608 lines
28 KiB
CSV
608 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,190500,125381445,2045,2045,2045,2045,3065
|
|
20230823,190400,125381445,2045,2045,2045,2045,0
|
|
20230823,190300,125381445,2045,2045,2045,2045,0
|
|
20230823,190200,125381445,2045,2045,2045,2045,0
|
|
20230823,190100,125381445,2045,2045,2045,2045,0
|
|
20230823,190000,125381445,2045,2045,2045,2045,0
|
|
20230823,185900,125381445,2045,2045,2045,2045,0
|
|
20230823,185800,125381445,2045,2045,2045,2045,0
|
|
20230823,185700,125381445,2045,2045,2045,2045,0
|
|
20230823,185600,125381445,2045,2045,2045,2045,0
|
|
20230823,185500,125381445,2045,2045,2045,2045,0
|
|
20230823,185400,125381445,2045,2045,2045,2045,0
|
|
20230823,185300,125381445,2045,2045,2045,2045,0
|
|
20230823,185200,125381445,2045,2045,2045,2045,0
|
|
20230823,185100,125381445,2045,2045,2045,2045,0
|
|
20230823,185000,125381445,2045,2045,2045,2045,0
|
|
20230823,184900,125381445,2045,2045,2045,2045,0
|
|
20230823,184800,125381445,2045,2045,2045,2045,0
|
|
20230823,184700,125381445,2045,2045,2045,2045,0
|
|
20230823,184600,125381445,2045,2045,2045,2045,0
|
|
20230823,184500,125381445,2045,2045,2045,2045,0
|
|
20230823,184400,125381445,2045,2045,2045,2045,0
|
|
20230823,184300,125381445,2045,2045,2045,2045,0
|
|
20230823,184200,125381445,2045,2045,2045,2045,0
|
|
20230823,184100,125381445,2045,2045,2045,2045,0
|
|
20230823,184000,125381445,2045,2045,2045,2045,0
|
|
20230823,183900,125381445,2045,2045,2045,2045,0
|
|
20230823,183800,125381445,2045,2045,2045,2045,0
|
|
20230823,183700,125381445,2045,2045,2045,2045,0
|
|
20230823,183600,125381445,2045,2045,2045,2045,0
|
|
20230823,183500,125381445,2045,2045,2045,2045,3065
|
|
20230823,183400,125381445,2045,2045,2045,2045,0
|
|
20230823,183300,125381445,2045,2045,2045,2045,0
|
|
20230823,183200,125381445,2045,2045,2045,2045,0
|
|
20230823,183100,125381445,2045,2045,2045,2045,0
|
|
20230823,183000,125381445,2045,2045,2045,2045,0
|
|
20230823,182900,125381445,2045,2045,2045,2045,0
|
|
20230823,182800,125381445,2045,2045,2045,2045,0
|
|
20230823,182700,125381445,2045,2045,2045,2045,0
|
|
20230823,182600,125381445,2045,2045,2045,2045,0
|
|
20230823,182500,125381445,2045,2045,2045,2045,0
|
|
20230823,182400,125381445,2045,2045,2045,2045,0
|
|
20230823,182300,125381445,2045,2045,2045,2045,0
|
|
20230823,182200,125381445,2045,2045,2045,2045,0
|
|
20230823,182100,125381445,2045,2045,2045,2045,0
|
|
20230823,182000,125381445,2045,2045,2045,2045,0
|
|
20230823,181900,125381445,2045,2045,2045,2045,0
|
|
20230823,181800,125381445,2045,2045,2045,2045,0
|
|
20230823,181700,125381445,2045,2045,2045,2045,0
|
|
20230823,181600,125381445,2045,2045,2045,2045,0
|
|
20230823,181500,125381445,2045,2045,2045,2045,0
|
|
20230823,181400,125381445,2045,2045,2045,2045,0
|
|
20230823,181300,125381445,2045,2045,2045,2045,0
|
|
20230823,181200,125381445,2045,2045,2045,2045,0
|
|
20230823,181100,125381445,2045,2045,2045,2045,0
|
|
20230823,181000,125381445,2045,2045,2045,2045,0
|
|
20230823,180900,125381445,2045,2045,2045,2045,0
|
|
20230823,180800,125381445,2045,2045,2045,2045,0
|
|
20230823,180700,125381445,2045,2045,2045,2045,0
|
|
20230823,180600,125381445,2045,2045,2045,2045,0
|
|
20230823,180500,125381445,2045,2045,2045,2045,3065
|
|
20230823,180400,125381445,2045,2045,2045,2045,0
|
|
20230823,180300,125381445,2045,2045,2045,2045,0
|
|
20230823,180200,125381445,2045,2045,2045,2045,0
|
|
20230823,180100,125381445,2045,2045,2045,2045,0
|
|
20230823,180000,125381445,2045,2045,2045,2045,0
|
|
20230823,175900,125381445,2045,2045,2045,2045,0
|
|
20230823,175800,125381445,2045,2045,2045,2045,0
|
|
20230823,175700,125381445,2045,2045,2045,2045,0
|
|
20230823,175600,125381445,2045,2045,2045,2045,0
|
|
20230823,175500,125381445,2045,2045,2045,2045,0
|
|
20230823,175400,125381445,2045,2045,2045,2045,0
|
|
20230823,175300,125381445,2045,2045,2045,2045,0
|
|
20230823,175200,125381445,2045,2045,2045,2045,0
|
|
