619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,191600,99370315,4015,4015,4015,4015,2156
|
|
20230825,191500,99370315,4015,4015,4015,4015,0
|
|
20230825,191400,99370315,4015,4015,4015,4015,0
|
|
20230825,191300,99370315,4015,4015,4015,4015,0
|
|
20230825,191200,99370315,4015,4015,4015,4015,0
|
|
20230825,191100,99370315,4015,4015,4015,4015,0
|
|
20230825,191000,99370315,4015,4015,4015,4015,0
|
|
20230825,190900,99370315,4015,4015,4015,4015,0
|
|
20230825,190800,99370315,4015,4015,4015,4015,0
|
|
20230825,190700,99370315,4015,4015,4015,4015,0
|
|
20230825,190600,99370315,4015,4015,4015,4015,0
|
|
20230825,190500,99370315,4015,4015,4015,4015,0
|
|
20230825,190400,99370315,4015,4015,4015,4015,0
|
|
20230825,190300,99370315,4015,4015,4015,4015,0
|
|
20230825,190200,99370315,4015,4015,4015,4015,0
|
|
20230825,190100,99370315,4015,4015,4015,4015,0
|
|
20230825,190000,99370315,4015,4015,4015,4015,0
|
|
20230825,185900,99370315,4015,4015,4015,4015,0
|
|
20230825,185800,99370315,4015,4015,4015,4015,0
|
|
20230825,185700,99370315,4015,4015,4015,4015,0
|
|
20230825,185600,99370315,4015,4015,4015,4015,0
|
|
20230825,185500,99370315,4015,4015,4015,4015,0
|
|
20230825,185400,99370315,4015,4015,4015,4015,0
|
|
20230825,185300,99370315,4015,4015,4015,4015,0
|
|
20230825,185200,99370315,4015,4015,4015,4015,0
|
|
20230825,185100,99370315,4015,4015,4015,4015,0
|
|
20230825,185000,99370315,4015,4015,4015,4015,0
|
|
20230825,184900,99370315,4015,4015,4015,4015,0
|
|
20230825,184800,99370315,4015,4015,4015,4015,0
|
|
20230825,184700,99370315,4015,4015,4015,4015,0
|
|
20230825,184600,99370315,4015,4015,4015,4015,2156
|
|
20230825,184500,99370315,4015,4015,4015,4015,0
|
|
20230825,184400,99370315,4015,4015,4015,4015,0
|
|
20230825,184300,99370315,4015,4015,4015,4015,0
|
|
20230825,184200,99370315,4015,4015,4015,4015,0
|
|
20230825,184100,99370315,4015,4015,4015,4015,0
|
|
20230825,184000,99370315,4015,4015,4015,4015,0
|
|
20230825,183900,99370315,4015,4015,4015,4015,0
|
|
20230825,183800,99370315,4015,4015,4015,4015,0
|
|
20230825,183700,99370315,4015,4015,4015,4015,0
|
|
20230825,183600,99370315,4015,4015,4015,4015,0
|
|
20230825,183500,99370315,4015,4015,4015,4015,0
|
|
20230825,183400,99370315,4015,4015,4015,4015,0
|
|
20230825,183300,99370315,4015,4015,4015,4015,0
|
|
20230825,183200,99370315,4015,4015,4015,4015,0
|
|
20230825,183100,99370315,4015,4015,4015,4015,0
|
|
20230825,183000,99370315,4015,4015,4015,4015,0
|
|
20230825,182900,99370315,4015,4015,4015,4015,0
|
|
20230825,182800,99370315,4015,4015,4015,4015,0
|
|
20230825,182700,99370315,4015,4015,4015,4015,0
|
|
20230825,182600,99370315,4015,4015,4015,4015,0
|
|
20230825,182500,99370315,4015,4015,4015,4015,0
|
|
20230825,182400,99370315,4015,4015,4015,4015,0
|
|
20230825,182300,99370315,4015,4015,4015,4015,0
|
|
20230825,182200,99370315,4015,4015,4015,4015,0
|
|
20230825,182100,99370315,4015,4015,4015,4015,0
|
|
20230825,182000,99370315,4015,4015,4015,4015,0
|
|
20230825,181900,99370315,4015,4015,4015,4015,0
|
|
20230825,181800,99370315,4015,4015,4015,4015,0
|
|
20230825,181700,99370315,4015,4015,4015,4015,0
|
|
20230825,181600,99370315,4015,4015,4015,4015,2156
|
|
20230825,181500,99370315,4015,4015,4015,4015,0
|
|
20230825,181400,99370315,4015,4015,4015,4015,0
|
|
20230825,181300,99370315,4015,4015,4015,4015,0
|
|
20230825,181200,99370315,4015,4015,4015,4015,0
|
|
20230825,181100,99370315,4015,4015,4015,4015,0
|
|
20230825,181000,99370315,4015,4015,4015,4015,0
|
|
20230825,180900,99370315,4015,4015,4015,4015,0
|
|
20230825,180800,99370315,4015,4015,4015,4015,0
|
|
20230825,180700,99370315,4015,4015,4015,4015,0
|
|
20230825,180600,99370315,4015,4015,4015,4015,0
|
|
20230825,180500,99370315,4015,4015,4015,4015,0
|
|
20230825,180400,99370315,4015,4015,4015,4015,0
|
|
20230825,180300,99370315,4015,4015,4015,4015,0
|
|
20230825,180200,99370315,4015,4015,4015,4015,0
|
|
20230825,180100,99370315,4015,4015,4015,4015,0
|
|
