677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,201400,35482175,3995,3995,3995,3995,315
|
|
20230823,201300,35482175,3995,3995,3995,3995,0
|
|
20230823,201200,35482175,3995,3995,3995,3995,0
|
|
20230823,201100,35482175,3995,3995,3995,3995,0
|
|
20230823,201000,35482175,3995,3995,3995,3995,0
|
|
20230823,200900,35482175,3995,3995,3995,3995,0
|
|
20230823,200800,35482175,3995,3995,3995,3995,0
|
|
20230823,200700,35482175,3995,3995,3995,3995,0
|
|
20230823,200600,35482175,3995,3995,3995,3995,0
|
|
20230823,200500,35482175,3995,3995,3995,3995,0
|
|
20230823,200400,35482175,3995,3995,3995,3995,0
|
|
20230823,200300,35482175,3995,3995,3995,3995,0
|
|
20230823,200200,35482175,3995,3995,3995,3995,0
|
|
20230823,200100,35482175,3995,3995,3995,3995,0
|
|
20230823,200000,35482175,3995,3995,3995,3995,0
|
|
20230823,195900,35482175,3995,3995,3995,3995,0
|
|
20230823,195800,35482175,3995,3995,3995,3995,0
|
|
20230823,195700,35482175,3995,3995,3995,3995,0
|
|
20230823,195600,35482175,3995,3995,3995,3995,0
|
|
20230823,195500,35482175,3995,3995,3995,3995,0
|
|
20230823,195400,35482175,3995,3995,3995,3995,0
|
|
20230823,195300,35482175,3995,3995,3995,3995,0
|
|
20230823,195200,35482175,3995,3995,3995,3995,0
|
|
20230823,195100,35482175,3995,3995,3995,3995,0
|
|
20230823,195000,35482175,3995,3995,3995,3995,0
|
|
20230823,194900,35482175,3995,3995,3995,3995,0
|
|
20230823,194800,35482175,3995,3995,3995,3995,0
|
|
20230823,194700,35482175,3995,3995,3995,3995,0
|
|
20230823,194600,35482175,3995,3995,3995,3995,0
|
|
20230823,194500,35482175,3995,3995,3995,3995,0
|
|
20230823,194400,35482175,3995,3995,3995,3995,315
|
|
20230823,194300,35482175,3995,3995,3995,3995,0
|
|
20230823,194200,35482175,3995,3995,3995,3995,0
|
|
20230823,194100,35482175,3995,3995,3995,3995,0
|
|
20230823,194000,35482175,3995,3995,3995,3995,0
|
|
20230823,193900,35482175,3995,3995,3995,3995,0
|
|
20230823,193800,35482175,3995,3995,3995,3995,0
|
|
20230823,193700,35482175,3995,3995,3995,3995,0
|
|
20230823,193600,35482175,3995,3995,3995,3995,0
|
|
20230823,193500,35482175,3995,3995,3995,3995,0
|
|
20230823,193400,35482175,3995,3995,3995,3995,0
|
|
20230823,193300,35482175,3995,3995,3995,3995,0
|
|
20230823,193200,35482175,3995,3995,3995,3995,0
|
|
20230823,193100,35482175,3995,3995,3995,3995,0
|
|
20230823,193000,35482175,3995,3995,3995,3995,0
|
|
20230823,192900,35482175,3995,3995,3995,3995,0
|
|
20230823,192800,35482175,3995,3995,3995,3995,0
|
|
20230823,192700,35482175,3995,3995,3995,3995,0
|
|
20230823,192600,35482175,3995,3995,3995,3995,0
|
|
20230823,192500,35482175,3995,3995,3995,3995,0
|
|
20230823,192400,35482175,3995,3995,3995,3995,0
|
|
20230823,192300,35482175,3995,3995,3995,3995,0
|
|
20230823,192200,35482175,3995,3995,3995,3995,0
|
|
20230823,192100,35482175,3995,3995,3995,3995,0
|
|
20230823,192000,35482175,3995,3995,3995,3995,0
|
|
20230823,191900,35482175,3995,3995,3995,3995,0
|
|
20230823,191800,35482175,3995,3995,3995,3995,0
|
|
20230823,191700,35482175,3995,3995,3995,3995,0
|
|
20230823,191600,35482175,3995,3995,3995,3995,0
|
|
20230823,191500,35482175,3995,3995,3995,3995,0
|
|
20230823,191400,35482175,3995,3995,3995,3995,315
|
|
20230823,191300,35482175,3995,3995,3995,3995,0
|
|
20230823,191200,35482175,3995,3995,3995,3995,0
|
|
20230823,191100,35482175,3995,3995,3995,3995,0
