651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,194800,180583735,5030,5030,5030,5030,620
|
|
20230828,194700,180583735,5030,5030,5030,5030,0
|
|
20230828,194600,180583735,5030,5030,5030,5030,0
|
|
20230828,194500,180583735,5030,5030,5030,5030,0
|
|
20230828,194400,180583735,5030,5030,5030,5030,0
|
|
20230828,194300,180583735,5030,5030,5030,5030,0
|
|
20230828,194200,180583735,5030,5030,5030,5030,0
|
|
20230828,194100,180583735,5030,5030,5030,5030,0
|
|
20230828,194000,180583735,5030,5030,5030,5030,0
|
|
20230828,193900,180583735,5030,5030,5030,5030,0
|
|
20230828,193800,180583735,5030,5030,5030,5030,0
|
|
20230828,193700,180583735,5030,5030,5030,5030,0
|
|
20230828,193600,180583735,5030,5030,5030,5030,0
|
|
20230828,193500,180583735,5030,5030,5030,5030,0
|
|
20230828,193400,180583735,5030,5030,5030,5030,0
|
|
20230828,193300,180583735,5030,5030,5030,5030,0
|
|
20230828,193200,180583735,5030,5030,5030,5030,0
|
|
20230828,193100,180583735,5030,5030,5030,5030,0
|
|
20230828,193000,180583735,5030,5030,5030,5030,0
|
|
20230828,192900,180583735,5030,5030,5030,5030,0
|
|
20230828,192800,180583735,5030,5030,5030,5030,0
|
|
20230828,192700,180583735,5030,5030,5030,5030,0
|
|
20230828,192600,180583735,5030,5030,5030,5030,0
|
|
20230828,192500,180583735,5030,5030,5030,5030,0
|
|
20230828,192400,180583735,5030,5030,5030,5030,0
|
|
20230828,192300,180583735,5030,5030,5030,5030,0
|
|
20230828,192200,180583735,5030,5030,5030,5030,0
|
|
20230828,192100,180583735,5030,5030,5030,5030,0
|
|
20230828,192000,180583735,5030,5030,5030,5030,0
|
|
20230828,191900,180583735,5030,5030,5030,5030,0
|
|
20230828,191800,180583735,5030,5030,5030,5030,620
|
|
20230828,191700,180583735,5030,5030,5030,5030,0
|
|
20230828,191600,180583735,5030,5030,5030,5030,0
|
|
20230828,191500,180583735,5030,5030,5030,5030,0
|
|
20230828,191400,180583735,5030,5030,5030,5030,0
|
|
20230828,191300,180583735,5030,5030,5030,5030,0
|
|
20230828,191200,180583735,5030,5030,5030,5030,0
|
|
20230828,191100,180583735,5030,5030,5030,5030,0
|
|
20230828,191000,180583735,5030,5030,5030,5030,0
|
|
20230828,190900,180583735,5030,5030,5030,5030,0
|
|
20230828,190800,180583735,5030,5030,5030,5030,0
|
|
20230828,190700,180583735,5030,5030,5030,5030,0
|
|
20230828,190600,180583735,5030,5030,5030,5030,0
|
|
20230828,190500,180583735,5030,5030,5030,5030,0
|
|
20230828,190400,180583735,5030,5030,5030,5030,0
|
|
20230828,190300,180583735,5030,5030,5030,5030,0
|
|
20230828,190200,180583735,5030,5030,5030,5030,0
|
|
20230828,190100,180583735,5030,5030,5030,5030,0
|
|
20230828,190000,180583735,5030,5030,5030,5030,0
|
|
20230828,185900,180583735,5030,5030,5030,5030,0
|
|
20230828,185800,180583735,5030,5030,5030,5030,0
|
|
20230828,185700,180583735,5030,5030,5030,5030,0
|
|
20230828,185600,180583735,5030,5030,5030,5030,0
|
|
20230828,185500,180583735,5030,5030,5030,5030,0
|
|
20230828,185400,180583735,5030,5030,5030,5030,0
|
|
20230828,185300,180583735,5030,5030,5030,5030,0
|
|
20230828,185200,180583735,5030,5030,5030,5030,0
|
|
20230828,185100,180583735,5030,5030,5030,5030,0
|
|
20230828,185000,180583735,5030,5030,5030,5030,0
|
|
20230828,184900,180583735,5030,5030,5030,5030,0
|
|
20230828,184800,180583735,5030,5030,5030,5030,620
|
|
20230828,184700,180583735,5030,5030,5030,5030,0
|
|
20230828,184600,180583735,5030,5030,5030,5030,0
|
|
20230828,184500,180583735,5030,5030,5030,5030,0
|
|
20230828,184400,180583735,5030,5030,5030,5030,0
|
|
20230828,184300,180583735,5030,5030,5030,5030,0
|
|
20230828,184200,180583735,5030,5030,5030,5030,0
|
|
20230828,184100,180583735,5030,5030,5030,5030,0
|
|
20230828,184000,180583735,5030,5030,5030,5030,0
|
|
20230828,183900,180583735,5030,5030,5030,5030,0
|
|
20230828,183800,180583735,5030,5030,5030,5030,0
|
|
20230828,183700,180583735,5030,5030,5030,5030,0
|
|
20230828,183600,180583735,5030,5030,5030,5030,0
|
|
20230828,183500,180583735,5030,5030,5030,5030,0
|
|
20230828,183400,180583735,5030,5030,5030,5030,0
|
|
20230828,183300,180583735,5030,5030,5030,5030,0
|
|
20230828,183200,180583735,5030,5030,5030,5030,0
|
|
20230828,183100,180583735,5030,5030,5030,5030,0
|
|
20230828,183000,180583735,5030,5030,5030,5030,0
|
|
20230828,182900,180583735,5030,5030,5030,5030,0
|
|