20230825,180000,99370315,4015,4015,4015,4015,0
|
|
20230825,175900,99370315,4015,4015,4015,4015,0
|
|
20230825,175800,99370315,4015,4015,4015,4015,0
|
|
20230825,175700,99370315,4015,4015,4015,4015,0
|
|
20230825,175600,99370315,4015,4015,4015,4015,0
|
|
20230825,175500,99370315,4015,4015,4015,4015,0
|
|
20230825,175400,99370315,4015,4015,4015,4015,0
|
|
20230825,175300,99370315,4015,4015,4015,4015,0
|
|
20230825,175200,99370315,4015,4015,4015,4015,0
|
|
20230825,175100,99370315,4015,4015,4015,4015,0
|
|
20230825,175000,99370315,4015,4015,4015,4015,0
|
|
20230825,174900,99370315,4015,4015,4015,4015,0
|
|
20230825,174800,99370315,4015,4015,4015,4015,0
|
|
20230825,174700,99370315,4015,4015,4015,4015,0
|
|
20230825,174600,99370315,4015,4015,4015,4015,2156
|
|
20230825,174500,99370315,4015,4015,4015,4015,0
|
|
20230825,174400,99370315,4015,4015,4015,4015,0
|
|
20230825,174300,99370315,4015,4015,4015,4015,0
|
|
20230825,174200,99370315,4015,4015,4015,4015,0
|
|
20230825,174100,99370315,4015,4015,4015,4015,0
|
|
20230825,174000,99370315,4015,4015,4015,4015,0
|
|
20230825,173900,99370315,4015,4015,4015,4015,0
|
|
20230825,173800,99370315,4015,4015,4015,4015,0
|
|
20230825,173700,99370315,4015,4015,4015,4015,0
|
|
20230825,173600,99370315,4015,4015,4015,4015,0
|
|
20230825,173500,99370315,4015,4015,4015,4015,0
|
|
20230825,173400,99370315,4015,4015,4015,4015,0
|
|
20230825,173300,99370315,4015,4015,4015,4015,0
|
|
20230825,173200,99370315,4015,4015,4015,4015,0
|
|
20230825,173100,99370315,4015,4015,4015,4015,0
|
|
20230825,173000,99370315,4015,4015,4015,4015,0
|
|
20230825,172900,99370315,4015,4015,4015,4015,0
|
|
20230825,172800,99370315,4015,4015,4015,4015,0
|
|
20230825,172700,99370315,4015,4015,4015,4015,0
|
|
20230825,172600,99370315,4015,4015,4015,4015,0
|
|
20230825,172500,99370315,4015,4015,4015,4015,0
|
|
20230825,172400,99370315,4015,4015,4015,4015,0
|
|
20230825,172300,99370315,4015,4015,4015,4015,0
|
|
20230825,172200,99370315,4015,4015,4015,4015,0
|
|
20230825,172100,99370315,4015,4015,4015,4015,0
|
|
20230825,172000,99370315,4015,4015,4015,4015,0
|
|
20230825,171900,99370315,4015,4015,4015,4015,0
|
|
20230825,171800,99370315,4015,4015,4015,4015,0
|
|
20230825,171700,99370315,4015,4015,4015,4015,0
|
|
20230825,171600,99370315,4015,4015,4015,4015,2156
|
|
20230825,171500,99370315,4015,4015,4015,4015,0
|
|
20230825,171400,99370315,4015,4015,4015,4015,0
|
|
20230825,171300,99370315,4015,4015,4015,4015,0
|
|
20230825,171200,99370315,4015,4015,4015,4015,0
|
|
20230825,171100,99370315,4015,4015,4015,4015,0
|
|
20230825,171000,99370315,4015,4015,4015,4015,0
|
|
20230825,170900,99370315,4015,4015,4015,4015,0
|
|
20230825,170800,99370315,4015,4015,4015,4015,0
|
|
20230825,170700,99370315,4015,4015,4015,4015,0
|
|
20230825,170600,99370315,4015,4015,4015,4015,0
|
|
20230825,170500,99370315,4015,4015,4015,4015,0
|
|
20230825,170400,99370315,4015,4015,4015,4015,0
|
|
20230825,170300,99370315,4015,4015,4015,4015,0
|
|
20230825,170200,99370315,4015,4015,4015,4015,0
|
|
20230825,170100,99370315,4015,4015,4015,4015,0
|
|
20230825,170000,99370315,4015,4015,4015,4015,0
|
|
20230825,165900,99370315,4015,4015,4015,4015,0
|
|
20230825,165800,99370315,4015,4015,4015,4015,0
|
|
20230825,165700,99370315,4015,4015,4015,4015,0
|
|
20230825,165600,99370315,4015,4015,4015,4015,0
|
|
20230825,165500,99370315,4015,4015,4015,4015,0
|
|
20230825,165400,99370315,4015,4015,4015,4015,0
|
|
20230825,165300,99370315,4015,4015,4015,4015,0
|
|
20230825,165200,99370315,4015,4015,4015,4015,0
|
|
20230825,165100,99370315,4015,4015,4015,4015,0
|
|
20230825,165000,99370315,4015,4015,4015,4015,0
|
|
20230825,164900,99370315,4015,4015,4015,4015,0
|
|
20230825,164800,99370315,4015,4015,4015,4015,0
|
|
20230825,164700,99370315,4015,4015,4015,4015,0
|
|
20230825,164600,99370315,4015,4015,4015,4015,2156
|
|
20230825,164500,99370315,4015,4015,4015,4015,0
|
|
20230825,164400,99370315,4015,4015,4015,4015,0
|
|
20230825,164300,99370315,4015,4015,4015,4015,0
