,173200,26498565,4025,4025,4025,4025,0
|
|
20230822,173100,26498565,4025,4025,4025,4025,0
|
|
20230822,173000,26498565,4025,4025,4025,4025,0
|
|
20230822,172900,26498565,4025,4025,4025,4025,0
|
|
20230822,172800,26498565,4025,4025,4025,4025,0
|
|
20230822,172700,26498565,4025,4025,4025,4025,0
|
|
20230822,172600,26498565,4025,4025,4025,4025,0
|
|
20230822,172500,26498565,4025,4025,4025,4025,0
|
|
20230822,172400,26498565,4025,4025,4025,4025,0
|
|
20230822,172300,26498565,4025,4025,4025,4025,0
|
|
20230822,172200,26498565,4025,4025,4025,4025,0
|
|
20230822,172100,26498565,4025,4025,4025,4025,0
|
|
20230822,172000,26498565,4025,4025,4025,4025,0
|
|
20230822,171900,26498565,4025,4025,4025,4025,0
|
|
20230822,171800,26498565,4025,4025,4025,4025,0
|
|
20230822,171700,26498565,4025,4025,4025,4025,0
|
|
20230822,171600,26498565,4025,4025,4025,4025,0
|
|
20230822,171500,26498565,4025,4025,4025,4025,0
|
|
20230822,171400,26498565,4025,4025,4025,4025,0
|
|
20230822,171300,26498565,4025,4025,4025,4025,279
|
|
20230822,171200,26498565,4025,4025,4025,4025,0
|
|
20230822,171100,26498565,4025,4025,4025,4025,0
|
|
20230822,171000,26498565,4025,4025,4025,4025,0
|
|
20230822,170900,26498565,4025,4025,4025,4025,0
|
|
20230822,170800,26498565,4025,4025,4025,4025,0
|
|
20230822,170700,26498565,4025,4025,4025,4025,0
|
|
20230822,170600,26498565,4025,4025,4025,4025,0
|
|
20230822,170500,26498565,4025,4025,4025,4025,0
|
|
20230822,170400,26498565,4025,4025,4025,4025,0
|
|
20230822,170300,26498565,4025,4025,4025,4025,0
|
|
20230822,170200,26498565,4025,4025,4025,4025,0
|
|
20230822,170100,26498565,4025,4025,4025,4025,0
|
|
20230822,170000,26498565,4025,4025,4025,4025,0
|
|
20230822,165900,26498565,4025,4025,4025,4025,0
|
|
20230822,165800,26498565,4025,4025,4025,4025,0
|
|
20230822,165700,26498565,4025,4025,4025,4025,0
|
|
20230822,165600,26498565,4025,4025,4025,4025,0
|
|
20230822,165500,26498565,4025,4025,4025,4025,0
|
|
20230822,165400,26498565,4025,4025,4025,4025,0
|
|
20230822,165300,26498565,4025,4025,4025,4025,0
|
|
20230822,165200,26498565,4025,4025,4025,4025,0
|
|
20230822,165100,26498565,4025,4025,4025,4025,0
|
|
20230822,165000,26498565,4025,4025,4025,4025,0
|
|
20230822,164900,26498565,4025,4025,4025,4025,0
|
|
20230822,164800,26498565,4025,4025,4025,4025,0
|
|
20230822,164700,26498565,4025,4025,4025,4025,0
|
|
20230822,164600,26498565,4025,4025,4025,4025,0
|
|
20230822,164500,26498565,4025,4025,4025,4025,0
|
|
20230822,164400,26498565,4025,4025,4025,4025,0
|
|
20230822,164300,26498565,4025,4025,4025,4025,279
|
|
20230822,164200,26498565,4025,4025,4025,4025,0
|
|
20230822,164100,26498565,4025,4025,4025,4025,0
|
|
20230822,164000,26498565,4025,4025,4025,4025,0
|
|
20230822,163900,26498565,4025,4025,4025,4025,0
|
|
20230822,163800,26498565,4025,4025,4025,4025,0
|
|
20230822,163700,26498565,4025,4025,4025,4025,0
|
|
20230822,163600,26498565,4025,4025,4025,4025,0
|
|
20230822,163500,26498565,4025,4025,4025,4025,0
|
|
20230822,163400,26498565,4025,4025,4025,4025,0
|
|
20230822,163300,26498565,4025,4025,4025,4025,0
|
|
20230822,163200,26498565,4025,4025,4025,4025,0
|
|
20230822,163100,26498565,4025,4025,4025,4025,0
|
|
20230822,163000,26498565,4025,4025,4025,4025,0
|
|
20230822,162900,26498565,4025,4025,4025,4025,0
|
|