20230828,182800,180583735,5030,5030,5030,5030,0
|
|
20230828,182700,180583735,5030,5030,5030,5030,0
|
|
20230828,182600,180583735,5030,5030,5030,5030,0
|
|
20230828,182500,180583735,5030,5030,5030,5030,0
|
|
20230828,182400,180583735,5030,5030,5030,5030,0
|
|
20230828,182300,180583735,5030,5030,5030,5030,0
|
|
20230828,182200,180583735,5030,5030,5030,5030,0
|
|
20230828,182100,180583735,5030,5030,5030,5030,0
|
|
20230828,182000,180583735,5030,5030,5030,5030,0
|
|
20230828,181900,180583735,5030,5030,5030,5030,0
|
|
20230828,181800,180583735,5030,5030,5030,5030,620
|
|
20230828,181700,180583735,5030,5030,5030,5030,0
|
|
20230828,181600,180583735,5030,5030,5030,5030,0
|
|
20230828,181500,180583735,5030,5030,5030,5030,0
|
|
20230828,181400,180583735,5030,5030,5030,5030,0
|
|
20230828,181300,180583735,5030,5030,5030,5030,0
|
|
20230828,181200,180583735,5030,5030,5030,5030,0
|
|
20230828,181100,180583735,5030,5030,5030,5030,0
|
|
20230828,181000,180583735,5030,5030,5030,5030,0
|
|
20230828,180900,180583735,5030,5030,5030,5030,0
|
|
20230828,180800,180583735,5030,5030,5030,5030,0
|
|
20230828,180700,180583735,5030,5030,5030,5030,0
|
|
20230828,180600,180583735,5030,5030,5030,5030,0
|
|
20230828,180500,180583735,5030,5030,5030,5030,0
|
|
20230828,180400,180583735,5030,5030,5030,5030,0
|
|
20230828,180300,180583735,5030,5030,5030,5030,0
|
|
20230828,180200,180583735,5030,5030,5030,5030,0
|
|
20230828,180100,180583735,5030,5030,5030,5030,0
|
|
20230828,180000,180583735,5030,5030,5030,5030,0
|
|
20230828,175900,180583735,5030,5030,5030,5030,0
|
|
20230828,175800,180583735,5030,5030,5030,5030,0
|
|
20230828,175700,180583735,5030,5030,5030,5030,0
|
|
20230828,175600,180583735,5030,5030,5030,5030,0
|
|
20230828,175500,180583735,5030,5030,5030,5030,0
|
|
20230828,175400,180583735,5030,5030,5030,5030,0
|
|
20230828,175300,180583735,5030,5030,5030,5030,0
|
|
20230828,175200,180583735,5030,5030,5030,5030,0
|
|
20230828,175100,180583735,5030,5030,5030,5030,0
|
|
20230828,175000,180583735,5030,5030,5030,5030,0
|
|
20230828,174900,180583735,5030,5030,5030,5030,0
|
|
20230828,174800,180583735,5030,5030,5030,5030,620
|
|
20230828,174700,180583735,5030,5030,5030,5030,0
|
|
20230828,174600,180583735,5030,5030,5030,5030,0
|
|
20230828,174500,180583735,5030,5030,5030,5030,0
|
|
20230828,174400,180583735,5030,5030,5030,5030,0
|
|
20230828,174300,180583735,5030,5030,5030,5030,0
|
|
20230828,174200,180583735,5030,5030,5030,5030,0
|
|
20230828,174100,180583735,5030,5030,5030,5030,0
|
|
20230828,174000,180583735,5030,5030,5030,5030,0
|
|
20230828,173900,180583735,5030,5030,5030,5030,0
|
|
20230828,173800,180583735,5030,5030,5030,5030,0
|
|
20230828,173700,180583735,5030,5030,5030,5030,0
|
|
20230828,173600,180583735,5030,5030,5030,5030,0
|
|
20230828,173500,180583735,5030,5030,5030,5030,0
|
|
20230828,173400,180583735,5030,5030,5030,5030,0
|
|
20230828,173300,180583735,5030,5030,5030,5030,0
|
|
20230828,173200,180583735,5030,5030,5030,5030,0
|
|
20230828,173100,180583735,5030,5030,5030,5030,0
|
|
20230828,173000,180583735,5030,5030,5030,5030,0
|
|
20230828,172900,180583735,5030,5030,5030,5030,0
|
|
20230828,172800,180583735,5030,5030,5030,5030,0
|
|
20230828,172700,180583735,5030,5030,5030,5030,0
|
|
20230828,172600,180583735,5030,5030,5030,5030,0
|
|
20230828,172500,180583735,5030,5030,5030,5030,0
|
|
20230828,172400,180583735,5030,5030,5030,5030,0
|
|
20230828,172300,180583735,5030,5030,5030,5030,0
|
|
20230828,172200,180583735,5030,5030,5030,5030,0
|
|
20230828,172100,180583735,5030,5030,5030,5030,0
|
|
20230828,172000,180583735,5030,5030,5030,5030,0
|
|
20230828,171900,180583735,5030,5030,5030,5030,0
|
|
20230828,171800,180583735,5030,5030,5030,5030,620
|
|
20230828,171700,180583735,5030,5030,5030,5030,0
|
|
20230828,171600,180583735,5030,5030,5030,5030,0
|
|
20230828,171500,180583735,5030,5030,5030,5030,0
|
|
20230828,171400,180583735,5030,5030,5030,5030,0
|
|
20230828,171300,180583735,5030,5030,5030,5030,0
|
|
20230828,171200,180583735,5030,5030,5030,5030,0
|
|
20230828,171100,180583735,5030,5030,5030,5030,0
|
|
20230828,171000,180583735,5030,5030,5030,5030,0
|
|
20230828,170900,180583735,5030,5030,5030,5030,0
|
|
20230828,170800,180583735,5030,5030,5030,5030,0
|
|
