618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,191500,184119065,5060,5060,5060,5060,227
|
|
20230823,191400,184119065,5060,5060,5060,5060,0
|
|
20230823,191300,184119065,5060,5060,5060,5060,0
|
|
20230823,191200,184119065,5060,5060,5060,5060,0
|
|
20230823,191100,184119065,5060,5060,5060,5060,0
|
|
20230823,191000,184119065,5060,5060,5060,5060,0
|
|
20230823,190900,184119065,5060,5060,5060,5060,0
|
|
20230823,190800,184119065,5060,5060,5060,5060,0
|
|
20230823,190700,184119065,5060,5060,5060,5060,0
|
|
20230823,190600,184119065,5060,5060,5060,5060,0
|
|
20230823,190500,184119065,5060,5060,5060,5060,0
|
|
20230823,190400,184119065,5060,5060,5060,5060,0
|
|
20230823,190300,184119065,5060,5060,5060,5060,0
|
|
20230823,190200,184119065,5060,5060,5060,5060,0
|
|
20230823,190100,184119065,5060,5060,5060,5060,0
|
|
20230823,190000,184119065,5060,5060,5060,5060,0
|
|
20230823,185900,184119065,5060,5060,5060,5060,0
|
|
20230823,185800,184119065,5060,5060,5060,5060,0
|
|
20230823,185700,184119065,5060,5060,5060,5060,0
|
|
20230823,185600,184119065,5060,5060,5060,5060,0
|
|
20230823,185500,184119065,5060,5060,5060,5060,0
|
|
20230823,185400,184119065,5060,5060,5060,5060,0
|
|
20230823,185300,184119065,5060,5060,5060,5060,0
|
|
20230823,185200,184119065,5060,5060,5060,5060,0
|
|
20230823,185100,184119065,5060,5060,5060,5060,0
|
|
20230823,185000,184119065,5060,5060,5060,5060,0
|
|
20230823,184900,184119065,5060,5060,5060,5060,0
|
|
20230823,184800,184119065,5060,5060,5060,5060,0
|
|
20230823,184700,184119065,5060,5060,5060,5060,0
|
|
20230823,184600,184119065,5060,5060,5060,5060,0
|
|
20230823,184500,184119065,5060,5060,5060,5060,227
|
|
20230823,184400,184119065,5060,5060,5060,5060,0
|
|
20230823,184300,184119065,5060,5060,5060,5060,0
|
|
20230823,184200,184119065,5060,5060,5060,5060,0
|
|
20230823,184100,184119065,5060,5060,5060,5060,0
|
|
20230823,184000,184119065,5060,5060,5060,5060,0
|
|
20230823,183900,184119065,5060,5060,5060,5060,0
|
|
20230823,183800,184119065,5060,5060,5060,5060,0
|
|
20230823,183700,184119065,5060,5060,5060,5060,0
|
|
20230823,183600,184119065,5060,5060,5060,5060,0
|
|
20230823,183500,184119065,5060,5060,5060,5060,0
|
|
20230823,183400,184119065,5060,5060,5060,5060,0
|
|
20230823,183300,184119065,5060,5060,5060,5060,0
|
|
20230823,183200,184119065,5060,5060,5060,5060,0
|
|
20230823,183100,184119065,5060,5060,5060,5060,0
|
|
20230823,183000,184119065,5060,5060,5060,5060,0
|
|
20230823,182900,184119065,5060,5060,5060,5060,0
|
|
20230823,182800,184119065,5060,5060,5060,5060,0
|
|
20230823,182700,184119065,5060,5060,5060,5060,0
|
|
20230823,182600,184119065,5060,5060,5060,5060,0
|
|
20230823,182500,184119065,5060,5060,5060,5060,0
|
|
20230823,182400,184119065,5060,5060,5060,5060,0
|
|
20230823,182300,184119065,5060,5060,5060,5060,0
|
|
20230823,182200,184119065,5060,5060,5060,5060,0
|
|
20230823,182100,184119065,5060,5060,5060,5060,0
|
|
20230823,182000,184119065,5060,5060,5060,5060,0
|
|
20230823,181900,184119065,5060,5060,5060,5060,0
|
|
20230823,181800,184119065,5060,5060,5060,5060,0
|
|
20230823,181700,184119065,5060,5060,5060,5060,0
|
|
20230823,181600,184119065,5060,5060,5060,5060,0
|
|
20230823,181500,184119065,5060,5060,5060,5060,227
|
|
20230823,181400,184119065,5060,5060,5060,5060,0
|
|
20230823,181300,184119065,5060,5060,5060,5060,0
|
|
20230823,181200,184119065,5060,5060,5060,5060,0
|
|
20230823,181100,184119065,5060,5060,5060,5060,0
|
|
20230823,181000,184119065,5060,5060,5060,5060,0
|
|
20230823,180900,184119065,5060,5060,5060,5060,0
|
|
20230823,180800,184119065,5060,5060,5060,5060,0
|
|
20230823,180700,184119065,5060,5060,5060,5060,0
|
|
20230823,180600,184119065,5060,5060,5060,5060,0
|
|
20230823,180500,184119065,5060,5060,5060,5060,0
|
|
20230823,180400,184119065,5060,5060,5060,5060,0
|
|
20230823,180300,184119065,5060,5060,5060,5060,0
|
|
20230823,180200,184119065,5060,5060,5060,5060,0
|
|
20230823,180100,184119065,5060,5060,5060,5060,0
|
|
20230823,180000,184119065,5060,5060,5060,5060,0
|
|