20230822,162800,26498565,4025,4025,4025,4025,0
|
|
20230822,162700,26498565,4025,4025,4025,4025,0
|
|
20230822,162600,26498565,4025,4025,4025,4025,0
|
|
20230822,162500,26498565,4025,4025,4025,4025,0
|
|
20230822,162400,26498565,4025,4025,4025,4025,0
|
|
20230822,162300,26498565,4025,4025,4025,4025,0
|
|
20230822,162200,26498565,4025,4025,4025,4025,0
|
|
20230822,162100,26498565,4025,4025,4025,4025,0
|
|
20230822,162000,26498565,4025,4025,4025,4025,0
|
|
20230822,161900,26498565,4025,4025,4025,4025,0
|
|
20230822,161800,26498565,4025,4025,4025,4025,0
|
|
20230822,161700,26498565,4025,4025,4025,4025,0
|
|
20230822,161600,26498565,4025,4025,4025,4025,0
|
|
20230822,161500,26498565,4025,4025,4025,4025,0
|
|
20230822,161400,26498565,4025,4025,4025,4025,0
|
|
20230822,161300,26498565,4025,4025,4025,4025,279
|
|
20230822,161200,26498565,4025,4025,4025,4025,0
|
|
20230822,161100,26498565,4025,4025,4025,4025,0
|
|
20230822,161000,26498565,4025,4025,4025,4025,0
|
|
20230822,160900,26498565,4025,4025,4025,4025,0
|
|
20230822,160800,26498565,4025,4025,4025,4025,0
|
|
20230822,160700,26498565,4025,4025,4025,4025,0
|
|
20230822,160600,26498565,4025,4025,4025,4025,0
|
|
20230822,160500,26498565,4025,4025,4025,4025,0
|
|
20230822,160400,26498565,4025,4025,4025,4025,0
|
|
20230822,160300,26498565,4025,4025,4025,4025,0
|
|
20230822,160200,26498565,4025,4025,4025,4025,0
|
|
20230822,160100,26498565,4025,4025,4025,4025,0
|
|
20230822,160000,26498565,4025,4025,4025,4025,0
|
|
20230822,155900,26498565,4025,4025,4025,4025,0
|
|
20230822,155800,26498565,4025,4025,4025,4025,0
|
|
20230822,155700,26498565,4025,4025,4025,4025,0
|
|
20230822,155600,26498565,4025,4025,4025,4025,0
|
|
20230822,155500,26498565,4025,4025,4025,4025,0
|
|
20230822,155400,26498565,4025,4025,4025,4025,0
|
|
20230822,155300,26498565,4025,4025,4025,4025,0
|
|
20230822,155200,26498565,4025,4025,4025,4025,0
|
|
20230822,155100,26498565,4025,4025,4025,4025,0
|
|
20230822,155000,26498565,4025,4025,4025,4025,0
|
|
20230822,154900,26498565,4025,4025,4025,4025,0
|
|
20230822,154800,26498565,4025,4025,4025,4025,0
|
|
20230822,154700,26498565,4025,4025,4025,4025,0
|
|
20230822,154600,26498565,4025,4025,4025,4025,0
|
|
20230822,154500,26498565,4025,4025,4025,4025,0
|
|
20230822,154400,26498565,4025,4025,4025,4025,0
|
|
20230822,154300,26498565,4025,4025,4025,4025,279
|
|
20230822,154200,26498565,4025,4025,4025,4025,0
|
|
20230822,154100,26498565,4025,4025,4025,4025,0
|
|
20230822,154000,26498565,4025,4025,4025,4025,0
|
|
20230822,153900,26498565,4025,4025,4025,4025,0
|
|
20230822,153800,26498565,4025,4025,4025,4025,0
|
|
20230822,153700,26498565,4025,4025,4025,4025,0
|
|
20230822,153600,26498565,4025,4025,4025,4025,0
|
|
20230822,153500,26498565,4025,4025,4025,4025,0
|
|
20230822,153400,26498565,4025,4025,4025,4025,0
|
|
20230822,153300,26498565,4025,4025,4025,4025,0
|
|
20230822,153200,26498565,4025,4025,4025,4025,0
|
|
20230822,153100,26498565,4025,4025,4025,4025,0
|
|
20230822,153000,26498565,4025,4025,4025,4025,279
|
|
20230822,152900,25375590,4040,4040,4040,4040,0
|
|
20230822,152800,25375590,4040,4040,4040,4040,0
|
|
20230822,152700,25375590,4040,4040,4040,4040,0
|
|
20230822,152600,25375590,4040,4040,4040,4040,0
|
|
20230822,152500,25375590,4040,4040,4040,4040,0
|
|