|
|
20230823,191000,35482175,3995,3995,3995,3995,0
|
|
20230823,190900,35482175,3995,3995,3995,3995,0
|
|
20230823,190800,35482175,3995,3995,3995,3995,0
|
|
20230823,190700,35482175,3995,3995,3995,3995,0
|
|
20230823,190600,35482175,3995,3995,3995,3995,0
|
|
20230823,190500,35482175,3995,3995,3995,3995,0
|
|
20230823,190400,35482175,3995,3995,3995,3995,0
|
|
20230823,190300,35482175,3995,3995,3995,3995,0
|
|
20230823,190200,35482175,3995,3995,3995,3995,0
|
|
20230823,190100,35482175,3995,3995,3995,3995,0
|
|
20230823,190000,35482175,3995,3995,3995,3995,0
|
|
20230823,185900,35482175,3995,3995,3995,3995,0
|
|
20230823,185800,35482175,3995,3995,3995,3995,0
|
|
20230823,185700,35482175,3995,3995,3995,3995,0
|
|
20230823,185600,35482175,3995,3995,3995,3995,0
|
|
20230823,185500,35482175,3995,3995,3995,3995,0
|
|
20230823,185400,35482175,3995,3995,3995,3995,0
|
|
20230823,185300,35482175,3995,3995,3995,3995,0
|
|
20230823,185200,35482175,3995,3995,3995,3995,0
|
|
20230823,185100,35482175,3995,3995,3995,3995,0
|
|
20230823,185000,35482175,3995,3995,3995,3995,0
|
|
20230823,184900,35482175,3995,3995,3995,3995,0
|
|
20230823,184800,35482175,3995,3995,3995,3995,0
|
|
20230823,184700,35482175,3995,3995,3995,3995,0
|
|
20230823,184600,35482175,3995,3995,3995,3995,0
|
|
20230823,184500,35482175,3995,3995,3995,3995,0
|
|
20230823,184400,35482175,3995,3995,3995,3995,315
|
|
20230823,184300,35482175,3995,3995,3995,3995,0
|
|
20230823,184200,35482175,3995,3995,3995,3995,0
|
|
20230823,184100,35482175,3995,3995,3995,3995,0
|
|
20230823,184000,35482175,3995,3995,3995,3995,0
|
|
20230823,183900,35482175,3995,3995,3995,3995,0
|
|
20230823,183800,35482175,3995,3995,3995,3995,0
|
|
20230823,183700,35482175,3995,3995,3995,3995,0
|
|
20230823,183600,35482175,3995,3995,3995,3995,0
|
|
20230823,183500,35482175,3995,3995,3995,3995,0
|
|
20230823,183400,35482175,3995,3995,3995,3995,0
|
|
20230823,183300,35482175,3995,3995,3995,3995,0
|
|
20230823,183200,35482175,3995,3995,3995,3995,0
|
|
20230823,183100,35482175,3995,3995,3995,3995,0
|
|
20230823,183000,35482175,3995,3995,3995,3995,0
|
|
20230823,182900,35482175,3995,3995,3995,3995,0
|
|
20230823,182800,35482175,3995,3995,3995,3995,0
|
|
20230823,182700,35482175,3995,3995,3995,3995,0
|
|
20230823,182600,35482175,3995,3995,3995,3995,0
|
|
20230823,182500,35482175,3995,3995,3995,3995,0
|
|
20230823,182400,35482175,3995,3995,3995,3995,0
|
|
20230823,182300,35482175,3995,3995,3995,3995,0
|
|
20230823,182200,35482175,3995,3995,3995,3995,0
|
|
20230823,182100,35482175,3995,3995,3995,3995,0
|
|
20230823,182000,35482175,3995,3995,3995,3995,0
|
|
20230823,181900,35482175,3995,3995,3995,3995,0
|
|
20230823,181800,35482175,3995,3995,3995,3995,0
|
|
20230823,181700,35482175,3995,3995,3995,3995,0
|
|
20230823,181600,35482175,3995,3995,3995,3995,0
|
|
20230823,181500,35482175,3995,3995,3995,3995,0
|
|
20230823,181400,35482175,3995,3995,3995,3995,315
|
|
20230823,181300,35482175,3995,3995,3995,3995,0
|
|
20230823,181200,35482175,3995,3995,3995,3995,0
|
|
20230823,181100,35482175,3995,3995,3995,3995,0
|
|
20230823,181000,35482175,3995,3995,3995,3995,0
|
|
20230823,180900,35482175,3995,3995,3995,3995,0
|
|
20230823,180800,35482175,3995,3995,3995,3995,0
|
|
20230823,180700,35482175,3995,3995,3995,3995,0
|
|