20230823,175900,184119065,5060,5060,5060,5060,0
|
|
20230823,175800,184119065,5060,5060,5060,5060,0
|
|
20230823,175700,184119065,5060,5060,5060,5060,0
|
|
20230823,175600,184119065,5060,5060,5060,5060,0
|
|
20230823,175500,184119065,5060,5060,5060,5060,0
|
|
20230823,175400,184119065,5060,5060,5060,5060,0
|
|
20230823,175300,184119065,5060,5060,5060,5060,0
|
|
20230823,175200,184119065,5060,5060,5060,5060,0
|
|
20230823,175100,184119065,5060,5060,5060,5060,0
|
|
20230823,175000,184119065,5060,5060,5060,5060,0
|
|
20230823,174900,184119065,5060,5060,5060,5060,0
|
|
20230823,174800,184119065,5060,5060,5060,5060,0
|
|
20230823,174700,184119065,5060,5060,5060,5060,0
|
|
20230823,174600,184119065,5060,5060,5060,5060,0
|
|
20230823,174500,184119065,5060,5060,5060,5060,227
|
|
20230823,174400,184119065,5060,5060,5060,5060,0
|
|
20230823,174300,184119065,5060,5060,5060,5060,0
|
|
20230823,174200,184119065,5060,5060,5060,5060,0
|
|
20230823,174100,184119065,5060,5060,5060,5060,0
|
|
20230823,174000,184119065,5060,5060,5060,5060,0
|
|
20230823,173900,184119065,5060,5060,5060,5060,0
|
|
20230823,173800,184119065,5060,5060,5060,5060,0
|
|
20230823,173700,184119065,5060,5060,5060,5060,0
|
|
20230823,173600,184119065,5060,5060,5060,5060,0
|
|
20230823,173500,184119065,5060,5060,5060,5060,0
|
|
20230823,173400,184119065,5060,5060,5060,5060,0
|
|
20230823,173300,184119065,5060,5060,5060,5060,0
|
|
20230823,173200,184119065,5060,5060,5060,5060,0
|
|
20230823,173100,184119065,5060,5060,5060,5060,0
|
|
20230823,173000,184119065,5060,5060,5060,5060,0
|
|
20230823,172900,184119065,5060,5060,5060,5060,0
|
|
20230823,172800,184119065,5060,5060,5060,5060,0
|
|
20230823,172700,184119065,5060,5060,5060,5060,0
|
|
20230823,172600,184119065,5060,5060,5060,5060,0
|
|
20230823,172500,184119065,5060,5060,5060,5060,0
|
|
20230823,172400,184119065,5060,5060,5060,5060,0
|
|
20230823,172300,184119065,5060,5060,5060,5060,0
|
|
20230823,172200,184119065,5060,5060,5060,5060,0
|
|
20230823,172100,184119065,5060,5060,5060,5060,0
|
|
20230823,172000,184119065,5060,5060,5060,5060,0
|
|
20230823,171900,184119065,5060,5060,5060,5060,0
|
|
20230823,171800,184119065,5060,5060,5060,5060,0
|
|
20230823,171700,184119065,5060,5060,5060,5060,0
|
|
20230823,171600,184119065,5060,5060,5060,5060,0
|
|
20230823,171500,184119065,5060,5060,5060,5060,227
|
|
20230823,171400,184119065,5060,5060,5060,5060,0
|
|
20230823,171300,184119065,5060,5060,5060,5060,0
|
|
20230823,171200,184119065,5060,5060,5060,5060,0
|
|
20230823,171100,184119065,5060,5060,5060,5060,0
|
|
20230823,171000,184119065,5060,5060,5060,5060,0
|
|
20230823,170900,184119065,5060,5060,5060,5060,0
|
|
20230823,170800,184119065,5060,5060,5060,5060,0
|
|
20230823,170700,184119065,5060,5060,5060,5060,0
|
|
20230823,170600,184119065,5060,5060,5060,5060,0
|
|
20230823,170500,184119065,5060,5060,5060,5060,0
|
|
20230823,170400,184119065,5060,5060,5060,5060,0
|
|
20230823,170300,184119065,5060,5060,5060,5060,0
|
|
20230823,170200,184119065,5060,5060,5060,5060,0
|
|
20230823,170100,184119065,5060,5060,5060,5060,0
|
|
20230823,170000,184119065,5060,5060,5060,5060,0
|
|
20230823,165900,184119065,5060,5060,5060,5060,0
|
|
20230823,165800,184119065,5060,5060,5060,5060,0
|
|
20230823,165700,184119065,5060,5060,5060,5060,0
|
|
20230823,165600,184119065,5060,5060,5060,5060,0
|
|
20230823,165500,184119065,5060,5060,5060,5060,0
|
|
20230823,165400,184119065,5060,5060,5060,5060,0
|
|
20230823,165300,184119065,5060,5060,5060,5060,0
|
|
20230823,165200,184119065,5060,5060,5060,5060,0
|
|
20230823,165100,184119065,5060,5060,5060,5060,0
|
|
20230823,165000,184119065,5060,5060,5060,5060,0
|
|
20230823,164900,184119065,5060,5060,5060,5060,0
|
|
20230823,164800,184119065,5060,5060,5060,5060,0
|
|
20230823,164700,184119065,5060,5060,5060,5060,0
|
|
20230823,164600,184119065,5060,5060,5060,5060,0
|
|
20230823,164500,184119065,5060,5060,5060,5060,227
|
|
20230823,164400,184119065,5060,5060,5060,5060,0
|
|
20230823,164300,184119065,5060,5060,5060,5060,0
|
|