20230823,175100,125381445,2045,2045,2045,2045,0
|
|
20230823,175000,125381445,2045,2045,2045,2045,0
|
|
20230823,174900,125381445,2045,2045,2045,2045,0
|
|
20230823,174800,125381445,2045,2045,2045,2045,0
|
|
20230823,174700,125381445,2045,2045,2045,2045,0
|
|
20230823,174600,125381445,2045,2045,2045,2045,0
|
|
20230823,174500,125381445,2045,2045,2045,2045,0
|
|
20230823,174400,125381445,2045,2045,2045,2045,0
|
|
20230823,174300,125381445,2045,2045,2045,2045,0
|
|
20230823,174200,125381445,2045,2045,2045,2045,0
|
|
20230823,174100,125381445,2045,2045,2045,2045,0
|
|
20230823,174000,125381445,2045,2045,2045,2045,0
|
|
20230823,173900,125381445,2045,2045,2045,2045,0
|
|
20230823,173800,125381445,2045,2045,2045,2045,0
|
|
20230823,173700,125381445,2045,2045,2045,2045,0
|
|
20230823,173600,125381445,2045,2045,2045,2045,0
|
|
20230823,173500,125381445,2045,2045,2045,2045,3065
|
|
20230823,173400,125381445,2045,2045,2045,2045,0
|
|
20230823,173300,125381445,2045,2045,2045,2045,0
|
|
20230823,173200,125381445,2045,2045,2045,2045,0
|
|
20230823,173100,125381445,2045,2045,2045,2045,0
|
|
20230823,173000,125381445,2045,2045,2045,2045,0
|
|
20230823,172900,125381445,2045,2045,2045,2045,0
|
|
20230823,172800,125381445,2045,2045,2045,2045,0
|
|
20230823,172700,125381445,2045,2045,2045,2045,0
|
|
20230823,172600,125381445,2045,2045,2045,2045,0
|
|
20230823,172500,125381445,2045,2045,2045,2045,0
|
|
20230823,172400,125381445,2045,2045,2045,2045,0
|
|
20230823,172300,125381445,2045,2045,2045,2045,0
|
|
20230823,172200,125381445,2045,2045,2045,2045,0
|
|
20230823,172100,125381445,2045,2045,2045,2045,0
|
|
20230823,172000,125381445,2045,2045,2045,2045,0
|
|
20230823,171900,125381445,2045,2045,2045,2045,0
|
|
20230823,171800,125381445,2045,2045,2045,2045,0
|
|
20230823,171700,125381445,2045,2045,2045,2045,0
|
|
20230823,171600,125381445,2045,2045,2045,2045,0
|
|
20230823,171500,125381445,2045,2045,2045,2045,0
|
|
20230823,171400,125381445,2045,2045,2045,2045,0
|
|
20230823,171300,125381445,2045,2045,2045,2045,0
|
|
20230823,171200,125381445,2045,2045,2045,2045,0
|
|
20230823,171100,125381445,2045,2045,2045,2045,0
|
|
20230823,171000,125381445,2045,2045,2045,2045,0
|
|
20230823,170900,125381445,2045,2045,2045,2045,0
|
|
20230823,170800,125381445,2045,2045,2045,2045,0
|
|
20230823,170700,125381445,2045,2045,2045,2045,0
|
|
20230823,170600,125381445,2045,2045,2045,2045,0
|
|
20230823,170500,125381445,2045,2045,2045,2045,3065
|
|
20230823,170400,125381445,2045,2045,2045,2045,0
|
|
20230823,170300,125381445,2045,2045,2045,2045,0
|
|
20230823,170200,125381445,2045,2045,2045,2045,0
|
|
20230823,170100,125381445,2045,2045,2045,2045,0
|
|
20230823,170000,125381445,2045,2045,2045,2045,0
|
|
20230823,165900,125381445,2045,2045,2045,2045,0
|
|
20230823,165800,125381445,2045,2045,2045,2045,0
|
|
20230823,165700,125381445,2045,2045,2045,2045,0
|
|
20230823,165600,125381445,2045,2045,2045,2045,0
|
|
20230823,165500,125381445,2045,2045,2045,2045,0
|
|
20230823,165400,125381445,2045,2045,2045,2045,0
|
|
20230823,165300,125381445,2045,2045,2045,2045,0
|
|
20230823,165200,125381445,2045,2045,2045,2045,0
|
|
20230823,165100,125381445,2045,2045,2045,2045,0
|
|
20230823,165000,125381445,2045,2045,2045,2045,0
|
|
20230823,164900,125381445,2045,2045,2045,2045,0
|
|
20230823,164800,125381445,2045,2045,2045,2045,0
|
|
20230823,164700,125381445,2045,2045,2045,2045,0
|
|
20230823,164600,125381445,2045,2045,2045,2045,0
|
|
20230823,164500,125381445,2045,2045,2045,2045,0
|
|
20230823,164400,125381445,2045,2045,2045,2045,0
|
|
20230823,164300,125381445,2045,2045,2045,2045,0
|
|
20230823,164200,125381445,2045,2045,2045,2045,0
|
|
20230823,164100,125381445,2045,2045,2045,2045,0
|
|
20230823,164000,125381445,2045,2045,2045,2045,0
|
|
20230823,163900,125381445,2045,2045,2045,2045,0
|
|
20230823,163800,125381445,2045,2045,2045,2045,0
|
|
20230823,163700,125381445,2045,2045,2045,2045,0
|
|
20230823,163600,125381445,2045,2045,2045,2045,0