20230828,170700,180583735,5030,5030,5030,5030,0
|
|
20230828,170600,180583735,5030,5030,5030,5030,0
|
|
20230828,170500,180583735,5030,5030,5030,5030,0
|
|
20230828,170400,180583735,5030,5030,5030,5030,0
|
|
20230828,170300,180583735,5030,5030,5030,5030,0
|
|
20230828,170200,180583735,5030,5030,5030,5030,0
|
|
20230828,170100,180583735,5030,5030,5030,5030,0
|
|
20230828,170000,180583735,5030,5030,5030,5030,0
|
|
20230828,165900,180583735,5030,5030,5030,5030,0
|
|
20230828,165800,180583735,5030,5030,5030,5030,0
|
|
20230828,165700,180583735,5030,5030,5030,5030,0
|
|
20230828,165600,180583735,5030,5030,5030,5030,0
|
|
20230828,165500,180583735,5030,5030,5030,5030,0
|
|
20230828,165400,180583735,5030,5030,5030,5030,0
|
|
20230828,165300,180583735,5030,5030,5030,5030,0
|
|
20230828,165200,180583735,5030,5030,5030,5030,0
|
|
20230828,165100,180583735,5030,5030,5030,5030,0
|
|
20230828,165000,180583735,5030,5030,5030,5030,0
|
|
20230828,164900,180583735,5030,5030,5030,5030,0
|
|
20230828,164800,180583735,5030,5030,5030,5030,620
|
|
20230828,164700,180583735,5030,5030,5030,5030,0
|
|
20230828,164600,180583735,5030,5030,5030,5030,0
|
|
20230828,164500,180583735,5030,5030,5030,5030,0
|
|
20230828,164400,180583735,5030,5030,5030,5030,0
|
|
20230828,164300,180583735,5030,5030,5030,5030,0
|
|
20230828,164200,180583735,5030,5030,5030,5030,0
|
|
20230828,164100,180583735,5030,5030,5030,5030,0
|
|
20230828,164000,180583735,5030,5030,5030,5030,0
|
|
20230828,163900,180583735,5030,5030,5030,5030,0
|
|
20230828,163800,180583735,5030,5030,5030,5030,0
|
|
20230828,163700,180583735,5030,5030,5030,5030,0
|
|
20230828,163600,180583735,5030,5030,5030,5030,0
|
|
20230828,163500,180583735,5030,5030,5030,5030,0
|
|
20230828,163400,180583735,5030,5030,5030,5030,0
|
|
20230828,163300,180583735,5030,5030,5030,5030,0
|
|
20230828,163200,180583735,5030,5030,5030,5030,0
|
|
20230828,163100,180583735,5030,5030,5030,5030,0
|
|
20230828,163000,180583735,5030,5030,5030,5030,0
|
|
20230828,162900,180583735,5030,5030,5030,5030,0
|
|
20230828,162800,180583735,5030,5030,5030,5030,0
|
|
20230828,162700,180583735,5030,5030,5030,5030,0
|
|
20230828,162600,180583735,5030,5030,5030,5030,0
|
|
20230828,162500,180583735,5030,5030,5030,5030,0
|
|
20230828,162400,180583735,5030,5030,5030,5030,0
|
|
20230828,162300,180583735,5030,5030,5030,5030,0
|
|
20230828,162200,180583735,5030,5030,5030,5030,0
|
|
20230828,162100,180583735,5030,5030,5030,5030,0
|
|
20230828,162000,180583735,5030,5030,5030,5030,0
|
|
20230828,161900,180583735,5030,5030,5030,5030,0
|
|
20230828,161800,180583735,5030,5030,5030,5030,620
|
|
20230828,161700,180583735,5030,5030,5030,5030,0
|
|
20230828,161600,180583735,5030,5030,5030,5030,0
|
|
20230828,161500,180583735,5030,5030,5030,5030,0
|
|
20230828,161400,180583735,5030,5030,5030,5030,0
|
|
20230828,161300,180583735,5030,5030,5030,5030,0
|
|
20230828,161200,180583735,5030,5030,5030,5030,0
|
|
20230828,161100,180583735,5030,5030,5030,5030,0
|
|
20230828,161000,180583735,5030,5030,5030,5030,0
|
|
20230828,160900,180583735,5030,5030,5030,5030,0
|
|
20230828,160800,180583735,5030,5030,5030,5030,0
|
|
20230828,160700,180583735,5030,5030,5030,5030,0
|
|
20230828,160600,180583735,5030,5030,5030,5030,0
|
|
20230828,160500,180583735,5030,5030,5030,5030,0
|
|
20230828,160400,180583735,5030,5030,5030,5030,0
|
|
20230828,160300,180583735,5030,5030,5030,5030,0
|
|
20230828,160200,180583735,5030,5030,5030,5030,0
|
|
20230828,160100,180583735,5030,5030,5030,5030,0
|
|
20230828,160000,180583735,5030,5030,5030,5030,0
|
|
20230828,155900,180583735,5030,5030,5030,5030,0
|
|
20230828,155800,180583735,5030,5030,5030,5030,0
|
|
20230828,155700,180583735,5030,5030,5030,5030,0
|
|
20230828,155600,180583735,5030,5030,5030,5030,0
|
|
20230828,155500,180583735,5030,5030,5030,5030,0
|
|
20230828,155400,180583735,5030,5030,5030,5030,0
|
|
20230828,155300,180583735,5030,5030,5030,5030,0
|
|
20230828,155200,180583735,5030,5030,5030,5030,0
|
|
20230828,155100,180583735,5030,5030,5030,5030,0
|
|
20230828,155000,180583735,5030,5030,5030,5030,0
|
|
20230828,154900,180583735,5030,5030,5030,5030,0
|
|
20230828,154800,180583735,5030,5030,5030,5030,620
|
|
20230828,154700,180583735,5030,5030,5030,5030,0
|
|