20230823,164200,184119065,5060,5060,5060,5060,0
|
|
20230823,164100,184119065,5060,5060,5060,5060,0
|
|
20230823,164000,184119065,5060,5060,5060,5060,0
|
|
20230823,163900,184119065,5060,5060,5060,5060,0
|
|
20230823,163800,184119065,5060,5060,5060,5060,0
|
|
20230823,163700,184119065,5060,5060,5060,5060,0
|
|
20230823,163600,184119065,5060,5060,5060,5060,0
|
|
20230823,163500,184119065,5060,5060,5060,5060,0
|
|
20230823,163400,184119065,5060,5060,5060,5060,0
|
|
20230823,163300,184119065,5060,5060,5060,5060,0
|
|
20230823,163200,184119065,5060,5060,5060,5060,0
|
|
20230823,163100,184119065,5060,5060,5060,5060,0
|
|
20230823,163000,184119065,5060,5060,5060,5060,0
|
|
20230823,162900,184119065,5060,5060,5060,5060,0
|
|
20230823,162800,184119065,5060,5060,5060,5060,0
|
|
20230823,162700,184119065,5060,5060,5060,5060,0
|
|
20230823,162600,184119065,5060,5060,5060,5060,0
|
|
20230823,162500,184119065,5060,5060,5060,5060,0
|
|
20230823,162400,184119065,5060,5060,5060,5060,0
|
|
20230823,162300,184119065,5060,5060,5060,5060,0
|
|
20230823,162200,184119065,5060,5060,5060,5060,0
|
|
20230823,162100,184119065,5060,5060,5060,5060,0
|
|
20230823,162000,184119065,5060,5060,5060,5060,0
|
|
20230823,161900,184119065,5060,5060,5060,5060,0
|
|
20230823,161800,184119065,5060,5060,5060,5060,0
|
|
20230823,161700,184119065,5060,5060,5060,5060,0
|
|
20230823,161600,184119065,5060,5060,5060,5060,0
|
|
20230823,161500,184119065,5060,5060,5060,5060,227
|
|
20230823,161400,184119065,5060,5060,5060,5060,0
|
|
20230823,161300,184119065,5060,5060,5060,5060,0
|
|
20230823,161200,184119065,5060,5060,5060,5060,0
|
|
20230823,161100,184119065,5060,5060,5060,5060,0
|
|
20230823,161000,184119065,5060,5060,5060,5060,0
|
|
20230823,160900,184119065,5060,5060,5060,5060,0
|
|
20230823,160800,184119065,5060,5060,5060,5060,0
|
|
20230823,160700,184119065,5060,5060,5060,5060,0
|
|
20230823,160600,184119065,5060,5060,5060,5060,0
|
|
20230823,160500,184119065,5060,5060,5060,5060,0
|
|
20230823,160400,184119065,5060,5060,5060,5060,0
|
|
20230823,160300,184119065,5060,5060,5060,5060,0
|
|
20230823,160200,184119065,5060,5060,5060,5060,0
|
|
20230823,160100,184119065,5060,5060,5060,5060,0
|
|
20230823,160000,184119065,5060,5060,5060,5060,0
|
|
20230823,155900,184119065,5060,5060,5060,5060,0
|
|
20230823,155800,184119065,5060,5060,5060,5060,0
|
|
20230823,155700,184119065,5060,5060,5060,5060,0
|
|
20230823,155600,184119065,5060,5060,5060,5060,0
|
|
20230823,155500,184119065,5060,5060,5060,5060,0
|
|
20230823,155400,184119065,5060,5060,5060,5060,0
|
|
20230823,155300,184119065,5060,5060,5060,5060,0
|
|
20230823,155200,184119065,5060,5060,5060,5060,0
|
|
20230823,155100,184119065,5060,5060,5060,5060,0
|
|
20230823,155000,184119065,5060,5060,5060,5060,0
|
|
20230823,154900,184119065,5060,5060,5060,5060,0
|
|
20230823,154800,184119065,5060,5060,5060,5060,0
|
|
20230823,154700,184119065,5060,5060,5060,5060,0
|
|
20230823,154600,184119065,5060,5060,5060,5060,0
|
|
20230823,154500,184119065,5060,5060,5060,5060,227
|
|
20230823,154400,184119065,5060,5060,5060,5060,0
|
|
20230823,154300,184119065,5060,5060,5060,5060,0
|
|
20230823,154200,184119065,5060,5060,5060,5060,0
|
|
20230823,154100,184119065,5060,5060,5060,5060,0
|
|
20230823,154000,184119065,5060,5060,5060,5060,0
|
|
20230823,153900,184119065,5060,5060,5060,5060,0
|
|
20230823,153800,184119065,5060,5060,5060,5060,0
|
|
20230823,153700,184119065,5060,5060,5060,5060,0
|
|
20230823,153600,184119065,5060,5060,5060,5060,0
|
|
20230823,153500,184119065,5060,5060,5060,5060,0
|
|
20230823,153400,184119065,5060,5060,5060,5060,0
|
|
20230823,153300,184119065,5060,5060,5060,5060,0
|
|
20230823,153200,184119065,5060,5060,5060,5060,0
|
|
20230823,153100,184119065,5060,5060,5060,5060,0
|
|
20230823,153000,184119065,5060,5060,5060,5060,227
|
|
20230823,152900,182970445,5050,5050,5050,5050,0
|
|
20230823,152800,182970445,5050,5050,5050,5050,0
|
|
20230823,152700,182970445,5050,5050,5050,5050,0
|
|
20230823,152600,182970445,5050,5050,5050,5050,0
|
|
20230823,152500,182970445,5050,5050,5050,5050,0