|
|
20230823,163500,125381445,2045,2045,2045,2045,3065
|
|
20230823,163400,125381445,2045,2045,2045,2045,0
|
|
20230823,163300,125381445,2045,2045,2045,2045,0
|
|
20230823,163200,125381445,2045,2045,2045,2045,0
|
|
20230823,163100,125381445,2045,2045,2045,2045,0
|
|
20230823,163000,125381445,2045,2045,2045,2045,0
|
|
20230823,162900,125381445,2045,2045,2045,2045,0
|
|
20230823,162800,125381445,2045,2045,2045,2045,0
|
|
20230823,162700,125381445,2045,2045,2045,2045,0
|
|
20230823,162600,125381445,2045,2045,2045,2045,0
|
|
20230823,162500,125381445,2045,2045,2045,2045,0
|
|
20230823,162400,125381445,2045,2045,2045,2045,0
|
|
20230823,162300,125381445,2045,2045,2045,2045,0
|
|
20230823,162200,125381445,2045,2045,2045,2045,0
|
|
20230823,162100,125381445,2045,2045,2045,2045,0
|
|
20230823,162000,125381445,2045,2045,2045,2045,0
|
|
20230823,161900,125381445,2045,2045,2045,2045,0
|
|
20230823,161800,125381445,2045,2045,2045,2045,0
|
|
20230823,161700,125381445,2045,2045,2045,2045,0
|
|
20230823,161600,125381445,2045,2045,2045,2045,0
|
|
20230823,161500,125381445,2045,2045,2045,2045,0
|
|
20230823,161400,125381445,2045,2045,2045,2045,0
|
|
20230823,161300,125381445,2045,2045,2045,2045,0
|
|
20230823,161200,125381445,2045,2045,2045,2045,0
|
|
20230823,161100,125381445,2045,2045,2045,2045,0
|
|
20230823,161000,125381445,2045,2045,2045,2045,0
|
|
20230823,160900,125381445,2045,2045,2045,2045,0
|
|
20230823,160800,125381445,2045,2045,2045,2045,0
|
|
20230823,160700,125381445,2045,2045,2045,2045,0
|
|
20230823,160600,125381445,2045,2045,2045,2045,0
|
|
20230823,160500,125381445,2045,2045,2045,2045,3065
|
|
20230823,160400,125381445,2045,2045,2045,2045,0
|
|
20230823,160300,125381445,2045,2045,2045,2045,0
|
|
20230823,160200,125381445,2045,2045,2045,2045,0
|
|
20230823,160100,125381445,2045,2045,2045,2045,0
|
|
20230823,160000,125381445,2045,2045,2045,2045,0
|
|
20230823,155900,125381445,2045,2045,2045,2045,0
|
|
20230823,155800,125381445,2045,2045,2045,2045,0
|
|
20230823,155700,125381445,2045,2045,2045,2045,0
|
|
20230823,155600,125381445,2045,2045,2045,2045,0
|
|
20230823,155500,125381445,2045,2045,2045,2045,0
|
|
20230823,155400,125381445,2045,2045,2045,2045,0
|
|
20230823,155300,125381445,2045,2045,2045,2045,0
|
|
20230823,155200,125381445,2045,2045,2045,2045,0
|
|
20230823,155100,125381445,2045,2045,2045,2045,0
|
|
20230823,155000,125381445,2045,2045,2045,2045,0
|
|
20230823,154900,125381445,2045,2045,2045,2045,0
|
|
20230823,154800,125381445,2045,2045,2045,2045,0
|
|
20230823,154700,125381445,2045,2045,2045,2045,0
|
|
20230823,154600,125381445,2045,2045,2045,2045,0
|
|
20230823,154500,125381445,2045,2045,2045,2045,0
|
|
20230823,154400,125381445,2045,2045,2045,2045,0
|
|
20230823,154300,125381445,2045,2045,2045,2045,0
|
|
20230823,154200,125381445,2045,2045,2045,2045,0
|
|
20230823,154100,125381445,2045,2045,2045,2045,0
|
|
20230823,154000,125381445,2045,2045,2045,2045,0
|
|
20230823,153900,125381445,2045,2045,2045,2045,0
|
|
20230823,153800,125381445,2045,2045,2045,2045,0
|
|
20230823,153700,125381445,2045,2045,2045,2045,0
|
|
20230823,153600,125381445,2045,2045,2045,2045,0
|
|
20230823,153500,125381445,2045,2045,2045,2045,3065
|
|
20230823,153400,125381445,2045,2045,2045,2045,0
|
|
20230823,153300,125381445,2045,2045,2045,2045,0
|
|
20230823,153200,125381445,2045,2045,2045,2045,0
|
|
20230823,153100,125381445,2045,2045,2045,2045,0
|
|
20230823,153000,125381445,2045,2045,2045,2045,3065
|
|
20230823,152900,119113520,2035,2035,2035,2035,0
|
|
20230823,152800,119113520,2035,2035,2035,2035,0
|
|
20230823,152700,119113520,2035,2035,2035,2035,0
|
|
20230823,152600,119113520,2035,2035,2035,2035,0
|
|
20230823,152500,119113520,2035,2035,2035,2035,0
|
|
20230823,152400,119113520,2035,2035,2035,2035,0
|
|
20230823,152300,119113520,2035,2035,2035,2035,0
|
|
20230823,152200,119113520,2035,2035,2035,2035,0
|
|
20230823,152100,119113520,2035,2035,2035,2035,0
|
|