|
|
20230825,164200,99370315,4015,4015,4015,4015,0
|
|
20230825,164100,99370315,4015,4015,4015,4015,0
|
|
20230825,164000,99370315,4015,4015,4015,4015,0
|
|
20230825,163900,99370315,4015,4015,4015,4015,0
|
|
20230825,163800,99370315,4015,4015,4015,4015,0
|
|
20230825,163700,99370315,4015,4015,4015,4015,0
|
|
20230825,163600,99370315,4015,4015,4015,4015,0
|
|
20230825,163500,99370315,4015,4015,4015,4015,0
|
|
20230825,163400,99370315,4015,4015,4015,4015,0
|
|
20230825,163300,99370315,4015,4015,4015,4015,0
|
|
20230825,163200,99370315,4015,4015,4015,4015,0
|
|
20230825,163100,99370315,4015,4015,4015,4015,0
|
|
20230825,163000,99370315,4015,4015,4015,4015,0
|
|
20230825,162900,99370315,4015,4015,4015,4015,0
|
|
20230825,162800,99370315,4015,4015,4015,4015,0
|
|
20230825,162700,99370315,4015,4015,4015,4015,0
|
|
20230825,162600,99370315,4015,4015,4015,4015,0
|
|
20230825,162500,99370315,4015,4015,4015,4015,0
|
|
20230825,162400,99370315,4015,4015,4015,4015,0
|
|
20230825,162300,99370315,4015,4015,4015,4015,0
|
|
20230825,162200,99370315,4015,4015,4015,4015,0
|
|
20230825,162100,99370315,4015,4015,4015,4015,0
|
|
20230825,162000,99370315,4015,4015,4015,4015,0
|
|
20230825,161900,99370315,4015,4015,4015,4015,0
|
|
20230825,161800,99370315,4015,4015,4015,4015,0
|
|
20230825,161700,99370315,4015,4015,4015,4015,0
|
|
20230825,161600,99370315,4015,4015,4015,4015,2156
|
|
20230825,161500,99370315,4015,4015,4015,4015,0
|
|
20230825,161400,99370315,4015,4015,4015,4015,0
|
|
20230825,161300,99370315,4015,4015,4015,4015,0
|
|
20230825,161200,99370315,4015,4015,4015,4015,0
|
|
20230825,161100,99370315,4015,4015,4015,4015,0
|
|
20230825,161000,99370315,4015,4015,4015,4015,0
|
|
20230825,160900,99370315,4015,4015,4015,4015,0
|
|
20230825,160800,99370315,4015,4015,4015,4015,0
|
|
20230825,160700,99370315,4015,4015,4015,4015,0
|
|
20230825,160600,99370315,4015,4015,4015,4015,0
|
|
20230825,160500,99370315,4015,4015,4015,4015,0
|
|
20230825,160400,99370315,4015,4015,4015,4015,0
|
|
20230825,160300,99370315,4015,4015,4015,4015,0
|
|
20230825,160200,99370315,4015,4015,4015,4015,0
|
|
20230825,160100,99370315,4015,4015,4015,4015,0
|
|
20230825,160000,99370315,4015,4015,4015,4015,0
|
|
20230825,155900,99370315,4015,4015,4015,4015,0
|
|
20230825,155800,99370315,4015,4015,4015,4015,0
|
|
20230825,155700,99370315,4015,4015,4015,4015,0
|
|
20230825,155600,99370315,4015,4015,4015,4015,0
|
|
20230825,155500,99370315,4015,4015,4015,4015,0
|
|
20230825,155400,99370315,4015,4015,4015,4015,0
|
|
20230825,155300,99370315,4015,4015,4015,4015,0
|
|
20230825,155200,99370315,4015,4015,4015,4015,0
|
|
20230825,155100,99370315,4015,4015,4015,4015,0
|
|
20230825,155000,99370315,4015,4015,4015,4015,0
|
|
20230825,154900,99370315,4015,4015,4015,4015,0
|
|
20230825,154800,99370315,4015,4015,4015,4015,0
|
|
20230825,154700,99370315,4015,4015,4015,4015,0
|
|
20230825,154600,99370315,4015,4015,4015,4015,2156
|
|
20230825,154500,99370315,4015,4015,4015,4015,0
|
|
20230825,154400,99370315,4015,4015,4015,4015,0
|
|
20230825,154300,99370315,4015,4015,4015,4015,0
|
|
20230825,154200,99370315,4015,4015,4015,4015,0
|
|
20230825,154100,99370315,4015,4015,4015,4015,0
|
|
20230825,154000,99370315,4015,4015,4015,4015,0
|
|
20230825,153900,99370315,4015,4015,4015,4015,0
|
|
20230825,153800,99370315,4015,4015,4015,4015,0
|
|
20230825,153700,99370315,4015,4015,4015,4015,0
|
|
20230825,153600,99370315,4015,4015,4015,4015,0
|
|
20230825,153500,99370315,4015,4015,4015,4015,0
|
|
20230825,153400,99370315,4015,4015,4015,4015,0
|
|
20230825,153300,99370315,4015,4015,4015,4015,0
|
|
20230825,153200,99370315,4015,4015,4015,4015,0
|
|
20230825,153100,99370315,4015,4015,4015,4015,0
|
|
20230825,153000,99370315,4015,4015,4015,4015,2156
|
|
20230825,152900,90713975,4045,4045,4045,4045,0
|
|
20230825,152800,90713975,4045,4045,4045,4045,0
|
|
20230825,152700,90713975,4045,4045,4045,4045,0
|
|
20230825,152600,90713975,4045,4045,4045,4045,0
|
|