20230828,154600,180583735,5030,5030,5030,5030,0
|
|
20230828,154500,180583735,5030,5030,5030,5030,0
|
|
20230828,154400,180583735,5030,5030,5030,5030,0
|
|
20230828,154300,180583735,5030,5030,5030,5030,0
|
|
20230828,154200,180583735,5030,5030,5030,5030,0
|
|
20230828,154100,180583735,5030,5030,5030,5030,0
|
|
20230828,154000,180583735,5030,5030,5030,5030,0
|
|
20230828,153900,180583735,5030,5030,5030,5030,0
|
|
20230828,153800,180583735,5030,5030,5030,5030,0
|
|
20230828,153700,180583735,5030,5030,5030,5030,0
|
|
20230828,153600,180583735,5030,5030,5030,5030,0
|
|
20230828,153500,180583735,5030,5030,5030,5030,0
|
|
20230828,153400,180583735,5030,5030,5030,5030,0
|
|
20230828,153300,180583735,5030,5030,5030,5030,0
|
|
20230828,153200,180583735,5030,5030,5030,5030,0
|
|
20230828,153100,180583735,5030,5030,5030,5030,0
|
|
20230828,153000,180583735,5030,5030,5030,5030,620
|
|
20230828,152900,177465135,5030,5030,5030,5030,0
|
|
20230828,152800,177465135,5030,5030,5030,5030,0
|
|
20230828,152700,177465135,5030,5030,5030,5030,0
|
|
20230828,152600,177465135,5030,5030,5030,5030,0
|
|
20230828,152500,177465135,5030,5030,5030,5030,0
|
|
20230828,152400,177465135,5030,5030,5030,5030,0
|
|
20230828,152300,177465135,5030,5030,5030,5030,0
|
|
20230828,152200,177465135,5030,5030,5030,5030,0
|
|
20230828,152100,177465135,5030,5030,5030,5030,0
|
|
20230828,152000,177465135,5030,5030,5030,5030,0
|
|
20230828,151900,177465135,5030,5030,5030,5030,2
|
|
20230828,151800,177455075,5030,5030,5030,5030,0
|
|
20230828,151700,177455075,5030,5030,5030,5030,0
|
|
20230828,151600,177455075,5030,5030,5030,5030,0
|
|
20230828,151500,177455075,5030,5030,5030,5030,4
|
|
20230828,151400,177434955,5030,5030,5030,5030,0
|
|
20230828,151300,177434955,5030,5030,5030,5030,1
|
|
20230828,151200,177429925,5030,5030,5030,5030,0
|
|
20230828,151100,177429925,5030,5030,5030,5030,0
|
|
20230828,151000,177429925,5030,5030,5030,5030,50
|
|
20230828,150900,177178425,5030,5030,5030,5030,0
|
|
20230828,150800,177178425,5030,5030,5030,5030,2
|
|
20230828,150700,177168365,5030,5030,5030,5030,179
|
|
20230828,150600,176267995,5020,5020,5020,5020,31
|
|
20230828,150500,176112375,5020,5020,5020,5020,0
|
|
20230828,150400,176112375,5020,5020,5020,5020,201
|
|
20230828,150300,175103355,5010,5010,5010,5010,0
|
|
20230828,150200,175103355,5010,5010,5010,5010,1
|
|
20230828,150100,175098345,5020,5020,5020,5020,0
|
|
20230828,150000,175098345,5020,5020,5020,5020,0
|
|
20230828,145900,175098345,5020,5020,5020,5020,768
|
|
20230828,145800,171242985,5020,5020,5020,5020,4
|
|
20230828,145700,171222905,5030,5030,5030,5030,10
|
|
20230828,145600,171172605,5030,5030,5030,5030,0
|
|
20230828,145500,171172605,5030,5030,5030,5030,0
|
|
20230828,145400,171172605,5030,5030,5030,5030,1
|
|
20230828,145300,171167575,5030,5030,5030,5030,0
|
|
20230828,145200,171167575,5030,5030,5030,5030,3
|
|
20230828,145100,171152485,5030,5030,5030,5030,0
|
|
20230828,145000,171152485,5030,5030,5030,5030,0
|
|
20230828,144900,171152485,5030,5030,5030,5030,5
|
|
20230828,144800,171127335,5000,5000,5000,5000,0
|
|
20230828,144700,171127335,5000,5000,5000,5000,0
|
|
20230828,144600,171127335,5000,5000,5000,5000,0
|
|
20230828,144500,171127335,5000,5010,5010,5000,2772
|
|
20230828,144400,157261815,5010,5010,5010,5010,2
|
|
20230828,144300,157251795,5020,5020,5020,5020,0
|
|
20230828,144200,157251795,5020,5020,5020,5020,59
|
|
20230828,144100,156955615,5020,5020,5020,5020,0
|
|
20230828,144000,156955615,5020,5020,5020,5020,152
|
|
20230828,143900,156192575,5030,5030,5030,5030,0
|
|
20230828,143800,156192575,5030,5030,5030,5030,0
|
|
20230828,143700,156192575,5030,5030,5030,5030,0
|
|
20230828,143600,156192575,5030,5030,5030,5030,0
|
|
20230828,143500,156192575,5030,5030,5030,5030,6
|
|
20230828,143400,156162395,5030,5030,5030,5030,0
|
|
20230828,143300,156162395,5030,5030,5030,5030,0
|
|
20230828,143200,156162395,5030,5030,5030,5030,0
|
|
20230828,143100,156162395,5030,5030,5030,5030,0
|
|
20230828,143000,156162395,5030,5030,5030,5030,0
|
|
20230828,142900,156162395,5030,5030,5030,5030,200
|
|
20230828,142800,155156395,5030,5030,5030,5030,50
|
|
20230828,142700,154904895,5030,5030,5030,5030,0
|
|
20230828,142600,154904895,5030,5030,5030,5030,0
|
|