20230823,152000,119113520,2035,2035,2035,2035,0
|
|
20230823,151900,119113520,2035,2035,2035,2035,0
|
|
20230823,151800,119113520,2035,2035,2035,2035,0
|
|
20230823,151700,119113520,2035,2035,2035,2035,1
|
|
20230823,151600,119111485,2030,2030,2030,2030,1036
|
|
20230823,151500,117008405,2030,2035,2035,2030,1001
|
|
20230823,151400,114976370,2030,2030,2030,2030,2000
|
|
20230823,151300,110916370,2035,2035,2035,2035,3050
|
|
20230823,151200,104709620,2040,2040,2040,2040,0
|
|
20230823,151100,104709620,2040,2040,2040,2040,1
|
|
20230823,151000,104707580,2035,2035,2035,2035,45
|
|
20230823,150900,104616005,2040,2040,2040,2040,0
|
|
20230823,150800,104616005,2040,2040,2040,2040,0
|
|
20230823,150700,104616005,2040,2040,2040,2040,0
|
|
20230823,150600,104616005,2040,2040,2040,2040,0
|
|
20230823,150500,104616005,2040,2040,2040,2040,0
|
|
20230823,150400,104616005,2040,2040,2040,2040,246
|
|
20230823,150300,104114165,2035,2035,2035,2035,1105
|
|
20230823,150200,101865490,2040,2040,2040,2040,5
|
|
20230823,150100,101855290,2040,2040,2040,2040,0
|
|
20230823,150000,101855290,2040,2040,2040,2040,16
|
|
20230823,145900,101822650,2040,2040,2040,2040,1
|
|
20230823,145800,101820610,2035,2035,2035,2035,0
|
|
20230823,145700,101820610,2035,2035,2035,2035,50
|
|
20230823,145600,101718860,2035,2035,2035,2035,201
|
|
20230823,145500,101309825,2035,2035,2035,2035,10
|
|
20230823,145400,101289475,2030,2030,2030,2030,40
|
|
20230823,145300,101208275,2030,2030,2030,2030,248
|
|
20230823,145200,100704835,2030,2030,2030,2030,0
|
|
20230823,145100,100704835,2030,2030,2030,2030,0
|
|
20230823,145000,100704835,2030,2030,2030,2030,0
|
|
20230823,144900,100704835,2030,2030,2030,2030,0
|
|
20230823,144800,100704835,2030,2030,2030,2030,0
|
|
20230823,144700,100704835,2030,2030,2030,2030,87
|
|
20230823,144600,100528225,2030,2030,2030,2030,0
|
|
20230823,144500,100528225,2030,2030,2030,2030,0
|
|
20230823,144400,100528225,2030,2030,2030,2030,0
|
|
20230823,144300,100528225,2030,2030,2030,2030,3
|
|
20230823,144200,100522135,2035,2035,2035,2035,0
|
|
20230823,144100,100522135,2035,2035,2035,2035,0
|
|
20230823,144000,100522135,2035,2035,2035,2035,12
|
|
20230823,143900,100497715,2035,2035,2035,2035,1
|
|
20230823,143800,100495680,2040,2040,2040,2040,0
|
|
20230823,143700,100495680,2040,2040,2040,2040,0
|
|
20230823,143600,100495680,2040,2040,2040,2040,0
|
|
20230823,143500,100495680,2040,2040,2040,2040,0
|
|
20230823,143400,100495680,2040,2040,2040,2040,0
|
|
20230823,143300,100495680,2040,2040,2040,2040,0
|
|
20230823,143200,100495680,2040,2040,2040,2040,1
|
|
20230823,143100,100493640,2035,2035,2035,2035,0
|
|
20230823,143000,100493640,2035,2035,2035,2035,0
|
|
20230823,142900,100493640,2035,2035,2035,2035,0
|
|
20230823,142800,100493640,2035,2035,2035,2035,0
|
|
20230823,142700,100493640,2035,2035,2035,2035,0
|
|
20230823,142600,100493640,2035,2035,2035,2035,0
|
|
20230823,142500,100493640,2035,2035,2035,2035,0
|
|
20230823,142400,100493640,2035,2035,2035,2035,0
|
|
20230823,142300,100493640,2035,2035,2035,2035,885
|
|
20230823,142200,98692665,2040,2040,2040,2040,0
|
|
20230823,142100,98692665,2040,2040,2040,2040,0
|
|
20230823,142000,98692665,2040,2040,2040,2040,13
|
|
20230823,141900,98666145,2045,2045,2045,2045,1
|
|
20230823,141800,98664100,2040,2040,2040,2040,0
|
|
20230823,141700,98664100,2040,2040,2040,2040,5167
|
|
20230823,141600,88123420,2040,2040,2040,2040,500
|
|
20230823,141500,87103420,2040,2040,2040,2040,0
|
|
20230823,141400,87103420,2040,2040,2040,2040,0
|
|
20230823,141300,87103420,2040,2040,2040,2040,1
|
|
20230823,141200,87101380,2035,2035,2035,2035,5
|
|
20230823,141100,87091205,2040,2040,2040,2040,1
|
|
20230823,141000,87089165,2035,2035,2035,2035,0
|
|
20230823,140900,87089165,2035,2035,2035,2035,20
|
|
20230823,140800,87048465,2035,2035,2035,2035,66
|
|
20230823,140700,86914155,2040,2040,2040,2040,0
|
|
20230823,140600,86914155,2040,2040,2040,2040,0
|
|
20230823,140500,86914155,2040,2040,2040,2040,1