20230822,152400,25375590,4040,4040,4040,4040,0
|
|
20230822,152300,25375590,4040,4040,4040,4040,0
|
|
20230822,152200,25375590,4040,4040,4040,4040,0
|
|
20230822,152100,25375590,4040,4040,4040,4040,0
|
|
20230822,152000,25375590,4040,4040,4040,4040,0
|
|
20230822,151900,25375590,4040,4040,4040,4040,0
|
|
20230822,151800,25375590,4040,4040,4040,4040,0
|
|
20230822,151700,25375590,4040,4040,4040,4040,44
|
|
20230822,151600,25197830,4050,4050,4050,4050,0
|
|
20230822,151500,25197830,4050,4050,4050,4050,0
|
|
20230822,151400,25197830,4050,4050,4050,4050,0
|
|
20230822,151300,25197830,4050,4050,4050,4050,0
|
|
20230822,151200,25197830,4050,4050,4050,4050,0
|
|
20230822,151100,25197830,4050,4050,4050,4050,0
|
|
20230822,151000,25197830,4050,4050,4050,4050,1
|
|
20230822,150900,25193780,4035,4035,4035,4035,0
|
|
20230822,150800,25193780,4035,4045,4045,4035,400
|
|
20230822,150700,23579080,4050,4050,4050,4050,0
|
|
20230822,150600,23579080,4050,4050,4050,4050,0
|
|
20230822,150500,23579080,4050,4050,4050,4050,0
|
|
20230822,150400,23579080,4050,4050,4050,4050,0
|
|
20230822,150300,23579080,4050,4050,4050,4050,0
|
|
20230822,150200,23579080,4050,4050,4050,4050,25
|
|
20230822,150100,23477830,4070,4070,4070,4070,0
|
|
20230822,150000,23477830,4070,4070,4070,4070,1
|
|
20230822,145900,23473760,4040,4040,4040,4040,0
|
|
20230822,145800,23473760,4040,4040,4040,4040,0
|
|
20230822,145700,23473760,4040,4040,4040,4040,0
|
|
20230822,145600,23473760,4040,4040,4040,4040,0
|
|
20230822,145500,23473760,4040,4040,4040,4040,0
|
|
20230822,145400,23473760,4040,4040,4040,4040,0
|
|
20230822,145300,23473760,4040,4040,4040,4040,82
|
|
20230822,145200,23142480,4040,4040,4040,4040,0
|
|
20230822,145100,23142480,4040,4040,4040,4040,0
|
|
20230822,145000,23142480,4040,4040,4040,4040,1
|
|
20230822,144900,23138440,4040,4040,4040,4040,0
|
|
20230822,144800,23138440,4040,4040,4040,4040,0
|
|
20230822,144700,23138440,4040,4040,4040,4040,0
|
|
20230822,144600,23138440,4040,4040,4040,4040,0
|
|
20230822,144500,23138440,4040,4040,4040,4040,0
|
|
20230822,144400,23138440,4040,4055,4055,4040,101
|
|
20230822,144300,22730095,4085,4085,4085,4085,0
|
|
20230822,144200,22730095,4085,4085,4085,4085,0
|
|
20230822,144100,22730095,4085,4085,4085,4085,0
|
|
20230822,144000,22730095,4085,4085,4085,4085,0
|
|
20230822,143900,22730095,4085,4085,4085,4085,0
|
|
20230822,143800,22730095,4085,4085,4085,4085,0
|
|
20230822,143700,22730095,4085,4085,4085,4085,0
|
|
20230822,143600,22730095,4085,4085,4085,4085,0
|
|
20230822,143500,22730095,4085,4085,4085,4085,0
|
|
20230822,143400,22730095,4085,4085,4085,4085,0
|
|
20230822,143300,22730095,4085,4085,4085,4085,0
|
|
20230822,143200,22730095,4085,4085,4085,4085,0
|
|
20230822,143100,22730095,4085,4085,4085,4085,0
|
|
20230822,143000,22730095,4085,4085,4085,4085,0
|
|
20230822,142900,22730095,4085,4085,4085,4085,0
|
|
20230822,142800,22730095,4085,4085,4085,4085,0
|
|
20230822,142700,22730095,4085,4085,4085,4085,0
|
|
20230822,142600,22730095,4085,4085,4085,4085,0
|
|
20230822,142500,22730095,4085,4075,4085,4075,14
|
|
20230822,142400,22673015,4060,4060,4060,4060,0
|
|
20230822,142300,22673015,4060,4065,4065,4060,144
|
|
20230822,142200,22088360,4060,4060,4060,4060,0
|
|
20230822,142100,22088360,4060,4060,4060,4060,0
|
|