20230825,152500,90713975,4045,4045,4045,4045,0
|
|
20230825,152400,90713975,4045,4045,4045,4045,0
|
|
20230825,152300,90713975,4045,4045,4045,4045,0
|
|
20230825,152200,90713975,4045,4045,4045,4045,0
|
|
20230825,152100,90713975,4045,4045,4045,4045,0
|
|
20230825,152000,90713975,4045,4045,4045,4045,0
|
|
20230825,151900,90713975,4045,4045,4045,4045,3
|
|
20230825,151800,90701840,4015,4015,4015,4015,58
|
|
20230825,151700,90468970,4015,4015,4015,4015,0
|
|
20230825,151600,90468970,4015,4015,4015,4015,0
|
|
20230825,151500,90468970,4015,4015,4015,4015,9
|
|
20230825,151400,90432835,4015,4015,4015,4015,0
|
|
20230825,151300,90432835,4015,4015,4015,4015,0
|
|
20230825,151200,90432835,4015,4015,4015,4015,0
|
|
20230825,151100,90432835,4015,4015,4015,4015,0
|
|
20230825,151000,90432835,4015,4015,4015,4015,168
|
|
20230825,150900,89758315,4015,4015,4015,4015,0
|
|
20230825,150800,89758315,4015,4015,4015,4015,0
|
|
20230825,150700,89758315,4015,4015,4015,4015,18
|
|
20230825,150600,89686045,4015,4015,4015,4015,24
|
|
20230825,150500,89589685,4020,4025,4025,4020,2973
|
|
20230825,150400,77638040,4025,4025,4025,4025,336
|
|
20230825,150300,76285640,4045,4045,4045,4045,0
|
|
20230825,150200,76285640,4045,4045,4045,4045,0
|
|
20230825,150100,76285640,4045,4045,4045,4045,0
|
|
20230825,150000,76285640,4045,4045,4045,4045,0
|
|
20230825,145900,76285640,4045,4045,4045,4045,0
|
|
20230825,145800,76285640,4045,4045,4045,4045,41
|
|
20230825,145700,76119795,4020,4020,4020,4020,0
|
|
20230825,145600,76119795,4020,4020,4020,4020,19
|
|
20230825,145500,76043415,4045,4035,4045,4035,503
|
|
20230825,145400,74012680,4020,4020,4020,4020,0
|
|
20230825,145300,74012680,4020,4020,4020,4020,0
|
|
20230825,145200,74012680,4020,4020,4020,4020,2
|
|
20230825,145100,74004640,4020,4020,4020,4020,0
|
|
20230825,145000,74004640,4020,4020,4020,4020,0
|
|
20230825,144900,74004640,4020,4025,4025,4020,1289
|
|
20230825,144800,68816605,4030,4030,4030,4030,0
|
|
20230825,144700,68816605,4030,4030,4030,4030,0
|
|
20230825,144600,68816605,4030,4030,4030,4030,0
|
|
20230825,144500,68816605,4030,4030,4030,4030,0
|
|
20230825,144400,68816605,4030,4030,4030,4030,0
|
|
20230825,144300,68816605,4030,4030,4030,4030,0
|
|
20230825,144200,68816605,4030,4030,4030,4030,0
|
|
20230825,144100,68816605,4030,4030,4030,4030,0
|
|
20230825,144000,68816605,4030,4030,4030,4030,0
|
|
20230825,143900,68816605,4030,4030,4030,4030,0
|
|
20230825,143800,68816605,4030,4030,4030,4030,0
|
|
20230825,143700,68816605,4030,4030,4030,4030,0
|
|
20230825,143600,68816605,4030,4030,4030,4030,0
|
|
20230825,143500,68816605,4030,4030,4030,4030,0
|
|
20230825,143400,68816605,4030,4030,4030,4030,0
|
|
20230825,143300,68816605,4030,4030,4030,4030,0
|
|
20230825,143200,68816605,4030,4030,4030,4030,1
|
|
20230825,143100,68812575,4045,4045,4045,4045,0
|
|
20230825,143000,68812575,4045,4045,4045,4045,0
|
|
20230825,142900,68812575,4045,4045,4045,4045,0
|
|
20230825,142800,68812575,4045,4045,4045,4045,41
|
|
20230825,142700,68646730,4020,4020,4020,4020,0
|
|
20230825,142600,68646730,4020,4020,4020,4020,0
|
|
20230825,142500,68646730,4020,4020,4020,4020,0
|
|
20230825,142400,68646730,4020,4020,4020,4020,0
|
|
20230825,142300,68646730,4020,4020,4020,4020,0
|
|
20230825,142200,68646730,4020,4020,4020,4020,0
|
|
20230825,142100,68646730,4020,4020,4020,4020,0
|
|
20230825,142000,68646730,4020,4020,4020,4020,0
|
|
20230825,141900,68646730,4020,4020,4020,4020,0
|
|
20230825,141800,68646730,4020,4020,4020,4020,0
|
|
20230825,141700,68646730,4020,4020,4020,4020,0
|
|
20230825,141600,68646730,4020,4020,4020,4020,0
|
|
20230825,141500,68646730,4020,4020,4020,4020,0
|
|
20230825,141400,68646730,4020,4020,4020,4020,0
|
|
20230825,141300,68646730,4020,4020,4020,4020,0
|
|
20230825,141200,68646730,4020,4035,4035,4020,77
|
|
20230825,141100,68336675,4050,4050,4050,4050,0
|
|
20230825,141000,68336675,4050,4050,4050,4050,0
|
|
20230825,140900,68336675,4050,4050,4050,4050,0
|
|