|
|
20230823,140400,86912115,2035,2035,2035,2035,0
|
|
20230823,140300,86912115,2035,2035,2035,2035,54
|
|
20230823,140200,86802225,2035,2035,2035,2035,28
|
|
20230823,140100,86745245,2040,2040,2040,2040,0
|
|
20230823,140000,86745245,2040,2040,2040,2040,0
|
|
20230823,135900,86745245,2040,2040,2040,2040,0
|
|
20230823,135800,86745245,2040,2040,2040,2040,0
|
|
20230823,135700,86745245,2040,2040,2040,2040,1
|
|
20230823,135600,86743205,2035,2035,2035,2035,0
|
|
20230823,135500,86743205,2035,2035,2035,2035,0
|
|
20230823,135400,86743205,2035,2035,2035,2035,0
|
|
20230823,135300,86743205,2035,2035,2035,2035,250
|
|
20230823,135200,86234455,2030,2030,2030,2030,0
|
|
20230823,135100,86234455,2030,2030,2030,2030,5
|
|
20230823,135000,86224305,2040,2040,2040,2040,0
|
|
20230823,134900,86224305,2040,2040,2040,2040,0
|
|
20230823,134800,86224305,2040,2040,2040,2040,0
|
|
20230823,134700,86224305,2040,2040,2040,2040,0
|
|
20230823,134600,86224305,2040,2040,2040,2040,0
|
|
20230823,134500,86224305,2040,2040,2040,2040,0
|
|
20230823,134400,86224305,2040,2040,2040,2040,0
|
|
20230823,134300,86224305,2040,2040,2040,2040,0
|
|
20230823,134200,86224305,2040,2040,2040,2040,1
|
|
20230823,134100,86222265,2035,2035,2035,2035,90
|
|
20230823,134000,86039115,2035,2035,2035,2035,1252
|
|
20230823,133900,83491295,2040,2040,2040,2040,0
|
|
20230823,133800,83491295,2040,2040,2040,2040,0
|
|
20230823,133700,83491295,2040,2040,2040,2040,0
|
|
20230823,133600,83491295,2040,2040,2040,2040,0
|
|
20230823,133500,83491295,2040,2040,2040,2040,0
|
|
20230823,133400,83491295,2040,2040,2040,2040,0
|
|
20230823,133300,83491295,2040,2040,2040,2040,0
|
|
20230823,133200,83491295,2040,2040,2040,2040,14
|
|
20230823,133100,83462735,2040,2040,2040,2040,0
|
|
20230823,133000,83462735,2040,2040,2040,2040,0
|
|
20230823,132900,83462735,2040,2035,2040,2035,451
|
|
20230823,132800,82544945,2035,2035,2035,2035,200
|
|
20230823,132700,82137945,2035,2035,2035,2035,1000
|
|
20230823,132600,80102945,2035,2035,2035,2035,5
|
|
20230823,132500,80092770,2035,2035,2035,2035,0
|
|
20230823,132400,80092770,2035,2035,2035,2035,1333
|
|
20230823,132300,77380115,2035,2035,2035,2035,0
|
|
20230823,132200,77380115,2035,2035,2035,2035,0
|
|
20230823,132100,77380115,2035,2035,2035,2035,100
|
|
20230823,132000,77176615,2040,2040,2040,2040,0
|
|
20230823,131900,77176615,2040,2040,2040,2040,0
|
|
20230823,131800,77176615,2040,2040,2040,2040,0
|
|
20230823,131700,77176615,2040,2040,2040,2040,0
|
|
20230823,131600,77176615,2040,2040,2040,2040,0
|
|
20230823,131500,77176615,2040,2040,2040,2040,0
|
|
20230823,131400,77176615,2040,2040,2040,2040,0
|
|
20230823,131300,77176615,2040,2040,2040,2040,0
|
|
20230823,131200,77176615,2040,2040,2040,2040,1
|
|
20230823,131100,77174575,2035,2035,2035,2035,0
|
|
20230823,131000,77174575,2035,2035,2035,2035,1472
|
|
20230823,130900,74179055,2040,2040,2040,2040,0
|
|
20230823,130800,74179055,2040,2040,2040,2040,0
|
|
20230823,130700,74179055,2040,2040,2040,2040,0
|
|
20230823,130600,74179055,2040,2040,2040,2040,0
|
|
20230823,130500,74179055,2040,2040,2040,2040,278
|
|
20230823,130400,73611935,2040,2040,2040,2040,0
|
|
20230823,130300,73611935,2040,2040,2040,2040,64
|
|
20230823,130200,73481375,2040,2040,2040,2040,0
|
|
20230823,130100,73481375,2040,2040,2040,2040,64
|
|
20230823,130000,73350815,2035,2035,2035,2035,0
|
|
20230823,125900,73350815,2035,2035,2035,2035,532
|
|
20230823,125800,72268195,2030,2035,2035,2030,401
|
|
20230823,125700,71454160,2040,2040,2040,2040,64
|
|
20230823,125600,71323600,2040,2040,2040,2040,0
|
|
20230823,125500,71323600,2040,2040,2040,2040,65
|
|
20230823,125400,71191000,2040,2040,2040,2040,0
|
|
20230823,125300,71191000,2040,2040,2040,2040,65
|
|
20230823,125200,71058400,2040,2040,2040,2040,0
|
|
20230823,125100,71058400,2040,2040,2040,2040,65
|
|
20230823,125000,70925800,2040,2040,2040,2040,0
|
|
20230823,124900,70925800,2040,2040,2040,2040,65
|
|