20230823,180600,35482175,3995,3995,3995,3995,0
|
|
20230823,180500,35482175,3995,3995,3995,3995,0
|
|
20230823,180400,35482175,3995,3995,3995,3995,0
|
|
20230823,180300,35482175,3995,3995,3995,3995,0
|
|
20230823,180200,35482175,3995,3995,3995,3995,0
|
|
20230823,180100,35482175,3995,3995,3995,3995,0
|
|
20230823,180000,35482175,3995,3995,3995,3995,0
|
|
20230823,175900,35482175,3995,3995,3995,3995,0
|
|
20230823,175800,35482175,3995,3995,3995,3995,0
|
|
20230823,175700,35482175,3995,3995,3995,3995,0
|
|
20230823,175600,35482175,3995,3995,3995,3995,0
|
|
20230823,175500,35482175,3995,3995,3995,3995,0
|
|
20230823,175400,35482175,3995,3995,3995,3995,0
|
|
20230823,175300,35482175,3995,3995,3995,3995,0
|
|
20230823,175200,35482175,3995,3995,3995,3995,0
|
|
20230823,175100,35482175,3995,3995,3995,3995,0
|
|
20230823,175000,35482175,3995,3995,3995,3995,0
|
|
20230823,174900,35482175,3995,3995,3995,3995,0
|
|
20230823,174800,35482175,3995,3995,3995,3995,0
|
|
20230823,174700,35482175,3995,3995,3995,3995,0
|
|
20230823,174600,35482175,3995,3995,3995,3995,0
|
|
20230823,174500,35482175,3995,3995,3995,3995,0
|
|
20230823,174400,35482175,3995,3995,3995,3995,315
|
|
20230823,174300,35482175,3995,3995,3995,3995,0
|
|
20230823,174200,35482175,3995,3995,3995,3995,0
|
|
20230823,174100,35482175,3995,3995,3995,3995,0
|
|
20230823,174000,35482175,3995,3995,3995,3995,0
|
|
20230823,173900,35482175,3995,3995,3995,3995,0
|
|
20230823,173800,35482175,3995,3995,3995,3995,0
|
|
20230823,173700,35482175,3995,3995,3995,3995,0
|
|
20230823,173600,35482175,3995,3995,3995,3995,0
|
|
20230823,173500,35482175,3995,3995,3995,3995,0
|
|
20230823,173400,35482175,3995,3995,3995,3995,0
|
|
20230823,173300,35482175,3995,3995,3995,3995,0
|
|
20230823,173200,35482175,3995,3995,3995,3995,0
|
|
20230823,173100,35482175,3995,3995,3995,3995,0
|
|
20230823,173000,35482175,3995,3995,3995,3995,0
|
|
20230823,172900,35482175,3995,3995,3995,3995,0
|
|
20230823,172800,35482175,3995,3995,3995,3995,0
|
|
20230823,172700,35482175,3995,3995,3995,3995,0
|
|
20230823,172600,35482175,3995,3995,3995,3995,0
|
|
20230823,172500,35482175,3995,3995,3995,3995,0
|
|
20230823,172400,35482175,3995,3995,3995,3995,0
|
|
20230823,172300,35482175,3995,3995,3995,3995,0
|
|
20230823,172200,35482175,3995,3995,3995,3995,0
|
|
20230823,172100,35482175,3995,3995,3995,3995,0
|
|
20230823,172000,35482175,3995,3995,3995,3995,0
|
|
20230823,171900,35482175,3995,3995,3995,3995,0
|
|
20230823,171800,35482175,3995,3995,3995,3995,0
|
|
20230823,171700,35482175,3995,3995,3995,3995,0
|
|
20230823,171600,35482175,3995,3995,3995,3995,0
|
|
20230823,171500,35482175,3995,3995,3995,3995,0
|
|
20230823,171400,35482175,3995,3995,3995,3995,315
|
|
20230823,171300,35482175,3995,3995,3995,3995,0
|
|
20230823,171200,35482175,3995,3995,3995,3995,0
|
|
20230823,171100,35482175,3995,3995,3995,3995,0
|
|
20230823,171000,35482175,3995,3995,3995,3995,0
|
|
20230823,170900,35482175,3995,3995,3995,3995,0
|
|
20230823,170800,35482175,3995,3995,3995,3995,0
|
|
20230823,170700,35482175,3995,3995,3995,3995,0
|
|
20230823,170600,35482175,3995,3995,3995,3995,0
|
|
20230823,170500,35482175,3995,3995,3995,3995,0
|
|
20230823,170400,35482175,3995,3995,3995,3995,0
|
|
20230823,170300,35482175,3995,3995,3995,3995,0
|
|
20230823,170200,35482175,3995,3995,3995,3995,0
|