20230828,142500,154904895,5030,5030,5030,5030,0
|
|
20230828,142400,154904895,5030,5030,5030,5030,0
|
|
20230828,142300,154904895,5030,5030,5030,5030,0
|
|
20230828,142200,154904895,5030,5030,5030,5030,0
|
|
20230828,142100,154904895,5030,5030,5030,5030,0
|
|
20230828,142000,154904895,5030,5030,5030,5030,39
|
|
20230828,141900,154708725,5030,5030,5030,5030,0
|
|
20230828,141800,154708725,5030,5030,5030,5030,0
|
|
20230828,141700,154708725,5030,5030,5030,5030,0
|
|
20230828,141600,154708725,5030,5030,5030,5030,0
|
|
20230828,141500,154708725,5030,5030,5030,5030,0
|
|
20230828,141400,154708725,5030,5030,5030,5030,0
|
|
20230828,141300,154708725,5030,5030,5030,5030,0
|
|
20230828,141200,154708725,5030,5030,5030,5030,1
|
|
20230828,141100,154703695,5020,5020,5020,5020,0
|
|
20230828,141000,154703695,5020,5020,5020,5020,0
|
|
20230828,140900,154703695,5020,5020,5020,5020,0
|
|
20230828,140800,154703695,5020,5020,5020,5020,0
|
|
20230828,140700,154703695,5020,5020,5020,5020,0
|
|
20230828,140600,154703695,5020,5020,5020,5020,440
|
|
20230828,140500,152494895,5040,5040,5040,5040,0
|
|
20230828,140400,152494895,5040,5040,5040,5040,0
|
|
20230828,140300,152494895,5040,5040,5040,5040,0
|
|
20230828,140200,152494895,5040,5040,5040,5040,0
|
|
20230828,140100,152494895,5040,5040,5040,5040,0
|
|
20230828,140000,152494895,5040,5040,5040,5040,1
|
|
20230828,135900,152489855,5050,5050,5050,5050,0
|
|
20230828,135800,152489855,5050,5050,5050,5050,0
|
|
20230828,135700,152489855,5050,5050,5050,5050,0
|
|
20230828,135600,152489855,5050,5050,5050,5050,0
|
|
20230828,135500,152489855,5050,5050,5050,5050,20
|
|
20230828,135400,152388855,5050,5050,5050,5050,0
|
|
20230828,135300,152388855,5050,5050,5050,5050,0
|
|
20230828,135200,152388855,5050,5050,5050,5050,0
|
|
20230828,135100,152388855,5050,5050,5050,5050,0
|
|
20230828,135000,152388855,5050,5050,5050,5050,0
|
|
20230828,134900,152388855,5050,5050,5050,5050,1
|
|
20230828,134800,152383805,5000,5020,5020,5000,400
|
|
20230828,134700,150383665,5050,5050,5050,5050,0
|
|
20230828,134600,150383665,5050,5050,5050,5050,0
|
|
20230828,134500,150383665,5050,5050,5050,5050,1
|
|
20230828,134400,150378615,5050,5050,5050,5050,0
|
|
20230828,134300,150378615,5050,5050,5050,5050,0
|
|
20230828,134200,150378615,5050,5050,5050,5050,0
|
|
20230828,134100,150378615,5050,5050,5050,5050,0
|
|
20230828,134000,150378615,5050,5050,5050,5050,0
|
|
20230828,133900,150378615,5050,5050,5050,5050,0
|
|
20230828,133800,150378615,5050,5050,5050,5050,0
|
|
20230828,133700,150378615,5050,5050,5050,5050,6
|
|
20230828,133600,150348315,5050,5050,5050,5050,0
|
|
20230828,133500,150348315,5050,5050,5050,5050,0
|
|
20230828,133400,150348315,5050,5030,5050,5000,1913
|
|
20230828,133300,140761275,5050,5050,5050,5050,0
|
|
20230828,133200,140761275,5050,5050,5050,5050,0
|
|
20230828,133100,140761275,5050,5050,5050,5050,0
|
|
20230828,133000,140761275,5050,5050,5050,5050,0
|
|
20230828,132900,140761275,5050,5050,5050,5050,0
|
|
20230828,132800,140761275,5050,5050,5050,5050,0
|
|
20230828,132700,140761275,5050,5050,5050,5050,0
|
|
20230828,132600,140761275,5050,5050,5050,5050,0
|
|
20230828,132500,140761275,5050,5050,5050,5050,0
|
|
20230828,132400,140761275,5050,5050,5050,5050,0
|
|
20230828,132300,140761275,5050,5050,5050,5050,1
|
|
20230828,132200,140756225,5050,5050,5050,5050,1
|
|
20230828,132100,140751175,5010,5030,5030,5010,200
|
|
20230828,132000,139748175,5050,5050,5050,5050,0
|
|
20230828,131900,139748175,5050,5050,5050,5050,1
|
|
20230828,131800,139743125,5050,5050,5050,5050,0
|
|
20230828,131700,139743125,5050,5050,5050,5050,0
|
|
20230828,131600,139743125,5050,5050,5050,5050,0
|
|
20230828,131500,139743125,5050,5050,5050,5050,0
|
|
20230828,131400,139743125,5050,5050,5050,5050,0
|
|
20230828,131300,139743125,5050,5050,5050,5050,0
|
|
20230828,131200,139743125,5050,5050,5050,5050,0
|
|
20230828,131100,139743125,5050,5050,5050,5050,0
|
|
20230828,131000,139743125,5050,5050,5050,5050,0
|
|
20230828,130900,139743125,5050,5050,5050,5050,0
|
|
20230828,130800,139743125,5050,5050,5050,5050,0
|
|
20230828,130700,139743125,5050,5050,5050,5050,0
|
|
20230828,130600,139743125,5050,5050,5050,5050,2
|
|
20230828,130500,139733025,5020,5040,5040,5020,210
|
|