20230823,124800,70793200,2040,2040,2040,2040,0
|
|
20230823,124700,70793200,2040,2040,2040,2040,65
|
|
20230823,124600,70660600,2040,2040,2040,2040,0
|
|
20230823,124500,70660600,2040,2040,2040,2040,65
|
|
20230823,124400,70528000,2030,2030,2030,2030,0
|
|
20230823,124300,70528000,2030,2030,2030,2030,0
|
|
20230823,124200,70528000,2030,2030,2030,2030,50
|
|
20230823,124100,70426500,2035,2035,2035,2035,0
|
|
20230823,124000,70426500,2035,2035,2035,2035,0
|
|
20230823,123900,70426500,2035,2035,2035,2035,47
|
|
20230823,123800,70330855,2040,2040,2040,2040,23
|
|
20230823,123700,70283935,2040,2040,2040,2040,0
|
|
20230823,123600,70283935,2040,2040,2040,2040,23
|
|
20230823,123500,70237015,2040,2040,2040,2040,0
|
|
20230823,123400,70237015,2040,2040,2040,2040,23
|
|
20230823,123300,70190095,2040,2040,2040,2040,0
|
|
20230823,123200,70190095,2040,2035,2040,2035,25
|
|
20230823,123100,70139100,2040,2040,2040,2040,0
|
|
20230823,123000,70139100,2040,2040,2040,2040,23
|
|
20230823,122900,70092180,2040,2040,2040,2040,0
|
|
20230823,122800,70092180,2040,2040,2040,2040,2226
|
|
20230823,122700,65551140,2040,2040,2040,2040,0
|
|
20230823,122600,65551140,2040,2040,2040,2040,24
|
|
20230823,122500,65502180,2040,2040,2040,2040,115
|
|
20230823,122400,65267580,2040,2040,2040,2040,24
|
|
20230823,122300,65218620,2035,2035,2035,2035,70
|
|
20230823,122200,65076170,2040,2040,2040,2040,24
|
|
20230823,122100,65027210,2040,2040,2040,2040,1
|
|
20230823,122000,65025170,2040,2040,2040,2040,115
|
|
20230823,121900,64790570,2040,2040,2040,2040,0
|
|
20230823,121800,64790570,2040,2040,2040,2040,0
|
|
20230823,121700,64790570,2040,2040,2040,2040,0
|
|
20230823,121600,64790570,2040,2040,2040,2040,0
|
|
20230823,121500,64790570,2040,2040,2040,2040,116
|
|
20230823,121400,64553930,2035,2035,2035,2035,0
|
|
20230823,121300,64553930,2035,2035,2035,2035,0
|
|
20230823,121200,64553930,2035,2035,2035,2035,0
|
|
20230823,121100,64553930,2035,2035,2035,2035,100
|
|
20230823,121000,64350430,2040,2040,2040,2040,138
|
|
20230823,120900,64068910,2040,2040,2040,2040,24
|
|
20230823,120800,64019950,2035,2035,2035,2035,0
|
|
20230823,120700,64019950,2035,2035,2035,2035,2246
|
|
20230823,120600,59449340,2035,2030,2035,2030,24
|
|
20230823,120500,59400505,2035,2035,2035,2035,138
|
|
20230823,120400,59119675,2035,2035,2035,2035,0
|
|
20230823,120300,59119675,2035,2035,2035,2035,0
|
|
20230823,120200,59119675,2035,2035,2035,2035,23
|
|
20230823,120100,59072870,2035,2035,2035,2035,23
|
|
20230823,120000,59026065,2035,2035,2035,2035,117
|
|
20230823,115900,58787970,2035,2035,2035,2035,0
|
|
20230823,115800,58787970,2035,2035,2035,2035,25
|
|
20230823,115700,58737095,2035,2035,2035,2035,23
|
|
20230823,115600,58690290,2035,2035,2035,2035,0
|
|
20230823,115500,58690290,2035,2035,2035,2035,116
|
|
20230823,115400,58454230,2035,2035,2035,2035,23
|
|
20230823,115300,58407425,2035,2035,2035,2035,0
|
|
20230823,115200,58407425,2035,2035,2035,2035,0
|
|
20230823,115100,58407425,2035,2035,2035,2035,0
|
|
20230823,115000,58407425,2035,2035,2035,2035,116
|
|
20230823,114900,58171365,2035,2035,2035,2035,0
|
|
20230823,114800,58171365,2035,2035,2035,2035,0
|
|
20230823,114700,58171365,2035,2035,2035,2035,0
|
|
20230823,114600,58171365,2035,2035,2035,2035,0
|
|
20230823,114500,58171365,2035,2030,2035,2030,118
|
|
20230823,114400,57931245,2035,2035,2035,2035,0
|
|
20230823,114300,57931245,2035,2035,2035,2035,0
|
|
20230823,114200,57931245,2035,2035,2035,2035,1
|
|
20230823,114100,57929210,2035,2035,2035,2035,0
|
|
20230823,114000,57929210,2035,2035,2035,2035,138
|
|
20230823,113900,57648380,2030,2035,2035,2030,161
|
|
20230823,113800,57321545,2035,2035,2035,2035,22
|
|
20230823,113700,57276775,2035,2035,2035,2035,0
|
|
20230823,113600,57276775,2035,2035,2035,2035,22
|
|
20230823,113500,57232005,2035,2035,2035,2035,0
|
|
20230823,113400,57232005,2035,2035,2035,2035,22
|
|
20230823,113300,57187235,2035,2035,2035,2035,0
|
|