20230825,140800,68336675,4050,4050,4050,4050,0
|
|
20230825,140700,68336675,4050,4050,4050,4050,0
|
|
20230825,140600,68336675,4050,4050,4050,4050,15
|
|
20230825,140500,68275925,4050,4050,4050,4050,0
|
|
20230825,140400,68275925,4050,4050,4050,4050,29
|
|
20230825,140300,68158475,4050,4050,4050,4050,0
|
|
20230825,140200,68158475,4050,4050,4050,4050,0
|
|
20230825,140100,68158475,4050,4050,4050,4050,0
|
|
20230825,140000,68158475,4050,4050,4050,4050,0
|
|
20230825,135900,68158475,4050,4050,4050,4050,0
|
|
20230825,135800,68158475,4050,4050,4050,4050,41
|
|
20230825,135700,67992425,4025,4025,4025,4025,0
|
|
20230825,135600,67992425,4025,4025,4025,4025,0
|
|
20230825,135500,67992425,4025,4025,4025,4025,0
|
|
20230825,135400,67992425,4025,4025,4025,4025,0
|
|
20230825,135300,67992425,4025,4030,4030,4025,12
|
|
20230825,135200,67944120,4050,4050,4050,4050,0
|
|
20230825,135100,67944120,4050,4050,4050,4050,0
|
|
20230825,135000,67944120,4050,4050,4050,4050,10
|
|
20230825,134900,67903620,4030,4030,4030,4030,0
|
|
20230825,134800,67903620,4030,4030,4030,4030,0
|
|
20230825,134700,67903620,4030,4030,4030,4030,0
|
|
20230825,134600,67903620,4030,4030,4030,4030,0
|
|
20230825,134500,67903620,4030,4030,4030,4030,1
|
|
20230825,134400,67899590,4055,4055,4055,4055,0
|
|
20230825,134300,67899590,4055,4055,4055,4055,123
|
|
20230825,134200,67400825,4060,4060,4060,4060,0
|
|
20230825,134100,67400825,4060,4060,4060,4060,0
|
|
20230825,134000,67400825,4060,4060,4060,4060,0
|
|
20230825,133900,67400825,4060,4060,4060,4060,0
|
|
20230825,133800,67400825,4060,4060,4060,4060,0
|
|
20230825,133700,67400825,4060,4060,4060,4060,0
|
|
20230825,133600,67400825,4060,4060,4060,4060,0
|
|
20230825,133500,67400825,4060,4060,4060,4060,0
|
|
20230825,133400,67400825,4060,4060,4060,4060,0
|
|
20230825,133300,67400825,4060,4060,4060,4060,0
|
|
20230825,133200,67400825,4060,4055,4060,4050,171
|
|
20230825,133100,66706635,4055,4055,4055,4055,0
|
|
20230825,133000,66706635,4055,4055,4055,4055,110
|
|
20230825,132900,66260585,4055,4055,4055,4055,0
|
|
20230825,132800,66260585,4055,4055,4055,4055,0
|
|
20230825,132700,66260585,4055,4055,4055,4055,0
|
|
20230825,132600,66260585,4055,4055,4055,4055,0
|
|
20230825,132500,66260585,4055,4055,4055,4055,0
|
|
20230825,132400,66260585,4055,4055,4055,4055,0
|
|
20230825,132300,66260585,4055,4055,4055,4055,0
|
|
20230825,132200,66260585,4055,4055,4055,4055,0
|
|
20230825,132100,66260585,4055,4055,4055,4055,0
|
|
20230825,132000,66260585,4055,4055,4055,4055,0
|
|
20230825,131900,66260585,4055,4055,4055,4055,0
|
|
20230825,131800,66260585,4055,4055,4055,4055,0
|
|
20230825,131700,66260585,4055,4055,4055,4055,0
|
|
20230825,131600,66260585,4055,4055,4055,4055,0
|
|
20230825,131500,66260585,4055,4055,4055,4055,0
|
|
20230825,131400,66260585,4055,4055,4055,4055,0
|
|
20230825,131300,66260585,4055,4055,4055,4055,0
|
|
20230825,131200,66260585,4055,4055,4055,4055,0
|
|
20230825,131100,66260585,4055,4055,4055,4055,0
|
|
20230825,131000,66260585,4055,4050,4055,4050,135
|
|
20230825,130900,65713480,4045,4045,4045,4045,0
|
|
20230825,130800,65713480,4045,4045,4045,4045,0
|
|
20230825,130700,65713480,4045,4045,4045,4045,0
|
|
20230825,130600,65713480,4045,4045,4045,4045,177
|
|
20230825,130500,64997515,4045,4045,4045,4045,0
|
|
20230825,130400,64997515,4045,4045,4045,4045,0
|
|
20230825,130300,64997515,4045,4045,4045,4045,0
|
|
20230825,130200,64997515,4045,4045,4045,4045,0
|
|
20230825,130100,64997515,4045,4045,4045,4045,0
|
|
20230825,130000,64997515,4045,4045,4045,4045,0
|
|
20230825,125900,64997515,4045,4045,4045,4045,0
|
|
20230825,125800,64997515,4045,4045,4045,4045,0
|
|
20230825,125700,64997515,4045,4045,4045,4045,0
|
|
20230825,125600,64997515,4045,4045,4045,4045,0
|
|
20230825,125500,64997515,4045,4045,4045,4045,0
|
|
20230825,125400,64997515,4045,4045,4045,4045,0
|
|
20230825,125300,64997515,4045,4045,4045,4045,0
|
|
20230825,125200,64997515,4045,4045,4045,4045,0
|
|
20230825,125100,64997515,4045,4045,4045,4045,0