20230822,142000,22088360,4060,4060,4060,4060,0
|
|
20230822,141900,22088360,4060,4060,4060,4060,0
|
|
20230822,141800,22088360,4060,4060,4060,4060,1
|
|
20230822,141700,22084300,4060,4060,4060,4060,16
|
|
20230822,141600,22019340,4060,4075,4080,4060,210
|
|
20230822,141500,21164755,4080,4075,4080,4075,69
|
|
20230822,141400,20883250,4080,4080,4080,4080,0
|
|
20230822,141300,20883250,4080,4075,4080,4075,95
|
|
20230822,141200,20496065,4080,4080,4080,4080,0
|
|
20230822,141100,20496065,4080,4080,4080,4080,0
|
|
20230822,141000,20496065,4080,4080,4080,4080,0
|
|
20230822,140900,20496065,4080,4080,4080,4080,0
|
|
20230822,140800,20496065,4080,4080,4080,4080,0
|
|
20230822,140700,20496065,4080,4080,4080,4080,0
|
|
20230822,140600,20496065,4080,4080,4080,4080,0
|
|
20230822,140500,20496065,4080,4080,4080,4080,0
|
|
20230822,140400,20496065,4080,4080,4080,4080,0
|
|
20230822,140300,20496065,4080,4080,4080,4080,0
|
|
20230822,140200,20496065,4080,4080,4080,4080,0
|
|
20230822,140100,20496065,4080,4080,4080,4080,0
|
|
20230822,140000,20496065,4080,4080,4080,4080,0
|
|
20230822,135900,20496065,4080,4080,4080,4080,0
|
|
20230822,135800,20496065,4080,4080,4080,4080,0
|
|
20230822,135700,20496065,4080,4080,4080,4080,0
|
|
20230822,135600,20496065,4080,4080,4080,4080,0
|
|
20230822,135500,20496065,4080,4080,4080,4080,0
|
|
20230822,135400,20496065,4080,4080,4080,4080,0
|
|
20230822,135300,20496065,4080,4080,4080,4080,0
|
|
20230822,135200,20496065,4080,4080,4080,4080,0
|
|
20230822,135100,20496065,4080,4080,4080,4080,0
|
|
20230822,135000,20496065,4080,4080,4080,4080,0
|
|
20230822,134900,20496065,4080,4080,4080,4080,0
|
|
20230822,134800,20496065,4080,4080,4080,4080,0
|
|
20230822,134700,20496065,4080,4080,4080,4080,0
|
|
20230822,134600,20496065,4080,4080,4080,4080,0
|
|
20230822,134500,20496065,4080,4080,4080,4080,0
|
|
20230822,134400,20496065,4080,4080,4080,4080,0
|
|
20230822,134300,20496065,4080,4080,4080,4080,0
|
|
20230822,134200,20496065,4080,4080,4080,4080,0
|
|
20230822,134100,20496065,4080,4080,4080,4080,0
|
|
20230822,134000,20496065,4080,4080,4080,4080,0
|
|
20230822,133900,20496065,4080,4080,4080,4080,0
|
|
20230822,133800,20496065,4080,4080,4080,4080,0
|
|
20230822,133700,20496065,4080,4080,4080,4080,0
|
|
20230822,133600,20496065,4080,4080,4080,4080,0
|
|
20230822,133500,20496065,4080,4060,4080,4060,24
|
|
20230822,133400,20398570,4045,4045,4045,4045,1
|
|
20230822,133300,20394525,4065,4065,4065,4065,0
|
|
20230822,133200,20394525,4065,4065,4065,4065,0
|
|
20230822,133100,20394525,4065,4065,4065,4065,0
|
|
20230822,133000,20394525,4065,4065,4065,4065,0
|
|
20230822,132900,20394525,4065,4065,4065,4065,0
|
|
20230822,132800,20394525,4065,4065,4065,4065,0
|
|
20230822,132700,20394525,4065,4065,4065,4065,0
|
|
20230822,132600,20394525,4065,4065,4065,4065,0
|
|
20230822,132500,20394525,4065,4060,4065,4060,20
|
|
20230822,132400,20313305,4080,4080,4080,4080,0
|
|
20230822,132300,20313305,4080,4080,4080,4080,0
|
|
20230822,132200,20313305,4080,4055,4080,4040,458
|
|
20230822,132100,18460780,4065,4065,4065,4065,0
|
|
20230822,132000,18460780,4065,4065,4065,4065,0
|
|
20230822,131900,18460780,4065,4065,4065,4065,0
|
|
20230822,131800,18460780,4065,4065,4065,4065,0
|
|
20230822,131700,18460780,4065,4065,4065,4065,0
|
|