20230828,130400,138678655,5050,5050,5050,5050,0
|
|
20230828,130300,138678655,5050,5050,5050,5050,0
|
|
20230828,130200,138678655,5050,5050,5050,5050,0
|
|
20230828,130100,138678655,5050,5050,5050,5050,0
|
|
20230828,130000,138678655,5050,5050,5050,5050,5
|
|
20230828,125900,138653405,5060,5060,5060,5060,0
|
|
20230828,125800,138653405,5060,5060,5060,5060,0
|
|
20230828,125700,138653405,5060,5060,5060,5060,0
|
|
20230828,125600,138653405,5060,5060,5060,5060,0
|
|
20230828,125500,138653405,5060,5060,5060,5060,0
|
|
20230828,125400,138653405,5060,5060,5060,5060,90
|
|
20230828,125300,138198005,5060,5060,5060,5060,10
|
|
20230828,125200,138147405,5060,5060,5060,5060,0
|
|
20230828,125100,138147405,5060,5060,5060,5060,0
|
|
20230828,125000,138147405,5060,5060,5060,5060,0
|
|
20230828,124900,138147405,5060,5060,5060,5060,0
|
|
20230828,124800,138147405,5060,5060,5060,5060,0
|
|
20230828,124700,138147405,5060,5060,5060,5060,0
|
|
20230828,124600,138147405,5060,5060,5060,5060,2
|
|
20230828,124500,138137285,5060,5060,5060,5060,0
|
|
20230828,124400,138137285,5060,5060,5060,5060,0
|
|
20230828,124300,138137285,5060,5060,5060,5060,0
|
|
20230828,124200,138137285,5060,5060,5060,5060,0
|
|
20230828,124100,138137285,5060,5060,5060,5060,1
|
|
20230828,124000,138132225,5020,5050,5050,5020,5500
|
|
20230828,123900,110506885,5050,5050,5050,5050,0
|
|
20230828,123800,110506885,5050,5050,5050,5050,35
|
|
20230828,123700,110330135,5050,5050,5050,5050,0
|
|
20230828,123600,110330135,5050,5050,5050,5050,0
|
|
20230828,123500,110330135,5050,5050,5050,5050,0
|
|
20230828,123400,110330135,5050,5050,5050,5050,20
|
|
20230828,123300,110229135,5060,5060,5060,5060,0
|
|
20230828,123200,110229135,5060,5060,5060,5060,0
|
|
20230828,123100,110229135,5060,5060,5060,5060,0
|
|
20230828,123000,110229135,5060,5060,5060,5060,0
|
|
20230828,122900,110229135,5060,5060,5060,5060,3
|
|
20230828,122800,110213955,5050,5050,5050,5050,0
|
|
20230828,122700,110213955,5050,5050,5050,5050,500
|
|
20230828,122600,107688955,5050,5050,5050,5050,0
|
|
20230828,122500,107688955,5050,5050,5050,5050,0
|
|
20230828,122400,107688955,5050,5050,5050,5050,0
|
|
20230828,122300,107688955,5050,5050,5050,5050,0
|
|
20230828,122200,107688955,5050,5060,5060,5050,177
|
|
20230828,122100,106793385,5060,5060,5060,5060,0
|
|
20230828,122000,106793385,5060,5060,5060,5060,0
|
|
20230828,121900,106793385,5060,5060,5060,5060,1
|
|
20230828,121800,106788325,5070,5070,5070,5070,0
|
|
20230828,121700,106788325,5070,5070,5070,5070,0
|
|
20230828,121600,106788325,5070,5070,5070,5070,0
|
|
20230828,121500,106788325,5070,5070,5070,5070,0
|
|
20230828,121400,106788325,5070,5070,5070,5070,0
|
|
20230828,121300,106788325,5070,5070,5070,5070,2
|
|
20230828,121200,106778185,5070,5070,5070,5070,0
|
|
20230828,121100,106778185,5070,5070,5070,5070,1020
|
|
20230828,121000,101606785,5070,5070,5070,5070,0
|
|
20230828,120900,101606785,5070,5070,5070,5070,0
|
|
20230828,120800,101606785,5070,5070,5070,5070,0
|
|
20230828,120700,101606785,5070,5070,5070,5070,0
|
|
20230828,120600,101606785,5070,5070,5070,5070,3
|
|
20230828,120500,101591575,5060,5060,5060,5060,50
|
|
20230828,120400,101338575,5070,5070,5070,5070,0
|
|
20230828,120300,101338575,5070,5070,5070,5070,0
|
|
20230828,120200,101338575,5070,5070,5070,5070,0
|
|
20230828,120100,101338575,5070,5070,5070,5070,0
|
|
20230828,120000,101338575,5070,5070,5070,5070,0
|
|
20230828,115900,101338575,5070,5070,5070,5070,0
|
|
20230828,115800,101338575,5070,5070,5070,5070,0
|
|
20230828,115700,101338575,5070,5070,5070,5070,15
|
|
20230828,115600,101262525,5070,5070,5070,5070,4
|
|
20230828,115500,101242245,5050,5050,5050,5050,1
|
|
20230828,115400,101237195,5070,5070,5070,5070,0
|
|
20230828,115300,101237195,5070,5070,5070,5070,0
|
|
20230828,115200,101237195,5070,5060,5070,5060,100
|
|
20230828,115100,100730795,5070,5070,5070,5070,0
|
|
20230828,115000,100730795,5070,5070,5070,5070,0
|
|
20230828,114900,100730795,5070,5070,5070,5070,0
|
|
20230828,114800,100730795,5070,5070,5070,5070,0
|
|
20230828,114700,100730795,5070,5060,5070,5060,1000
|
|
20230828,114600,95669225,5060,5050,5060,5050,257
|
|
20230828,114500,94369805,5050,5060,5060,5050,300
|
|
20230828,114400,92854725,5060,5060,5060,5060,50