|
|
20230823,152400,182970445,5050,5050,5050,5050,0
|
|
20230823,152300,182970445,5050,5050,5050,5050,0
|
|
20230823,152200,182970445,5050,5050,5050,5050,0
|
|
20230823,152100,182970445,5050,5050,5050,5050,0
|
|
20230823,152000,182970445,5050,5050,5050,5050,0
|
|
20230823,151900,182970445,5050,5050,5050,5050,100
|
|
20230823,151800,182465445,5050,5050,5050,5040,2745
|
|
20230823,151700,168619585,5050,5050,5050,5050,0
|
|
20230823,151600,168619585,5050,5050,5050,5050,272
|
|
20230823,151500,167245985,5060,5060,5060,5060,0
|
|
20230823,151400,167245985,5060,5060,5060,5060,0
|
|
20230823,151300,167245985,5060,5060,5060,5060,0
|
|
20230823,151200,167245985,5060,5060,5060,5060,0
|
|
20230823,151100,167245985,5060,5060,5060,5060,0
|
|
20230823,151000,167245985,5060,5060,5060,5060,9
|
|
20230823,150900,167200445,5060,5060,5060,5060,0
|
|
20230823,150800,167200445,5060,5060,5060,5060,3
|
|
20230823,150700,167185265,5040,5040,5040,5040,0
|
|
20230823,150600,167185265,5040,5040,5040,5040,0
|
|
20230823,150500,167185265,5040,5040,5040,5040,0
|
|
20230823,150400,167185265,5040,5040,5040,5040,0
|
|
20230823,150300,167185265,5040,5040,5040,5040,0
|
|
20230823,150200,167185265,5040,5040,5040,5040,0
|
|
20230823,150100,167185265,5040,5040,5040,5040,100
|
|
20230823,150000,166681265,5060,5050,5060,5050,239
|
|
20230823,145900,165472225,5040,5040,5040,5040,21
|
|
20230823,145800,165366385,5040,5040,5040,5040,251
|
|
20230823,145700,164101345,5050,5050,5050,5050,184
|
|
20230823,145600,163172145,5050,5050,5050,5050,2
|
|
20230823,145500,163162045,5050,5050,5050,5050,0
|
|
20230823,145400,163162045,5050,5050,5050,5050,0
|
|
20230823,145300,163162045,5050,5050,5050,5050,0
|
|
20230823,145200,163162045,5050,5050,5050,5050,0
|
|
20230823,145100,163162045,5050,5050,5050,5050,20
|
|
20230823,145000,163061045,5050,5050,5050,5050,0
|
|
20230823,144900,163061045,5050,5050,5050,5050,1
|
|
20230823,144800,163055995,5040,5040,5040,5040,406
|
|
20230823,144700,161009755,5040,5040,5040,5040,0
|
|
20230823,144600,161009755,5040,5040,5040,5040,0
|
|
20230823,144500,161009755,5040,5040,5040,5040,11
|
|
20230823,144400,160954315,5060,5060,5060,5060,2
|
|
20230823,144300,160944195,5050,5050,5050,5050,628
|
|
20230823,144200,157772795,5060,5060,5060,5060,0
|
|
20230823,144100,157772795,5060,5060,5060,5060,0
|
|
20230823,144000,157772795,5060,5060,5060,5060,0
|
|
20230823,143900,157772795,5060,5060,5060,5060,0
|
|
20230823,143800,157772795,5060,5060,5060,5060,0
|
|
20230823,143700,157772795,5060,5060,5060,5060,0
|
|
20230823,143600,157772795,5060,5060,5060,5060,0
|
|
20230823,143500,157772795,5060,5060,5060,5060,0
|
|
20230823,143400,157772795,5060,5060,5060,5060,0
|
|
20230823,143300,157772795,5060,5060,5060,5060,0
|
|
20230823,143200,157772795,5060,5060,5060,5060,314
|
|
20230823,143100,156183955,5060,5060,5060,5060,1
|
|
20230823,143000,156178895,5050,5050,5050,5050,0
|
|
20230823,142900,156178895,5050,5050,5050,5050,0
|
|
20230823,142800,156178895,5050,5050,5050,5050,0
|
|
20230823,142700,156178895,5050,5050,5050,5050,0
|
|
20230823,142600,156178895,5050,5050,5050,5050,0
|
|
20230823,142500,156178895,5050,5050,5050,5050,0
|
|
20230823,142400,156178895,5050,5050,5050,5050,0
|
|
20230823,142300,156178895,5050,5050,5050,5050,100
|
|
20230823,142200,155673895,5040,5040,5040,5040,0
|
|
20230823,142100,155673895,5040,5040,5040,5040,1
|
|
20230823,142000,155668855,5060,5060,5060,5060,0
|
|
20230823,141900,155668855,5060,5060,5060,5060,0
|
|
20230823,141800,155668855,5060,5060,5060,5060,0
|
|
20230823,141700,155668855,5060,5060,5060,5060,0
|
|
20230823,141600,155668855,5060,5060,5060,5060,0
|
|
20230823,141500,155668855,5060,5060,5060,5060,145
|
|
20230823,141400,154935155,5060,5060,5060,5060,0
|
|
20230823,141300,154935155,5060,5060,5060,5060,0
|
|
20230823,141200,154935155,5060,5060,5060,5060,0
|
|
20230823,141100,154935155,5060,5060,5060,5060,0
|
|
20230823,141000,154935155,5060,5060,5060,5060,1
|
|
20230823,140900,154930095,5040,5040,5040,5040,0
|
|