20230823,113200,57187235,2035,2035,2035,2035,22
|
|
20230823,113100,57142465,2030,2030,2030,2030,401
|
|
20230823,113000,56328435,2035,2035,2035,2035,22
|
|
20230823,112900,56283665,2035,2035,2035,2035,0
|
|
20230823,112800,56283665,2035,2035,2035,2035,22
|
|
20230823,112700,56238895,2030,2030,2030,2030,0
|
|
20230823,112600,56238895,2030,2035,2035,2030,395
|
|
20230823,112500,55436935,2035,2035,2035,2035,0
|
|
20230823,112400,55436935,2035,2035,2035,2035,23
|
|
20230823,112300,55390130,2030,2030,2030,2030,5
|
|
20230823,112200,55379980,2035,2035,2035,2035,0
|
|
20230823,112100,55379980,2035,2035,2035,2035,889
|
|
20230823,112000,53570865,2035,2035,2035,2035,0
|
|
20230823,111900,53570865,2035,2035,2035,2035,0
|
|
20230823,111800,53570865,2035,2035,2035,2035,0
|
|
20230823,111700,53570865,2035,2035,2035,2035,1000
|
|
20230823,111600,51535865,2035,2035,2035,2035,0
|
|
20230823,111500,51535865,2035,2035,2035,2035,0
|
|
20230823,111400,51535865,2035,2035,2035,2035,0
|
|
20230823,111300,51535865,2035,2035,2035,2035,50
|
|
20230823,111200,51434115,2035,2035,2035,2035,134
|
|
20230823,111100,51161425,2040,2040,2040,2040,0
|
|
20230823,111000,51161425,2040,2040,2040,2040,0
|
|
20230823,110900,51161425,2040,2040,2040,2040,0
|
|
20230823,110800,51161425,2040,2040,2040,2040,0
|
|
20230823,110700,51161425,2040,2040,2040,2040,200
|
|
20230823,110600,50753425,2040,2040,2040,2040,100
|
|
20230823,110500,50549425,2040,2040,2040,2040,200
|
|
20230823,110400,50141425,2040,2040,2040,2040,200
|
|
20230823,110300,49733425,2035,2035,2035,2035,0
|
|
20230823,110200,49733425,2035,2035,2035,2035,0
|
|
20230823,110100,49733425,2035,2035,2035,2035,100
|
|
20230823,110000,49529925,2035,2035,2035,2035,0
|
|
20230823,105900,49529925,2035,2035,2035,2035,23
|
|
20230823,105800,49483120,2040,2040,2040,2040,0
|
|
20230823,105700,49483120,2040,2040,2040,2040,0
|
|
20230823,105600,49483120,2040,2040,2040,2040,0
|
|
20230823,105500,49483120,2040,2040,2040,2040,757
|
|
20230823,105400,47938840,2035,2035,2035,2035,804
|
|
20230823,105300,46302700,2035,2035,2035,2035,0
|
|
20230823,105200,46302700,2035,2035,2035,2035,4196
|
|
20230823,105100,37763840,2035,2035,2035,2035,0
|
|
20230823,105000,37763840,2035,2035,2035,2035,0
|
|
20230823,104900,37763840,2035,2035,2035,2035,0
|
|
20230823,104800,37763840,2035,2035,2035,2035,0
|
|
20230823,104700,37763840,2035,2035,2035,2035,0
|
|
20230823,104600,37763840,2035,2035,2035,2035,0
|
|
20230823,104500,37763840,2035,2035,2035,2035,0
|
|
20230823,104400,37763840,2035,2035,2035,2035,0
|
|
20230823,104300,37763840,2035,2035,2035,2035,0
|
|
20230823,104200,37763840,2035,2035,2035,2035,771
|
|
20230823,104100,36194855,2035,2035,2035,2035,0
|
|
20230823,104000,36194855,2035,2035,2035,2035,0
|
|
20230823,103900,36194855,2035,2035,2035,2035,61
|
|
20230823,103800,36070720,2040,2040,2040,2040,0
|
|
20230823,103700,36070720,2040,2040,2040,2040,1
|
|
20230823,103600,36068680,2035,2035,2035,2035,613
|
|
20230823,103500,34821225,2035,2035,2035,2035,0
|
|
20230823,103400,34821225,2035,2035,2035,2035,0
|
|
20230823,103300,34821225,2035,2035,2035,2035,0
|
|
20230823,103200,34821225,2035,2035,2035,2035,0
|
|
20230823,103100,34821225,2035,2035,2035,2035,0
|
|
20230823,103000,34821225,2035,2035,2035,2035,0
|
|
20230823,102900,34821225,2035,2035,2035,2035,0
|
|
20230823,102800,34821225,2035,2035,2035,2035,0
|
|
20230823,102700,34821225,2035,2035,2035,2035,0
|
|
20230823,102600,34821225,2035,2035,2035,2035,1010
|
|
20230823,102500,32765875,2030,2030,2030,2030,0
|
|
20230823,102400,32765875,2030,2030,2030,2030,1000
|
|
20230823,102300,30735875,2030,2030,2030,2030,0
|
|
20230823,102200,30735875,2030,2030,2030,2030,0
|
|
20230823,102100,30735875,2030,2030,2030,2030,0
|
|
20230823,102000,30735875,2030,2030,2030,2030,0
|
|
20230823,101900,30735875,2030,2030,2030,2030,0
|
|
20230823,101800,30735875,2030,2030,2030,2030,296
|
|
20230823,101700,30134995,2030,2030,2030,2030,0
|
|