20230822,131600,18460780,4065,4065,4065,4065,0
|
|
20230822,131500,18460780,4065,4065,4065,4065,0
|
|
20230822,131400,18460780,4065,4065,4065,4065,0
|
|
20230822,131300,18460780,4065,4065,4065,4065,0
|
|
20230822,131200,18460780,4065,4065,4065,4065,0
|
|
20230822,131100,18460780,4065,4065,4065,4065,0
|
|
20230822,131000,18460780,4065,4065,4065,4065,0
|
|
20230822,130900,18460780,4065,4065,4065,4065,0
|
|
20230822,130800,18460780,4065,4065,4065,4065,0
|
|
20230822,130700,18460780,4065,4065,4065,4065,1
|
|
20230822,130600,18456715,4060,4060,4060,4060,0
|
|
20230822,130500,18456715,4060,4060,4060,4060,0
|
|
20230822,130400,18456715,4060,4060,4060,4060,160
|
|
20230822,130300,17807115,4060,4060,4060,4060,0
|
|
20230822,130200,17807115,4060,4060,4060,4060,0
|
|
20230822,130100,17807115,4060,4060,4060,4060,0
|
|
20230822,130000,17807115,4060,4060,4060,4060,0
|
|
20230822,125900,17807115,4060,4060,4060,4060,0
|
|
20230822,125800,17807115,4060,4060,4060,4060,0
|
|
20230822,125700,17807115,4060,4060,4060,4060,8
|
|
20230822,125600,17774635,4075,4075,4075,4075,0
|
|
20230822,125500,17774635,4075,4075,4075,4075,0
|
|
20230822,125400,17774635,4075,4075,4075,4075,0
|
|
20230822,125300,17774635,4075,4075,4075,4075,0
|
|
20230822,125200,17774635,4075,4075,4075,4075,0
|
|
20230822,125100,17774635,4075,4075,4075,4075,0
|
|
20230822,125000,17774635,4075,4075,4075,4075,0
|
|
20230822,124900,17774635,4075,4075,4075,4075,6
|
|
20230822,124800,17750185,4075,4075,4075,4075,0
|
|
20230822,124700,17750185,4075,4075,4075,4075,0
|
|
20230822,124600,17750185,4075,4075,4075,4075,0
|
|
20230822,124500,17750185,4075,4070,4075,4070,14
|
|
20230822,124400,17693140,4060,4060,4060,4060,0
|
|
20230822,124300,17693140,4060,4060,4060,4060,0
|
|
20230822,124200,17693140,4060,4060,4060,4060,30
|
|
20230822,124100,17571340,4075,4075,4075,4075,0
|
|
20230822,124000,17571340,4075,4075,4075,4075,0
|
|
20230822,123900,17571340,4075,4075,4075,4075,0
|
|
20230822,123800,17571340,4075,4075,4075,4075,0
|
|
20230822,123700,17571340,4075,4075,4075,4075,0
|
|
20230822,123600,17571340,4075,4075,4075,4075,0
|
|
20230822,123500,17571340,4075,4075,4075,4075,0
|
|
20230822,123400,17571340,4075,4075,4075,4075,0
|
|
20230822,123300,17571340,4075,4075,4075,4075,0
|
|
20230822,123200,17571340,4075,4075,4075,4075,0
|
|
20230822,123100,17571340,4075,4075,4075,4075,1
|
|
20230822,123000,17567265,4075,4075,4075,4075,0
|
|
20230822,122900,17567265,4075,4075,4075,4075,0
|
|
20230822,122800,17567265,4075,4075,4075,4075,0
|
|
20230822,122700,17567265,4075,4070,4075,4070,9
|
|
20230822,122600,17530600,4065,4065,4065,4065,0
|
|
20230822,122500,17530600,4065,4065,4065,4065,0
|
|
20230822,122400,17530600,4065,4065,4065,4065,0
|
|
20230822,122300,17530600,4065,4065,4065,4065,0
|
|
20230822,122200,17530600,4065,4065,4065,4065,0
|
|
20230822,122100,17530600,4065,4065,4065,4065,0
|
|
20230822,122000,17530600,4065,4065,4065,4065,0
|
|
20230822,121900,17530600,4065,4065,4065,4065,0
|
|
20230822,121800,17530600,4065,4065,4065,4065,0
|
|
20230822,121700,17530600,4065,4065,4065,4065,0
|
|
20230822,121600,17530600,4065,4065,4065,4065,0
|
|
20230822,121500,17530600,4065,4065,4065,4065,0
|
|
20230822,121400,17530600,4065,4065,4065,4065,0
|
|
20230822,121300,17530600,4065,4065,4065,4065,0
|
|