20230823,140800,154930095,5040,5040,5040,5040,1
|
|
20230823,140700,154925055,5040,5040,5040,5040,312
|
|
20230823,140600,153352575,5070,5070,5070,5070,0
|
|
20230823,140500,153352575,5070,5070,5070,5070,0
|
|
20230823,140400,153352575,5070,5070,5070,5070,0
|
|
20230823,140300,153352575,5070,5070,5070,5070,0
|
|
20230823,140200,153352575,5070,5070,5070,5070,0
|
|
20230823,140100,153352575,5070,5070,5070,5070,0
|
|
20230823,140000,153352575,5070,5070,5070,5070,0
|
|
20230823,135900,153352575,5070,5070,5070,5070,0
|
|
20230823,135800,153352575,5070,5070,5070,5070,0
|
|
20230823,135700,153352575,5070,5070,5070,5070,0
|
|
20230823,135600,153352575,5070,5070,5070,5070,0
|
|
20230823,135500,153352575,5070,5070,5070,5070,0
|
|
20230823,135400,153352575,5070,5070,5070,5070,0
|
|
20230823,135300,153352575,5070,5070,5070,5070,0
|
|
20230823,135200,153352575,5070,5070,5070,5070,0
|
|
20230823,135100,153352575,5070,5070,5070,5070,1
|
|
20230823,135000,153347505,5040,5040,5040,5040,0
|
|
20230823,134900,153347505,5040,5040,5040,5040,0
|
|
20230823,134800,153347505,5040,5040,5040,5040,0
|
|
20230823,134700,153347505,5040,5050,5050,5040,300
|
|
20230823,134600,151833525,5040,5040,5040,5040,0
|
|
20230823,134500,151833525,5040,5040,5040,5040,0
|
|
20230823,134400,151833525,5040,5040,5040,5040,0
|
|
20230823,134300,151833525,5040,5050,5050,5040,1000
|
|
20230823,134200,146783565,5060,5060,5060,5060,1
|
|
20230823,134100,146778505,5060,5060,5060,5060,0
|
|
20230823,134000,146778505,5060,5060,5060,5060,0
|
|
20230823,133900,146778505,5060,5060,5060,5060,0
|
|
20230823,133800,146778505,5060,5060,5060,5060,0
|
|
20230823,133700,146778505,5060,5060,5060,5060,0
|
|
20230823,133600,146778505,5060,5060,5060,5060,566
|
|
20230823,133500,143914545,5060,5060,5060,5060,242
|
|
20230823,133400,142690025,5080,5080,5080,5080,0
|
|
20230823,133300,142690025,5080,5080,5080,5080,0
|
|
20230823,133200,142690025,5080,5080,5080,5080,0
|
|
20230823,133100,142690025,5080,5080,5080,5080,0
|
|
20230823,133000,142690025,5080,5080,5080,5080,0
|
|
20230823,132900,142690025,5080,5080,5080,5080,0
|
|
20230823,132800,142690025,5080,5080,5080,5080,0
|
|
20230823,132700,142690025,5080,5080,5080,5080,0
|
|
20230823,132600,142690025,5080,5080,5080,5080,0
|
|
20230823,132500,142690025,5080,5080,5080,5080,0
|
|
20230823,132400,142690025,5080,5080,5080,5080,0
|
|
20230823,132300,142690025,5080,5080,5080,5080,0
|
|
20230823,132200,142690025,5080,5080,5080,5080,0
|
|
20230823,132100,142690025,5080,5080,5080,5080,0
|
|
20230823,132000,142690025,5080,5080,5080,5080,0
|
|
20230823,131900,142690025,5080,5080,5080,5080,0
|
|
20230823,131800,142690025,5080,5080,5080,5080,0
|
|
20230823,131700,142690025,5080,5080,5080,5080,0
|
|
20230823,131600,142690025,5080,5080,5080,5080,0
|
|
20230823,131500,142690025,5080,5080,5080,5080,0
|
|
20230823,131400,142690025,5080,5080,5080,5080,0
|
|
20230823,131300,142690025,5080,5080,5080,5080,0
|
|
20230823,131200,142690025,5080,5080,5080,5080,1
|
|
20230823,131100,142684945,5070,5070,5070,5070,0
|
|
20230823,131000,142684945,5070,5070,5070,5070,0
|
|
20230823,130900,142684945,5070,5070,5070,5070,0
|
|
20230823,130800,142684945,5070,5070,5070,5070,0
|
|
20230823,130700,142684945,5070,5070,5070,5070,0
|
|
20230823,130600,142684945,5070,5070,5070,5070,0
|
|
20230823,130500,142684945,5070,5070,5070,5070,0
|
|
20230823,130400,142684945,5070,5070,5070,5070,0
|
|
20230823,130300,142684945,5070,5070,5070,5070,99
|
|
20230823,130200,142183015,5090,5090,5090,5090,0
|
|
20230823,130100,142183015,5090,5090,5090,5090,4
|
|
20230823,130000,142162655,5070,5070,5070,5070,0
|
|
20230823,125900,142162655,5070,5070,5070,5070,2
|
|
20230823,125800,142152515,5090,5090,5090,5090,0
|
|
20230823,125700,142152515,5090,5090,5090,5090,0
|
|
20230823,125600,142152515,5090,5090,5090,5090,0
|
|
20230823,125500,142152515,5090,5090,5090,5090,0
|
|
20230823,125400,142152515,5090,5090,5090,5090,0
|
|
20230823,125300,142152515,5090,5090,5090,5090,0
|
|
20230823,125200,142152515,5090,5090,5090,5090,0
|
|