|
|
20230825,125000,64997515,4045,4045,4045,4045,0
|
|
20230825,124900,64997515,4045,4045,4045,4045,0
|
|
20230825,124800,64997515,4045,4045,4045,4045,0
|
|
20230825,124700,64997515,4045,4045,4045,4045,0
|
|
20230825,124600,64997515,4045,4045,4045,4045,284
|
|
20230825,124500,63848735,4025,4025,4025,4025,0
|
|
20230825,124400,63848735,4025,4025,4025,4025,0
|
|
20230825,124300,63848735,4025,4025,4025,4025,0
|
|
20230825,124200,63848735,4025,4025,4025,4025,0
|
|
20230825,124100,63848735,4025,4025,4025,4025,184
|
|
20230825,124000,63108135,4025,4025,4025,4025,0
|
|
20230825,123900,63108135,4025,4025,4025,4025,0
|
|
20230825,123800,63108135,4025,4025,4025,4025,0
|
|
20230825,123700,63108135,4025,4025,4025,4025,0
|
|
20230825,123600,63108135,4025,4025,4025,4025,0
|
|
20230825,123500,63108135,4025,4025,4025,4025,0
|
|
20230825,123400,63108135,4025,4025,4025,4025,0
|
|
20230825,123300,63108135,4025,4025,4025,4025,0
|
|
20230825,123200,63108135,4025,4025,4025,4025,84
|
|
20230825,123100,62770035,4025,4025,4025,4025,0
|
|
20230825,123000,62770035,4025,4025,4025,4025,7
|
|
20230825,122900,62741860,4020,4020,4020,4020,0
|
|
20230825,122800,62741860,4020,4020,4020,4020,500
|
|
20230825,122700,60731860,4020,4020,4020,4020,0
|
|
20230825,122600,60731860,4020,4020,4020,4020,0
|
|
20230825,122500,60731860,4020,4040,4040,4020,1552
|
|
20230825,122400,54480770,4040,4040,4040,4040,0
|
|
20230825,122300,54480770,4040,4040,4040,4040,0
|
|
20230825,122200,54480770,4040,4040,4040,4040,0
|
|
20230825,122100,54480770,4040,4040,4040,4040,0
|
|
20230825,122000,54480770,4040,4040,4040,4040,0
|
|
20230825,121900,54480770,4040,4040,4040,4040,0
|
|
20230825,121800,54480770,4040,4040,4040,4040,0
|
|
20230825,121700,54480770,4040,4040,4040,4040,0
|
|
20230825,121600,54480770,4040,4040,4040,4040,0
|
|
20230825,121500,54480770,4040,4040,4040,4040,0
|
|
20230825,121400,54480770,4040,4040,4040,4040,0
|
|
20230825,121300,54480770,4040,4040,4040,4040,0
|
|
20230825,121200,54480770,4040,4040,4040,4040,0
|
|
20230825,121100,54480770,4040,4040,4040,4040,1
|
|
20230825,121000,54476730,4055,4055,4055,4055,0
|
|
20230825,120900,54476730,4055,4055,4055,4055,0
|
|
20230825,120800,54476730,4055,4055,4055,4055,0
|
|
20230825,120700,54476730,4055,4055,4055,4055,0
|
|
20230825,120600,54476730,4055,4055,4055,4055,0
|
|
20230825,120500,54476730,4055,4055,4055,4055,0
|
|
20230825,120400,54476730,4055,4055,4055,4055,0
|
|
20230825,120300,54476730,4055,4055,4055,4055,0
|
|
20230825,120200,54476730,4055,4055,4055,4055,0
|
|
20230825,120100,54476730,4055,4055,4055,4055,0
|
|
20230825,120000,54476730,4055,4055,4055,4055,0
|
|
20230825,115900,54476730,4055,4055,4055,4055,0
|
|
20230825,115800,54476730,4055,4055,4055,4055,0
|
|
20230825,115700,54476730,4055,4055,4055,4055,0
|
|
20230825,115600,54476730,4055,4055,4055,4055,0
|
|
20230825,115500,54476730,4055,4055,4055,4055,0
|
|
20230825,115400,54476730,4055,4055,4055,4055,0
|
|
20230825,115300,54476730,4055,4055,4055,4055,0
|
|
20230825,115200,54476730,4055,4055,4055,4055,0
|
|
20230825,115100,54476730,4055,4055,4055,4055,0
|
|
20230825,115000,54476730,4055,4055,4055,4055,0
|
|
20230825,114900,54476730,4055,4055,4055,4055,0
|
|
20230825,114800,54476730,4055,4055,4055,4055,0
|
|
20230825,114700,54476730,4055,4055,4055,4055,0
|
|
20230825,114600,54476730,4055,4055,4055,4055,0
|
|
20230825,114500,54476730,4055,4055,4055,4055,0
|
|
20230825,114400,54476730,4055,4040,4055,4040,17
|
|
20230825,114300,54407945,4020,4020,4020,4020,0
|
|
20230825,114200,54407945,4020,4020,4020,4020,0
|
|
20230825,114100,54407945,4020,4020,4020,4020,0
|
|
20230825,114000,54407945,4020,4020,4020,4020,0
|
|
20230825,113900,54407945,4020,4020,4020,4020,0
|
|
20230825,113800,54407945,4020,4020,4020,4020,0
|
|
20230825,113700,54407945,4020,4020,4020,4020,0
|
|
20230825,113600,54407945,4020,4040,4040,4020,2092
|
|
20230825,113500,45982925,4035,4035,4035,4035,0
|
|
20230825,113400,45982925,4035,4035,4035,4035,0