20230822,121200,17530600,4065,4065,4065,4065,0
|
|
20230822,121100,17530600,4065,4065,4065,4065,0
|
|
20230822,121000,17530600,4065,4065,4065,4065,0
|
|
20230822,120900,17530600,4065,4065,4065,4065,0
|
|
20230822,120800,17530600,4065,4065,4065,4065,0
|
|
20230822,120700,17530600,4065,4065,4065,4065,0
|
|
20230822,120600,17530600,4065,4065,4065,4065,0
|
|
20230822,120500,17530600,4065,4065,4065,4065,0
|
|
20230822,120400,17530600,4065,4065,4065,4065,0
|
|
20230822,120300,17530600,4065,4065,4065,4065,0
|
|
20230822,120200,17530600,4065,4065,4065,4065,0
|
|
20230822,120100,17530600,4065,4065,4065,4065,0
|
|
20230822,120000,17530600,4065,4065,4065,4065,0
|
|
20230822,115900,17530600,4065,4065,4065,4065,0
|
|
20230822,115800,17530600,4065,4065,4065,4065,0
|
|
20230822,115700,17530600,4065,4065,4065,4065,16
|
|
20230822,115600,17465560,4065,4065,4065,4065,0
|
|
20230822,115500,17465560,4065,4065,4065,4065,14
|
|
20230822,115400,17408650,4065,4065,4065,4065,0
|
|
20230822,115300,17408650,4065,4065,4065,4065,0
|
|
20230822,115200,17408650,4065,4065,4065,4065,0
|
|
20230822,115100,17408650,4065,4065,4065,4065,0
|
|
20230822,115000,17408650,4065,4065,4065,4065,0
|
|
20230822,114900,17408650,4065,4065,4065,4065,0
|
|
20230822,114800,17408650,4065,4065,4065,4065,0
|
|
20230822,114700,17408650,4065,4065,4065,4065,0
|
|
20230822,114600,17408650,4065,4065,4065,4065,0
|
|
20230822,114500,17408650,4065,4065,4065,4065,7
|
|
20230822,114400,17380195,4065,4065,4065,4065,2
|
|
20230822,114300,17372065,4065,4065,4065,4065,0
|
|
20230822,114200,17372065,4065,4065,4065,4065,50
|
|
20230822,114100,17168815,4065,4065,4065,4065,100
|
|
20230822,114000,16762315,4065,4065,4065,4065,0
|
|
20230822,113900,16762315,4065,4065,4065,4065,0
|
|
20230822,113800,16762315,4065,4065,4065,4065,3
|
|
20230822,113700,16750120,4065,4065,4065,4065,0
|
|
20230822,113600,16750120,4065,4065,4065,4065,0
|
|
20230822,113500,16750120,4065,4065,4065,4065,0
|
|
20230822,113400,16750120,4065,4065,4065,4065,0
|
|
20230822,113300,16750120,4065,4065,4065,4065,0
|
|
20230822,113200,16750120,4065,4065,4065,4065,0
|
|
20230822,113100,16750120,4065,4065,4065,4065,0
|
|
20230822,113000,16750120,4065,4065,4065,4065,8
|
|
20230822,112900,16717600,4065,4065,4065,4065,0
|
|
20230822,112800,16717600,4065,4065,4065,4065,0
|
|
20230822,112700,16717600,4065,4065,4065,4065,0
|
|
20230822,112600,16717600,4065,4065,4065,4065,0
|
|
20230822,112500,16717600,4065,4065,4065,4065,1
|
|
20230822,112400,16713535,4065,4065,4065,4065,0
|
|
20230822,112300,16713535,4065,4065,4065,4065,0
|
|
20230822,112200,16713535,4065,4065,4065,4065,1
|
|
20230822,112100,16709470,4055,4055,4055,4055,47
|
|
20230822,112000,16518885,4055,4055,4055,4055,3
|
|
20230822,111900,16506720,4055,4055,4055,4055,0
|
|
20230822,111800,16506720,4055,4055,4055,4055,0
|
|
20230822,111700,16506720,4055,4055,4055,4055,1
|
|
20230822,111600,16502665,4055,4055,4055,4055,1
|
|
20230822,111500,16498610,4055,4055,4055,4055,1
|
|
20230822,111400,16494555,4055,4045,4055,4045,212
|
|
20230822,111300,15635515,4045,4045,4045,4045,0
|
|
20230822,111200,15635515,4045,4045,4045,4045,0
|
|
20230822,111100,15635515,4045,4045,4045,4045,0
|
|
20230822,111000,15635515,4045,4045,4045,4045,0
|
|
20230822,110900,15635515,4045,4045,4045,4045,0
|
|