20230823,125100,142152515,5090,5090,5090,5090,0
|
|
20230823,125000,142152515,5090,5090,5090,5090,0
|
|
20230823,124900,142152515,5090,5090,5090,5090,0
|
|
20230823,124800,142152515,5090,5090,5090,5090,0
|
|
20230823,124700,142152515,5090,5090,5090,5090,0
|
|
20230823,124600,142152515,5090,5090,5090,5090,0
|
|
20230823,124500,142152515,5090,5090,5090,5090,0
|
|
20230823,124400,142152515,5090,5090,5090,5090,0
|
|
20230823,124300,142152515,5090,5090,5090,5090,0
|
|
20230823,124200,142152515,5090,5090,5090,5090,0
|
|
20230823,124100,142152515,5090,5090,5090,5090,0
|
|
20230823,124000,142152515,5090,5090,5090,5090,8
|
|
20230823,123900,142111795,5090,5090,5090,5090,0
|
|
20230823,123800,142111795,5090,5090,5090,5090,0
|
|
20230823,123700,142111795,5090,5090,5090,5090,0
|
|
20230823,123600,142111795,5090,5090,5090,5090,0
|
|
20230823,123500,142111795,5090,5090,5090,5090,0
|
|
20230823,123400,142111795,5090,5090,5090,5090,0
|
|
20230823,123300,142111795,5090,5090,5090,5090,0
|
|
20230823,123200,142111795,5090,5090,5090,5090,1
|
|
20230823,123100,142106705,5060,5060,5060,5060,250
|
|
20230823,123000,140841705,5090,5090,5090,5090,0
|
|
20230823,122900,140841705,5090,5090,5090,5090,0
|
|
20230823,122800,140841705,5090,5090,5090,5090,0
|
|
20230823,122700,140841705,5090,5090,5090,5090,0
|
|
20230823,122600,140841705,5090,5060,5090,5050,740
|
|
20230823,122500,137098765,5070,5080,5080,5070,61
|
|
20230823,122400,136788985,5090,5090,5090,5090,0
|
|
20230823,122300,136788985,5090,5090,5090,5090,49
|
|
20230823,122200,136539575,5100,5100,5100,5100,1
|
|
20230823,122100,136534475,5090,5090,5090,5090,0
|
|
20230823,122000,136534475,5090,5090,5090,5090,1
|
|
20230823,121900,136529385,5090,5090,5090,5090,0
|
|
20230823,121800,136529385,5090,5090,5090,5090,160
|
|
20230823,121700,135714985,5090,5090,5090,5090,1390
|
|
20230823,121600,128639885,5080,5080,5080,5080,10
|
|
20230823,121500,128589085,5090,5090,5090,5090,656
|
|
20230823,121400,125250045,5090,5090,5090,5090,0
|
|
20230823,121300,125250045,5090,5090,5090,5090,0
|
|
20230823,121200,125250045,5090,5090,5090,5090,0
|
|
20230823,121100,125250045,5090,5090,5090,5090,0
|
|
20230823,121000,125250045,5090,5090,5090,5090,0
|
|
20230823,120900,125250045,5090,5080,5090,5080,34
|
|
20230823,120800,125077315,5080,5080,5080,5080,0
|
|
20230823,120700,125077315,5080,5080,5080,5080,30
|
|
20230823,120600,124924915,5080,5080,5080,5080,240
|
|
20230823,120500,123705715,5080,5080,5080,5080,1
|
|
20230823,120400,123700635,5070,5070,5070,5070,1
|
|
20230823,120300,123695565,5090,5090,5090,5090,0
|
|
20230823,120200,123695565,5090,5090,5090,5090,0
|
|
20230823,120100,123695565,5090,5090,5090,5090,0
|
|
20230823,120000,123695565,5090,5090,5090,5090,0
|
|
20230823,115900,123695565,5090,5090,5090,5090,0
|
|
20230823,115800,123695565,5090,5090,5090,5090,0
|
|
20230823,115700,123695565,5090,5090,5090,5090,0
|
|
20230823,115600,123695565,5090,5090,5090,5090,0
|
|
20230823,115500,123695565,5090,5070,5090,5070,159
|
|
20230823,115400,122886275,5090,5090,5090,5090,1
|
|
20230823,115300,122881185,5080,5080,5080,5080,572
|
|
20230823,115200,119975425,5070,5070,5070,5070,43
|
|
20230823,115100,119757415,5060,5060,5060,5060,100
|
|
20230823,115000,119251415,5060,5060,5060,5060,0
|
|
20230823,114900,119251415,5060,5060,5060,5060,0
|
|
20230823,114800,119251415,5060,5060,5060,5060,0
|
|
20230823,114700,119251415,5060,5060,5060,5060,6
|
|
20230823,114600,119221055,5060,5060,5060,5060,0
|
|
20230823,114500,119221055,5060,5060,5060,5060,201
|
|
20230823,114400,118203995,5060,5060,5060,5060,0
|
|
20230823,114300,118203995,5060,5060,5060,5060,0
|
|
20230823,114200,118203995,5060,5060,5060,5060,150
|
|
20230823,114100,117444995,5080,5080,5080,5080,0
|
|
20230823,114000,117444995,5080,5080,5080,5080,1
|
|
20230823,113900,117439915,5060,5060,5060,5060,0
|
|
20230823,113800,117439915,5060,5060,5060,5060,1000
|
|
20230823,113700,112379915,5060,5060,5060,5060,100
|
|
20230823,113600,111873915,5080,5080,5080,5080,4
|
|
20230823,113500,111853595,5080,5080,5080,5080,1
|
|