|
|
20230825,113300,45982925,4035,4035,4035,4035,0
|
|
20230825,113200,45982925,4035,4035,4035,4035,0
|
|
20230825,113100,45982925,4035,4035,4035,4035,0
|
|
20230825,113000,45982925,4035,4035,4035,4035,0
|
|
20230825,112900,45982925,4035,4035,4035,4035,0
|
|
20230825,112800,45982925,4035,4035,4035,4035,0
|
|
20230825,112700,45982925,4035,4035,4035,4035,0
|
|
20230825,112600,45982925,4035,4035,4035,4035,0
|
|
20230825,112500,45982925,4035,4035,4035,4035,0
|
|
20230825,112400,45982925,4035,4035,4035,4035,0
|
|
20230825,112300,45982925,4035,4035,4035,4035,0
|
|
20230825,112200,45982925,4035,4035,4035,4035,0
|
|
20230825,112100,45982925,4035,4035,4035,4035,0
|
|
20230825,112000,45982925,4035,4055,4055,4035,98
|
|
20230825,111900,45585910,4055,4055,4055,4055,0
|
|
20230825,111800,45585910,4055,4055,4055,4055,5
|
|
20230825,111700,45565635,4055,4055,4055,4055,0
|
|
20230825,111600,45565635,4055,4055,4055,4055,133
|
|
20230825,111500,45026320,4045,4045,4045,4045,1
|
|
20230825,111400,45022275,4050,4050,4050,4050,0
|
|
20230825,111300,45022275,4050,4050,4050,4050,0
|
|
20230825,111200,45022275,4050,4050,4050,4050,0
|
|
20230825,111100,45022275,4050,4050,4050,4050,30
|
|
20230825,111000,44900775,4060,4060,4060,4060,0
|
|
20230825,110900,44900775,4060,4060,4060,4060,0
|
|
20230825,110800,44900775,4060,4060,4060,4060,0
|
|
20230825,110700,44900775,4060,4060,4060,4060,0
|
|
20230825,110600,44900775,4060,4060,4060,4060,5
|
|
20230825,110500,44880475,4060,4060,4060,4060,0
|
|
20230825,110400,44880475,4060,4060,4060,4060,101
|
|
20230825,110300,44470415,4060,4060,4060,4060,4
|
|
20230825,110200,44454175,4060,4060,4060,4060,0
|
|
20230825,110100,44454175,4060,4060,4060,4060,6
|
|
20230825,110000,44429815,4055,4060,4060,4055,15
|
|
20230825,105900,44368950,4060,4060,4060,4060,15
|
|
20230825,105800,44308050,4060,4060,4060,4060,5
|
|
20230825,105700,44287750,4050,4050,4050,4050,0
|
|
20230825,105600,44287750,4050,4050,4050,4050,0
|
|
20230825,105500,44287750,4050,4050,4050,4050,0
|
|
20230825,105400,44287750,4050,4050,4050,4050,0
|
|
20230825,105300,44287750,4050,4050,4050,4050,0
|
|
20230825,105200,44287750,4050,4050,4050,4050,0
|
|
20230825,105100,44287750,4050,4050,4050,4050,0
|
|
20230825,105000,44287750,4050,4050,4050,4050,3177
|
|
20230825,104900,31420900,4045,4045,4045,4045,0
|
|
20230825,104800,31420900,4045,4045,4045,4045,0
|
|
20230825,104700,31420900,4045,4045,4045,4045,15
|
|
20230825,104600,31360225,4050,4050,4050,4050,5
|
|
20230825,104500,31339975,4050,4050,4050,4050,0
|
|
20230825,104400,31339975,4050,4050,4050,4050,0
|
|
20230825,104300,31339975,4050,4050,4050,4050,0
|
|
20230825,104200,31339975,4050,4050,4050,4050,0
|
|
20230825,104100,31339975,4050,4050,4050,4050,0
|
|
20230825,104000,31339975,4050,4050,4050,4050,5
|
|
20230825,103900,31319725,4055,4055,4055,4055,6
|
|
20230825,103800,31295395,4055,4055,4055,4055,0
|
|
20230825,103700,31295395,4055,4055,4055,4055,0
|
|
20230825,103600,31295395,4055,4055,4055,4055,0
|
|
20230825,103500,31295395,4055,4060,4060,4055,21
|
|
20230825,103400,31210140,4045,4045,4045,4045,0
|
|
20230825,103300,31210140,4045,4050,4050,4045,10
|
|
20230825,103200,31169665,4040,4040,4040,4040,0
|
|
20230825,103100,31169665,4040,4040,4040,4040,0
|
|
20230825,103000,31169665,4040,4040,4040,4040,0
|
|
20230825,102900,31169665,4040,4040,4040,4040,0
|
|
20230825,102800,31169665,4040,4040,4040,4040,0
|
|
20230825,102700,31169665,4040,4040,4040,4040,0
|
|
20230825,102600,31169665,4040,4040,4040,4040,0
|
|
20230825,102500,31169665,4040,4040,4040,4040,0
|
|
20230825,102400,31169665,4040,4050,4050,4040,20
|
|
20230825,102300,31088815,4065,4065,4065,4065,0
|
|
20230825,102200,31088815,4065,4065,4065,4065,0
|
|
20230825,102100,31088815,4065,4065,4065,4065,0
|
|
20230825,102000,31088815,4065,4065,4065,4065,0
|
|
20230825,101900,31088815,4065,4065,4065,4065,0
|
|
20230825,101800,31088815,4065,4065,4065,4065,0
|
|
20230825,101700,31088815,4065,4065,4065,4065,0
|
|