20230822,110800,15635515,4045,4045,4045,4045,0
|
|
20230822,110700,15635515,4045,4045,4045,4045,0
|
|
20230822,110600,15635515,4045,4045,4045,4045,0
|
|
20230822,110500,15635515,4045,4045,4045,4045,14
|
|
20230822,110400,15578885,4035,4035,4035,4035,0
|
|
20230822,110300,15578885,4035,4035,4035,4035,0
|
|
20230822,110200,15578885,4035,4035,4035,4035,0
|
|
20230822,110100,15578885,4035,4035,4035,4035,0
|
|
20230822,110000,15578885,4035,4035,4035,4035,0
|
|
20230822,105900,15578885,4035,4035,4035,4035,0
|
|
20230822,105800,15578885,4035,4035,4035,4035,0
|
|
20230822,105700,15578885,4035,4035,4035,4035,0
|
|
20230822,105600,15578885,4035,4035,4035,4035,0
|
|
20230822,105500,15578885,4035,4035,4035,4035,0
|
|
20230822,105400,15578885,4035,4035,4035,4035,0
|
|
20230822,105300,15578885,4035,4040,4040,4035,4
|
|
20230822,105200,15562740,4045,4045,4045,4045,0
|
|
20230822,105100,15562740,4045,4045,4045,4045,0
|
|
20230822,105000,15562740,4045,4045,4045,4045,0
|
|
20230822,104900,15562740,4045,4045,4045,4045,0
|
|
20230822,104800,15562740,4045,4045,4045,4035,101
|
|
20230822,104700,15154510,4050,4050,4050,4050,40
|
|
20230822,104600,14992510,4050,4050,4050,4050,0
|
|
20230822,104500,14992510,4050,4050,4050,4050,0
|
|
20230822,104400,14992510,4050,4050,4050,4050,0
|
|
20230822,104300,14992510,4050,4050,4050,4050,0
|
|
20230822,104200,14992510,4050,4050,4050,4050,0
|
|
20230822,104100,14992510,4050,4050,4050,4050,0
|
|
20230822,104000,14992510,4050,4050,4050,4050,300
|
|
20230822,103900,13777510,4050,4050,4050,4050,0
|
|
20230822,103800,13777510,4050,4050,4050,4050,0
|
|
20230822,103700,13777510,4050,4050,4050,4050,0
|
|
20230822,103600,13777510,4050,4050,4050,4050,0
|
|
20230822,103500,13777510,4050,4050,4050,4050,0
|
|
20230822,103400,13777510,4050,4050,4050,4050,0
|
|
20230822,103300,13777510,4050,4050,4050,4050,0
|
|
20230822,103200,13777510,4050,4050,4050,4050,0
|
|
20230822,103100,13777510,4050,4050,4050,4050,0
|
|
20230822,103000,13777510,4050,4050,4050,4050,0
|
|
20230822,102900,13777510,4050,4050,4050,4050,0
|
|
20230822,102800,13777510,4050,4050,4050,4050,0
|
|
20230822,102700,13777510,4050,4050,4050,4050,0
|
|
20230822,102600,13777510,4050,4050,4050,4050,0
|
|
20230822,102500,13777510,4050,4050,4050,4050,0
|
|
20230822,102400,13777510,4050,4050,4050,4050,0
|
|
20230822,102300,13777510,4050,4050,4050,4050,0
|
|
20230822,102200,13777510,4050,4050,4050,4050,0
|
|
20230822,102100,13777510,4050,4050,4050,4050,0
|
|
20230822,102000,13777510,4050,4050,4050,4050,0
|
|
20230822,101900,13777510,4050,4050,4050,4050,1
|
|
20230822,101800,13773460,4050,4050,4050,4050,0
|
|
20230822,101700,13773460,4050,4050,4050,4050,1
|
|
20230822,101600,13769410,4050,4050,4050,4050,0
|
|
20230822,101500,13769410,4050,4050,4050,4050,0
|
|
20230822,101400,13769410,4050,4050,4050,4050,0
|
|
20230822,101300,13769410,4050,4050,4050,4050,0
|
|
20230822,101200,13769410,4050,4050,4050,4050,0
|
|
20230822,101100,13769410,4050,4050,4050,4050,0
|
|
20230822,101000,13769410,4050,4050,4050,4050,3
|
|
20230822,100900,13757260,4050,4050,4050,4050,0
|
|
20230822,100800,13757260,4050,4050,4050,4050,27
|
|
20230822,100700,13647910,4050,4050,4050,4050,1
|
|
20230822,100600,13643860,4045,4045,4045,4045,1
|
|
20230822,100500,13639815,4050,4050,4050,4050,4
|