|
|
20230828,114300,92601725,5060,5060,5060,5060,523
|
|
20230828,114200,89955345,5060,5060,5060,5060,0
|
|
20230828,114100,89955345,5060,5060,5060,5060,0
|
|
20230828,114000,89955345,5060,5060,5060,5060,100
|
|
20230828,113900,89449345,5060,5060,5060,5060,0
|
|
20230828,113800,89449345,5060,5060,5060,5060,0
|
|
20230828,113700,89449345,5060,5060,5060,5060,3
|
|
20230828,113600,89434165,5060,5060,5060,5060,0
|
|
20230828,113500,89434165,5060,5060,5060,5060,3
|
|
20230828,113400,89418985,5060,5060,5060,5060,0
|
|
20230828,113300,89418985,5060,5060,5060,5060,0
|
|
20230828,113200,89418985,5060,5060,5060,5060,5
|
|
20230828,113100,89393685,5050,5050,5050,5050,200
|
|
20230828,113000,88383685,5060,5060,5060,5060,100
|
|
20230828,112900,87877685,5060,5060,5060,5060,581
|
|
20230828,112800,84937825,5060,5060,5060,5060,0
|
|
20230828,112700,84937825,5060,5060,5060,5060,367
|
|
20230828,112600,83080805,5060,5050,5060,5050,1337
|
|
20230828,112500,76316505,5050,5050,5050,5050,4
|
|
20230828,112400,76296305,5030,5050,5050,5030,106
|
|
20230828,112300,75762635,5050,5050,5050,5050,0
|
|
20230828,112200,75762635,5050,5050,5050,5050,0
|
|
20230828,112100,75762635,5050,5050,5050,5050,0
|
|
20230828,112000,75762635,5050,5050,5050,5050,0
|
|
20230828,111900,75762635,5050,5050,5050,5050,0
|
|
20230828,111800,75762635,5050,5040,5050,5040,997
|
|
20230828,111700,70731905,5050,5050,5050,5050,0
|
|
20230828,111600,70731905,5050,5050,5050,5050,1
|
|
20230828,111500,70726855,5040,5040,5040,5040,0
|
|
20230828,111400,70726855,5040,5040,5040,5040,0
|
|
20230828,111300,70726855,5040,5040,5040,5040,30
|
|
20230828,111200,70575655,5040,5040,5040,5040,28
|
|
20230828,111100,70434535,5050,5050,5050,5050,0
|
|
20230828,111000,70434535,5050,5050,5050,5050,0
|
|
20230828,110900,70434535,5050,5050,5050,5050,0
|
|
20230828,110800,70434535,5050,5050,5050,5050,0
|
|
20230828,110700,70434535,5050,5050,5050,5050,10
|
|
20230828,110600,70384035,5050,5050,5050,5050,0
|
|
20230828,110500,70384035,5050,5050,5050,5050,0
|
|
20230828,110400,70384035,5050,5050,5050,5050,0
|
|
20230828,110300,70384035,5050,5050,5050,5050,0
|
|
20230828,110200,70384035,5050,5050,5050,5050,2
|
|
20230828,110100,70373935,5040,5040,5040,5040,110
|
|
20230828,110000,69819535,5050,5050,5050,5050,0
|
|
20230828,105900,69819535,5050,5050,5050,5050,0
|
|
20230828,105800,69819535,5050,5050,5050,5050,2
|
|
20230828,105700,69809435,5050,5050,5050,5050,0
|
|
20230828,105600,69809435,5050,5050,5050,5050,0
|
|
20230828,105500,69809435,5050,5060,5060,5050,359
|
|
20230828,105400,67995775,5060,5060,5060,5060,0
|
|
20230828,105300,67995775,5060,5060,5060,5060,0
|
|
20230828,105200,67995775,5060,5060,5060,5060,0
|
|
20230828,105100,67995775,5060,5060,5060,5060,59
|
|
20230828,105000,67697235,5070,5060,5070,5060,385
|
|
20230828,104900,65749085,5070,5060,5070,5060,200
|
|
20230828,104800,64735585,5060,5060,5060,5060,0
|
|
20230828,104700,64735585,5060,5060,5070,5060,1728
|
|
20230828,104600,55990315,5060,5060,5060,5060,50
|
|
20230828,104500,55737315,5060,5060,5060,5060,0
|
|
20230828,104400,55737315,5060,5060,5060,5060,0
|
|
20230828,104300,55737315,5060,5060,5060,5060,0
|
|
20230828,104200,55737315,5060,5060,5060,5060,0
|
|
20230828,104100,55737315,5060,5060,5060,5060,0
|
|
20230828,104000,55737315,5060,5060,5060,5060,0
|
|
20230828,103900,55737315,5060,5060,5060,5060,0
|
|
20230828,103800,55737315,5060,5060,5060,5060,0
|
|
20230828,103700,55737315,5060,5060,5060,5060,0
|
|
20230828,103600,55737315,5060,5050,5060,5050,20
|
|
20230828,103500,55636265,5050,5050,5050,5050,0
|
|
20230828,103400,55636265,5050,5050,5050,5050,0
|
|
20230828,103300,55636265,5050,5050,5050,5050,0
|
|
20230828,103200,55636265,5050,5050,5050,5050,361
|
|
20230828,103100,53813215,5050,5050,5050,5050,100
|
|
20230828,103000,53308215,5060,5060,5060,5060,0
|
|
20230828,102900,53308215,5060,5060,5060,5060,0
|
|
20230828,102800,53308215,5060,5060,5060,5060,3
|
|
20230828,102700,53293035,5060,5060,5060,5060,0
|
|
20230828,102600,53293035,5060,5050,5060,5050,33
|
|
20230828,102500,53126355,5060,5060,5060,5060,830
|
|
20230828,102400,48926555,5060,5050,5060,5040,1181
|
|
20230828,102300,42962575,5050,5040,5050,5040,14
|
|
20230828,102200,42891965,5050,5050,5050,5050,0