20230825,101600,31088815,4065,4065,4065,4065,0
|
|
20230825,101500,31088815,4065,4045,4065,4045,501
|
|
20230825,101400,29057360,4035,4035,4035,4035,0
|
|
20230825,101300,29057360,4035,4035,4035,4035,1
|
|
20230825,101200,29053325,4035,4035,4035,4035,0
|
|
20230825,101100,29053325,4035,4035,4035,4035,0
|
|
20230825,101000,29053325,4035,4035,4035,4035,0
|
|
20230825,100900,29053325,4035,4035,4035,4035,0
|
|
20230825,100800,29053325,4035,4035,4035,4035,0
|
|
20230825,100700,29053325,4035,4035,4035,4035,0
|
|
20230825,100600,29053325,4035,4035,4035,4035,0
|
|
20230825,100500,29053325,4035,4040,4040,4035,365
|
|
20230825,100400,27580475,4045,4045,4045,4045,2
|
|
20230825,100300,27572385,4045,4045,4045,4045,0
|
|
20230825,100200,27572385,4045,4045,4045,4045,6
|
|
20230825,100100,27548115,4050,4050,4050,4050,0
|
|
20230825,100000,27548115,4050,4050,4050,4050,0
|
|
20230825,095900,27548115,4050,4050,4050,4050,0
|
|
20230825,095800,27548115,4050,4050,4050,4050,0
|
|
20230825,095700,27548115,4050,4050,4050,4050,0
|
|
20230825,095600,27548115,4050,4050,4050,4050,0
|
|
20230825,095500,27548115,4050,4050,4050,4050,5
|
|
20230825,095400,27527865,4050,4050,4050,4050,0
|
|
20230825,095300,27527865,4050,4050,4050,4050,10
|
|
20230825,095200,27487365,4050,4050,4050,4050,0
|
|
20230825,095100,27487365,4050,4050,4050,4050,7
|
|
20230825,095000,27459015,4055,4055,4055,4055,125
|
|
20230825,094900,26952140,4050,4025,4050,4025,374
|
|
20230825,094800,25442330,4025,4025,4025,4025,7
|
|
20230825,094700,25414155,4025,4025,4025,4025,14
|
|
20230825,094600,25357805,4025,4030,4030,4025,79
|
|
20230825,094500,25039495,4030,4030,4030,4030,20
|
|
20230825,094400,24958895,4015,4015,4015,4015,0
|
|
20230825,094300,24958895,4015,4015,4015,4015,0
|
|
20230825,094200,24958895,4015,4015,4015,4015,0
|
|
20230825,094100,24958895,4015,4020,4020,4015,192
|
|
20230825,094000,24187180,4020,4020,4020,4020,10
|
|
20230825,093900,24146980,4020,4020,4020,4020,0
|
|
20230825,093800,24146980,4020,4020,4020,4020,8
|
|
20230825,093700,24114820,4020,4020,4020,4020,0
|
|
20230825,093600,24114820,4020,4020,4020,4020,5
|
|
20230825,093500,24094720,4035,4035,4035,4035,0
|
|
20230825,093400,24094720,4035,4035,4035,4035,0
|
|
20230825,093300,24094720,4035,4035,4035,4035,2
|
|
20230825,093200,24086650,4010,4015,4015,4010,779
|
|
20230825,093100,20961415,4035,4035,4035,4035,0
|
|
20230825,093000,20961415,4035,4035,4035,4035,1
|
|
20230825,092900,20957380,4035,4035,4035,4035,6
|
|
20230825,092800,20933170,4040,4040,4040,4040,0
|
|
20230825,092700,20933170,4040,4040,4040,4040,0
|
|
20230825,092600,20933170,4040,4040,4040,4040,0
|
|
20230825,092500,20933170,4040,4040,4040,4040,0
|
|
20230825,092400,20933170,4040,4040,4040,4040,9
|
|
20230825,092300,20896810,4035,4035,4035,4035,0
|
|
20230825,092200,20896810,4035,4035,4035,4035,6
|
|
20230825,092100,20872600,4005,4005,4005,4005,0
|
|
20230825,092000,20872600,4005,4015,4020,4005,92
|
|
20230825,091900,20503600,4015,4015,4015,4015,0
|
|
20230825,091800,20503600,4015,4015,4015,4015,0
|
|
20230825,091700,20503600,4015,4015,4015,4015,0
|
|
20230825,091600,20503600,4015,4015,4015,4015,4
|
|
20230825,091500,20487540,4010,4010,4010,4010,0
|
|
20230825,091400,20487540,4010,4010,4020,4010,815
|
|
20230825,091300,17219200,4015,4020,4020,4015,146
|
|
20230825,091200,16632870,4060,4060,4060,4060,0
|
|
20230825,091100,16632870,4060,4060,4060,4060,0
|
|
20230825,091000,16632870,4060,4050,4060,4050,46
|
|
20230825,090900,16446280,4060,4050,4060,4050,341
|
|
20230825,090800,15065220,4050,4050,4050,4050,0
|
|
20230825,090700,15065220,4050,4050,4050,4050,0
|
|
20230825,090600,15065220,4050,4050,4050,4050,11
|
|
20230825,090500,15020670,4015,4005,4015,4005,1230
|
|
20230825,090400,10082320,4005,4005,4005,4005,1
|
|
20230825,090300,10078315,4005,4005,4005,4005,0
|
|
20230825,090200,10078315,4005,4005,4005,4005,135
|
|
20230825,090100,9537640,4010,4035,4035,4010,1011
|
|
20230825,090000,5477685,4035,4055,4055,4035,1351
|