|
20230822,100400,13623615,4050,4065,4065,4050,791
|
|
20230822,100300,10414735,4065,4070,4070,4065,118
|
|
20230822,100200,9934575,4075,4075,4075,4075,0
|
|
20230822,100100,9934575,4075,4075,4075,4075,0
|
|
20230822,100000,9934575,4075,4075,4075,4075,0
|
|
20230822,095900,9934575,4075,4075,4075,4075,0
|
|
20230822,095800,9934575,4075,4075,4075,4075,0
|
|
20230822,095700,9934575,4075,4075,4075,4075,0
|
|
20230822,095600,9934575,4075,4075,4075,4075,0
|
|
20230822,095500,9934575,4075,4075,4075,4075,0
|
|
20230822,095400,9934575,4075,4075,4075,4075,1
|
|
20230822,095300,9930500,4070,4070,4070,4070,0
|
|
20230822,095200,9930500,4070,4070,4070,4070,0
|
|
20230822,095100,9930500,4070,4070,4070,4070,0
|
|
20230822,095000,9930500,4070,4070,4070,4070,0
|
|
20230822,094900,9930500,4070,4070,4070,4070,0
|
|
20230822,094800,9930500,4070,4070,4070,4070,0
|
|
20230822,094700,9930500,4070,4070,4070,4070,0
|
|
20230822,094600,9930500,4070,4070,4070,4070,0
|
|
20230822,094500,9930500,4070,4070,4070,4070,0
|
|
20230822,094400,9930500,4070,4070,4070,4070,0
|
|
20230822,094300,9930500,4070,4070,4070,4070,0
|
|
20230822,094200,9930500,4070,4070,4070,4070,0
|
|
20230822,094100,9930500,4070,4070,4070,4070,0
|
|
20230822,094000,9930500,4070,4070,4070,4070,0
|
|
20230822,093900,9930500,4070,4070,4070,4070,0
|
|
20230822,093800,9930500,4070,4070,4070,4070,0
|
|
20230822,093700,9930500,4070,4070,4070,4070,1
|
|
20230822,093600,9926430,4065,4065,4065,4065,0
|
|
20230822,093500,9926430,4065,4065,4065,4065,0
|
|
20230822,093400,9926430,4065,4065,4065,4065,0
|
|
20230822,093300,9926430,4065,4065,4065,4065,0
|
|
20230822,093200,9926430,4065,4065,4065,4065,261
|
|
20230822,093100,8865465,4070,4070,4070,4070,0
|
|
20230822,093000,8865465,4070,4070,4070,4070,0
|
|
20230822,092900,8865465,4070,4070,4070,4070,175
|
|
20230822,092800,8153215,4070,4070,4070,4070,0
|
|
20230822,092700,8153215,4070,4070,4070,4070,0
|
|
20230822,092600,8153215,4070,4070,4070,4070,5
|
|
20230822,092500,8132865,4075,4070,4075,4070,7
|
|
20230822,092400,8104365,4075,4075,4075,4075,44
|
|
20230822,092300,7925065,4075,4070,4075,4070,13
|
|
20230822,092200,7872130,4065,4065,4065,4065,0
|
|
20230822,092100,7872130,4065,4065,4065,4065,0
|
|
20230822,092000,7872130,4065,4065,4065,4065,0
|
|
20230822,091900,7872130,4065,4065,4065,4065,0
|
|
20230822,091800,7872130,4065,4065,4065,4065,0
|
|
20230822,091700,7872130,4065,4065,4065,4065,0
|
|
20230822,091600,7872130,4065,4065,4065,4065,0
|
|
20230822,091500,7872130,4065,4065,4065,4065,0
|
|
20230822,091400,7872130,4065,4065,4065,4065,0
|
|
20230822,091300,7872130,4065,4065,4065,4065,0
|
|
20230822,091200,7872130,4065,4065,4065,4065,2
|
|
20230822,091100,7864000,4060,4060,4060,4060,0
|
|
20230822,091000,7864000,4060,4060,4060,4060,257
|
|
20230822,090900,6820580,4055,4055,4055,4055,0
|
|
20230822,090800,6820580,4055,4055,4055,4055,15
|
|
20230822,090700,6759755,4055,4055,4055,4055,0
|
|
20230822,090600,6759755,4055,4055,4055,4055,0
|
|
20230822,090500,6759755,4055,4060,4060,4055,105
|
|
20230822,090400,6333910,4055,4055,4055,4055,0
|
|
20230822,090300,6333910,4055,4055,4055,4055,0
|
|
20230822,090200,6333910,4055,4055,4055,4055,0
|
|
20230822,090100,6333910,4055,4055,4055,4055,0
|
|
20230822,090000,6333910,4055,4055,4055,4055,1562
|