20230823,113400,111848515,5080,5070,5080,5070,98
|
|
20230823,113300,111350775,5080,5080,5080,5080,0
|
|
20230823,113200,111350775,5080,5080,5080,5080,0
|
|
20230823,113100,111350775,5080,5080,5080,5080,0
|
|
20230823,113000,111350775,5080,5080,5080,5080,0
|
|
20230823,112900,111350775,5080,5080,5080,5080,0
|
|
20230823,112800,111350775,5080,5080,5080,5080,0
|
|
20230823,112700,111350775,5080,5080,5080,5080,19
|
|
20230823,112600,111254255,5080,5080,5080,5080,0
|
|
20230823,112500,111254255,5080,5080,5080,5080,0
|
|
20230823,112400,111254255,5080,5080,5080,5080,0
|
|
20230823,112300,111254255,5080,5080,5080,5080,0
|
|
20230823,112200,111254255,5080,5080,5080,5080,0
|
|
20230823,112100,111254255,5080,5080,5080,5080,50
|
|
20230823,112000,111000255,5070,5070,5070,5070,0
|
|
20230823,111900,111000255,5070,5070,5070,5070,0
|
|
20230823,111800,111000255,5070,5070,5070,5070,0
|
|
20230823,111700,111000255,5070,5070,5070,5070,0
|
|
20230823,111600,111000255,5070,5070,5070,5070,0
|
|
20230823,111500,111000255,5070,5070,5070,5070,0
|
|
20230823,111400,111000255,5070,5070,5070,5070,5
|
|
20230823,111300,110974905,5070,5070,5070,5070,505
|
|
20230823,111200,108414555,5060,5060,5060,5060,75
|
|
20230823,111100,108035055,5070,5070,5070,5070,401
|
|
20230823,111000,106001985,5060,5060,5060,5060,0
|
|
20230823,110900,106001985,5060,5060,5060,5060,2
|
|
20230823,110800,105991865,5060,5060,5060,5060,100
|
|
20230823,110700,105485865,5060,5060,5060,5060,0
|
|
20230823,110600,105485865,5060,5060,5060,5060,0
|
|
20230823,110500,105485865,5060,5060,5060,5060,32
|
|
20230823,110400,105323945,5060,5060,5060,5060,68
|
|
20230823,110300,104979865,5050,5050,5050,5050,0
|
|
20230823,110200,104979865,5050,5050,5050,5050,0
|
|
20230823,110100,104979865,5050,5050,5050,5050,0
|
|
20230823,110000,104979865,5050,5050,5050,5050,0
|
|
20230823,105900,104979865,5050,5050,5050,5050,0
|
|
20230823,105800,104979865,5050,5050,5050,5050,0
|
|
20230823,105700,104979865,5050,5060,5060,5050,345
|
|
20230823,105600,103237605,5060,5060,5060,5060,0
|
|
20230823,105500,103237605,5060,5060,5060,5060,0
|
|
20230823,105400,103237605,5060,5060,5060,5060,256
|
|
20230823,105300,101942245,5060,5060,5060,5060,0
|
|
20230823,105200,101942245,5060,5060,5060,5060,0
|
|
20230823,105100,101942245,5060,5060,5060,5060,0
|
|
20230823,105000,101942245,5060,5060,5060,5060,0
|
|
20230823,104900,101942245,5060,5060,5060,5060,0
|
|
20230823,104800,101942245,5060,5060,5060,5060,320
|
|
20230823,104700,100323045,5070,5070,5070,5070,0
|
|
20230823,104600,100323045,5070,5070,5070,5070,0
|
|
20230823,104500,100323045,5070,5070,5070,5070,0
|
|
20230823,104400,100323045,5070,5070,5070,5070,0
|
|
20230823,104300,100323045,5070,5070,5070,5070,0
|
|
20230823,104200,100323045,5070,5070,5070,5070,0
|
|
20230823,104100,100323045,5070,5070,5070,5070,0
|
|
20230823,104000,100323045,5070,5070,5070,5070,0
|
|
20230823,103900,100323045,5070,5070,5070,5070,0
|
|
20230823,103800,100323045,5070,5070,5070,5070,0
|
|
20230823,103700,100323045,5070,5070,5070,5070,0
|
|
20230823,103600,100323045,5070,5070,5070,5070,0
|
|
20230823,103500,100323045,5070,5070,5070,5070,1
|
|
20230823,103400,100317975,5070,5070,5070,5070,20
|
|
20230823,103300,100216575,5070,5070,5070,5070,0
|
|
20230823,103200,100216575,5070,5070,5070,5070,0
|
|
20230823,103100,100216575,5070,5070,5070,5070,0
|
|
20230823,103000,100216575,5070,5070,5070,5070,30
|
|
20230823,102900,100064475,5070,5070,5070,5070,0
|
|
20230823,102800,100064475,5070,5070,5070,5070,0
|
|
20230823,102700,100064475,5070,5070,5070,5070,0
|
|
20230823,102600,100064475,5070,5060,5070,5060,541
|
|
20230823,102500,97326835,5060,5060,5060,5060,0
|
|
20230823,102400,97326835,5060,5060,5060,5060,0
|
|
20230823,102300,97326835,5060,5060,5060,5060,0
|
|
20230823,102200,97326835,5060,5060,5060,5060,0
|
|
20230823,102100,97326835,5060,5060,5060,5060,0
|
|
20230823,102000,97326835,5060,5060,5060,5060,0
|
|
20230823,101900,97326835,5060,5060,5060,5060,0
|
|
20230823,101800,97326835,5060,5060,5060,5060,510
|
|