20230823,101600,30134995,2030,2030,2030,2030,469
|
|
20230823,101500,29182925,2035,2035,2035,2035,0
|
|
20230823,101400,29182925,2035,2035,2035,2035,0
|
|
20230823,101300,29182925,2035,2035,2035,2035,0
|
|
20230823,101200,29182925,2035,2035,2035,2035,0
|
|
20230823,101100,29182925,2035,2035,2035,2035,0
|
|
20230823,101000,29182925,2035,2035,2035,2035,0
|
|
20230823,100900,29182925,2035,2035,2035,2035,0
|
|
20230823,100800,29182925,2035,2035,2035,2035,1
|
|
20230823,100700,29180890,2035,2035,2035,2035,0
|
|
20230823,100600,29180890,2035,2035,2035,2035,0
|
|
20230823,100500,29180890,2035,2035,2035,2035,0
|
|
20230823,100400,29180890,2035,2035,2035,2035,0
|
|
20230823,100300,29180890,2035,2035,2035,2035,0
|
|
20230823,100200,29180890,2035,2035,2035,2035,11
|
|
20230823,100100,29158505,2035,2035,2035,2035,709
|
|
20230823,100000,27715690,2035,2035,2035,2035,0
|
|
20230823,095900,27715690,2035,2035,2035,2035,0
|
|
20230823,095800,27715690,2035,2035,2035,2035,0
|
|
20230823,095700,27715690,2035,2035,2035,2035,0
|
|
20230823,095600,27715690,2035,2035,2035,2035,11
|
|
20230823,095500,27693305,2035,2035,2035,2035,0
|
|
20230823,095400,27693305,2035,2035,2035,2035,0
|
|
20230823,095300,27693305,2035,2035,2035,2035,0
|
|
20230823,095200,27693305,2035,2035,2035,2035,0
|
|
20230823,095100,27693305,2035,2035,2035,2035,0
|
|
20230823,095000,27693305,2035,2035,2035,2035,0
|
|
20230823,094900,27693305,2035,2035,2035,2035,0
|
|
20230823,094800,27693305,2035,2035,2035,2035,0
|
|
20230823,094700,27693305,2035,2030,2035,2030,650
|
|
20230823,094600,26370805,2030,2030,2030,2030,0
|
|
20230823,094500,26370805,2030,2030,2030,2030,50
|
|
20230823,094400,26269305,2030,2030,2030,2030,0
|
|
20230823,094300,26269305,2030,2030,2030,2030,0
|
|
20230823,094200,26269305,2030,2030,2030,2030,0
|
|
20230823,094100,26269305,2030,2030,2030,2030,0
|
|
20230823,094000,26269305,2030,2030,2030,2030,137
|
|
20230823,093900,25991195,2035,2035,2035,2035,1
|
|
20230823,093800,25989160,2030,2030,2030,2030,0
|
|
20230823,093700,25989160,2030,2030,2030,2030,0
|
|
20230823,093600,25989160,2030,2030,2030,2030,0
|
|
20230823,093500,25989160,2030,2030,2030,2030,6
|
|
20230823,093400,25976980,2030,2030,2030,2030,0
|
|
20230823,093300,25976980,2030,2030,2030,2030,0
|
|
20230823,093200,25976980,2030,2030,2030,2030,3238
|
|
20230823,093100,19403840,2030,2030,2030,2030,1500
|
|
20230823,093000,16358840,2030,2030,2030,2030,1010
|
|
20230823,092900,14308540,2025,2025,2025,2025,0
|
|
20230823,092800,14308540,2025,2025,2025,2025,147
|
|
20230823,092700,14010865,2030,2030,2030,2030,0
|
|
20230823,092600,14010865,2030,2030,2030,2030,497
|
|
20230823,092500,13001955,2035,2035,2035,2035,0
|
|
20230823,092400,13001955,2035,2035,2035,2035,0
|
|
20230823,092300,13001955,2035,2035,2035,2035,0
|
|
20230823,092200,13001955,2035,2035,2035,2035,3
|
|
20230823,092100,12995850,2035,2035,2035,2035,200
|
|
20230823,092000,12588850,2035,2035,2035,2035,519
|
|
20230823,091900,11532685,2035,2035,2035,2035,216
|
|
20230823,091800,11093125,2040,2040,2040,2040,7
|
|
20230823,091700,11078845,2040,2040,2040,2040,0
|
|
20230823,091600,11078845,2040,2040,2040,2040,0
|
|
20230823,091500,11078845,2040,2040,2040,2040,245
|
|
20230823,091400,10579045,2040,2040,2040,2040,0
|
|
20230823,091300,10579045,2040,2040,2040,2040,0
|
|
20230823,091200,10579045,2040,2040,2040,2040,1032
|
|
20230823,091100,8473765,2040,2040,2040,2040,0
|
|
20230823,091000,8473765,2040,2040,2040,2040,0
|
|
20230823,090900,8473765,2040,2040,2040,2040,0
|
|
20230823,090800,8473765,2040,2035,2040,2035,600
|
|
20230823,090700,7252760,2030,2030,2030,2030,0
|
|
20230823,090600,7252760,2030,2030,2030,2030,0
|
|
20230823,090500,7252760,2030,2030,2030,2030,12
|
|
20230823,090400,7228400,2030,2030,2030,2030,1
|
|
20230823,090300,7226370,2025,2030,2035,2025,973
|
|
20230823,090200,5251905,2030,2030,2035,2030,214
|
|
20230823,090100,4817480,2030,2030,2030,2030,0
|
|
20230823,090000,4817480,2030,2025,2030,2025,2379
|