|
|
20230828,102100,42891965,5050,5040,5050,5040,19
|
|
20230828,102000,42796105,5030,5030,5030,5030,16
|
|
20230828,101900,42715625,5040,5040,5040,5040,1
|
|
20230828,101800,42710585,5050,5050,5050,5050,0
|
|
20230828,101700,42710585,5050,5050,5050,5050,5
|
|
20230828,101600,42685335,5050,5050,5050,5050,0
|
|
20230828,101500,42685335,5050,5040,5050,5040,15
|
|
20230828,101400,42609685,5040,5040,5040,5040,7
|
|
20230828,101300,42574405,5050,5050,5050,5050,1
|
|
20230828,101200,42569355,5050,5050,5050,5050,0
|
|
20230828,101100,42569355,5050,5040,5050,5040,6
|
|
20230828,101000,42539085,5040,5050,5050,5040,4
|
|
20230828,100900,42518905,5050,5050,5050,5050,0
|
|
20230828,100800,42518905,5050,5040,5050,5040,1006
|
|
20230828,100700,37438655,5050,5040,5050,5040,733
|
|
20230828,100600,33739285,5050,5040,5050,5040,2000
|
|
20230828,100500,23646555,5040,5040,5040,5040,1
|
|
20230828,100400,23641515,5000,5000,5000,5000,0
|
|
20230828,100300,23641515,5000,5020,5040,5000,1005
|
|
20230828,100200,18588145,5010,5010,5010,5010,100
|
|
20230828,100100,18087145,5010,5010,5010,5010,0
|
|
20230828,100000,18087145,5010,5010,5010,5010,0
|
|
20230828,095900,18087145,5010,5010,5010,5010,1
|
|
20230828,095800,18082135,5020,5020,5020,5020,0
|
|
20230828,095700,18082135,5020,5020,5020,5020,8
|
|
20230828,095600,18041975,5020,5020,5020,5020,30
|
|
20230828,095500,17891375,5010,5010,5010,5010,0
|
|
20230828,095400,17891375,5010,5010,5010,5010,210
|
|
20230828,095300,16839275,5010,5010,5010,5010,3
|
|
20230828,095200,16824245,5020,5010,5020,5010,41
|
|
20230828,095100,16618805,5010,5010,5010,5010,12
|
|
20230828,095000,16558685,5020,5020,5020,5020,0
|
|
20230828,094900,16558685,5020,5020,5020,5020,0
|
|
20230828,094800,16558685,5020,5020,5020,5020,0
|
|
20230828,094700,16558685,5020,5020,5020,5020,0
|
|
20230828,094600,16558685,5020,5020,5020,5020,0
|
|
20230828,094500,16558685,5020,5020,5020,5020,0
|
|
20230828,094400,16558685,5020,5010,5020,5000,66
|
|
20230828,094300,16228455,5020,5010,5020,5010,95
|
|
20230828,094200,15752405,5000,5000,5000,5000,0
|
|
20230828,094100,15752405,5000,5000,5000,5000,98
|
|
20230828,094000,15262405,5000,5000,5000,5000,0
|
|
20230828,093900,15262405,5000,5000,5000,5000,0
|
|
20230828,093800,15262405,5000,5000,5000,5000,0
|
|
20230828,093700,15262405,5000,5000,5000,5000,5
|
|
20230828,093600,15237405,5000,5000,5000,5000,0
|
|
20230828,093500,15237405,5000,5000,5000,5000,0
|
|
20230828,093400,15237405,5000,5000,5000,5000,0
|
|
20230828,093300,15237405,5000,5000,5000,5000,50
|
|
20230828,093200,14987405,5000,5000,5000,5000,6
|
|
20230828,093100,14957405,5000,5000,5000,5000,0
|
|
20230828,093000,14957405,5000,5000,5000,5000,0
|
|
20230828,092900,14957405,5000,5000,5000,5000,61
|
|
20230828,092800,14652405,5000,5000,5000,5000,0
|
|
20230828,092700,14652405,5000,5000,5000,5000,0
|
|
20230828,092600,14652405,5000,5000,5000,5000,0
|
|
20230828,092500,14652405,5000,5000,5000,5000,49
|
|
20230828,092400,14407405,5010,5010,5010,5010,2
|
|
20230828,092300,14397385,5010,5010,5010,5010,0
|
|
20230828,092200,14397385,5010,5010,5010,5000,98
|
|
20230828,092100,13906455,5000,4995,5000,4995,1157
|
|
20230828,092000,8126855,4995,4995,4995,4995,35
|
|
20230828,091900,7952030,5000,5000,5000,5000,0
|
|
20230828,091800,7952030,5000,5000,5000,5000,0
|
|
20230828,091700,7952030,5000,5000,5000,5000,1
|
|
20230828,091600,7947030,5000,5000,5000,5000,4
|
|
20230828,091500,7927030,5000,4990,5000,4990,156
|
|
20230828,091400,7148055,4985,4985,4985,4985,27
|
|
20230828,091300,7013460,4980,4980,4980,4980,0
|
|
20230828,091200,7013460,4980,4980,4980,4980,0
|
|
20230828,091100,7013460,4980,4975,4980,4975,671
|
|
20230828,091000,3673430,4970,4970,4970,4970,0
|
|
20230828,090900,3673430,4970,4970,4970,4970,0
|
|
20230828,090800,3673430,4970,4970,4970,4970,0
|
|
20230828,090700,3673430,4970,4970,4970,4970,0
|
|
20230828,090600,3673430,4970,4970,4970,4970,21
|
|
20230828,090500,3569060,4970,4970,4970,4970,0
|
|
20230828,090400,3569060,4970,4975,4975,4970,159
|
|
20230828,090300,2778435,4980,4980,4980,4980,88
|
|
20230828,090200,2340195,4980,4995,4995,4980,266
|
|
20230828,090100,1013985,4995,4995,4995,4995,0
|
|
20230828,090000,1013985,4995,4995,4995,4995,203
|