20230823,101700,94746235,5060,5060,5060,5060,10
|
|
20230823,101600,94695635,5050,5050,5050,5050,0
|
|
20230823,101500,94695635,5050,5050,5050,5050,231
|
|
20230823,101400,93529085,5050,5050,5050,5050,0
|
|
20230823,101300,93529085,5050,5050,5050,5050,0
|
|
20230823,101200,93529085,5050,5050,5050,5050,0
|
|
20230823,101100,93529085,5050,5040,5050,5040,2
|
|
20230823,101000,93518995,5050,5050,5050,5050,0
|
|
20230823,100900,93518995,5050,5050,5050,5050,30
|
|
20230823,100800,93367495,5050,5050,5050,5050,0
|
|
20230823,100700,93367495,5050,5040,5050,5040,162
|
|
20230823,100600,92550915,5030,5030,5030,5030,0
|
|
20230823,100500,92550915,5030,5030,5030,5030,0
|
|
20230823,100400,92550915,5030,5030,5030,5030,0
|
|
20230823,100300,92550915,5030,5030,5030,5030,0
|
|
20230823,100200,92550915,5030,5030,5030,5030,1
|
|
20230823,100100,92545885,5030,5030,5030,5030,0
|
|
20230823,100000,92545885,5030,5030,5030,5030,0
|
|
20230823,095900,92545885,5030,5030,5030,5030,219
|
|
20230823,095800,91444315,5040,5040,5040,5040,0
|
|
20230823,095700,91444315,5040,5040,5040,5040,0
|
|
20230823,095600,91444315,5040,5040,5040,5040,0
|
|
20230823,095500,91444315,5040,5040,5040,5040,0
|
|
20230823,095400,91444315,5040,5040,5040,5040,0
|
|
20230823,095300,91444315,5040,5040,5040,5040,0
|
|
20230823,095200,91444315,5040,5040,5040,5040,0
|
|
20230823,095100,91444315,5040,5040,5040,5040,0
|
|
20230823,095000,91444315,5040,5040,5040,5040,1
|
|
20230823,094900,91439275,5020,5020,5020,5020,35
|
|
20230823,094800,91263575,5020,5030,5030,5020,462
|
|
20230823,094700,88939765,5020,5020,5020,5020,0
|
|
20230823,094600,88939765,5020,5020,5020,5020,0
|
|
20230823,094500,88939765,5020,5020,5020,5020,0
|
|
20230823,094400,88939765,5020,5020,5020,5010,2920
|
|
20230823,094300,74298945,5020,5020,5020,5020,0
|
|
20230823,094200,74298945,5020,5020,5020,5020,99
|
|
20230823,094100,73801965,5030,5030,5030,5030,94
|
|
20230823,094000,73329145,5040,5040,5040,5040,10
|
|
20230823,093900,73278745,5030,5030,5030,5030,311
|
|
20230823,093800,71714415,5030,5030,5030,5030,5
|
|
20230823,093700,71689265,5030,5030,5030,5030,0
|
|
20230823,093600,71689265,5030,5030,5030,5030,1
|
|
20230823,093500,71684235,5030,5030,5030,5030,7
|
|
20230823,093400,71649025,5030,5020,5030,5020,236
|
|
20230823,093300,70464285,5030,5030,5030,5030,120
|
|
20230823,093200,69860685,5030,5030,5030,5030,0
|
|
20230823,093100,69860685,5030,5030,5030,5030,0
|
|
20230823,093000,69860685,5030,5030,5030,5030,0
|
|
20230823,092900,69860685,5030,5030,5030,5030,0
|
|
20230823,092800,69860685,5030,5030,5030,5030,791
|
|
20230823,092700,65881955,5030,5030,5030,5030,0
|
|
20230823,092600,65881955,5030,5030,5030,5030,0
|
|
20230823,092500,65881955,5030,5030,5030,5030,0
|
|
20230823,092400,65881955,5030,5030,5030,5030,303
|
|
20230823,092300,64357865,5030,5030,5030,5030,1
|
|
20230823,092200,64352835,5020,5020,5020,5020,69
|
|
20230823,092100,64006455,5020,5020,5020,5020,0
|
|
20230823,092000,64006455,5020,5020,5020,5020,0
|
|
20230823,091900,64006455,5020,5020,5020,5020,0
|
|
20230823,091800,64006455,5020,5020,5020,5020,10
|
|
20230823,091700,63956255,5020,5020,5020,5020,5
|
|
20230823,091600,63931155,5010,5020,5020,5010,131
|
|
20230823,091500,63274675,5020,5020,5020,5020,87
|
|
20230823,091400,62837935,5000,5000,5000,5000,0
|
|
20230823,091300,62837935,5000,5000,5000,5000,200
|
|
20230823,091200,61837935,5000,5000,5000,5000,4000
|
|
20230823,091100,41837935,5000,5000,5000,5000,4000
|
|
20230823,091000,21837935,5010,5000,5010,5000,2683
|
|
20230823,090900,8422925,5010,5010,5010,5010,352
|
|
20230823,090800,6659405,5010,5010,5010,5010,10
|
|
20230823,090700,6609305,5010,5010,5010,5010,258
|
|
20230823,090600,5316725,4990,4990,4990,4990,0
|
|
20230823,090500,5316725,4990,4990,4990,4990,0
|
|
20230823,090400,5316725,4990,4990,4990,4990,0
|
|
20230823,090300,5316725,4990,4990,4990,4990,23
|
|
20230823,090200,5201955,4990,4990,4990,4990,0
|
|
20230823,090100,5201955,4990,5020,5020,4990,322
|
|
20230823,090000,3594520,5000,5020,5020,5000,339
|