|
20230823,170100,35482175,3995,3995,3995,3995,0
|
|
20230823,170000,35482175,3995,3995,3995,3995,0
|
|
20230823,165900,35482175,3995,3995,3995,3995,0
|
|
20230823,165800,35482175,3995,3995,3995,3995,0
|
|
20230823,165700,35482175,3995,3995,3995,3995,0
|
|
20230823,165600,35482175,3995,3995,3995,3995,0
|
|
20230823,165500,35482175,3995,3995,3995,3995,0
|
|
20230823,165400,35482175,3995,3995,3995,3995,0
|
|
20230823,165300,35482175,3995,3995,3995,3995,0
|
|
20230823,165200,35482175,3995,3995,3995,3995,0
|
|
20230823,165100,35482175,3995,3995,3995,3995,0
|
|
20230823,165000,35482175,3995,3995,3995,3995,0
|
|
20230823,164900,35482175,3995,3995,3995,3995,0
|
|
20230823,164800,35482175,3995,3995,3995,3995,0
|
|
20230823,164700,35482175,3995,3995,3995,3995,0
|
|
20230823,164600,35482175,3995,3995,3995,3995,0
|
|
20230823,164500,35482175,3995,3995,3995,3995,0
|
|
20230823,164400,35482175,3995,3995,3995,3995,315
|
|
20230823,164300,35482175,3995,3995,3995,3995,0
|
|
20230823,164200,35482175,3995,3995,3995,3995,0
|
|
20230823,164100,35482175,3995,3995,3995,3995,0
|
|
20230823,164000,35482175,3995,3995,3995,3995,0
|
|
20230823,163900,35482175,3995,3995,3995,3995,0
|
|
20230823,163800,35482175,3995,3995,3995,3995,0
|
|
20230823,163700,35482175,3995,3995,3995,3995,0
|
|
20230823,163600,35482175,3995,3995,3995,3995,0
|
|
20230823,163500,35482175,3995,3995,3995,3995,0
|
|
20230823,163400,35482175,3995,3995,3995,3995,0
|
|
20230823,163300,35482175,3995,3995,3995,3995,0
|
|
20230823,163200,35482175,3995,3995,3995,3995,0
|
|
20230823,163100,35482175,3995,3995,3995,3995,0
|
|
20230823,163000,35482175,3995,3995,3995,3995,0
|
|
20230823,162900,35482175,3995,3995,3995,3995,0
|
|
20230823,162800,35482175,3995,3995,3995,3995,0
|
|
20230823,162700,35482175,3995,3995,3995,3995,0
|
|
20230823,162600,35482175,3995,3995,3995,3995,0
|
|
20230823,162500,35482175,3995,3995,3995,3995,0
|
|
20230823,162400,35482175,3995,3995,3995,3995,0
|
|
20230823,162300,35482175,3995,3995,3995,3995,0
|
|
20230823,162200,35482175,3995,3995,3995,3995,0
|
|
20230823,162100,35482175,3995,3995,3995,3995,0
|
|
20230823,162000,35482175,3995,3995,3995,3995,0
|
|
20230823,161900,35482175,3995,3995,3995,3995,0
|
|
20230823,161800,35482175,3995,3995,3995,3995,0
|
|
20230823,161700,35482175,3995,3995,3995,3995,0
|
|
20230823,161600,35482175,3995,3995,3995,3995,0
|
|
20230823,161500,35482175,3995,3995,3995,3995,0
|
|
20230823,161400,35482175,3995,3995,3995,3995,315
|
|
20230823,161300,35482175,3995,3995,3995,3995,0
|
|
20230823,161200,35482175,3995,3995,3995,3995,0
|
|
20230823,161100,35482175,3995,3995,3995,3995,0
|
|
20230823,161000,35482175,3995,3995,3995,3995,0
|
|
20230823,160900,35482175,3995,3995,3995,3995,0
|
|
20230823,160800,35482175,3995,3995,3995,3995,0
|
|
20230823,160700,35482175,3995,3995,3995,3995,0
|
|
20230823,160600,35482175,3995,3995,3995,3995,0
|
|
20230823,160500,35482175,3995,3995,3995,3995,0
|
|
20230823,160400,35482175,3995,3995,3995,3995,0
|
|
20230823,160300,35482175,3995,3995,3995,3995,0
|
|
20230823,160200,35482175,3995,3995,3995,3995,0
|
|
20230823,160100,35482175,3995,3995,3995,3995,0
|
|
20230823,160000,35482175,3995,3995,3995,3995,0
|
|
20230823,155900,35482175,3995,3995,3995,3995,0
|
|
20230823,155800,35482175,3995,3995,3995,3995,0
|
|
20230823,155700,35482175,3995,3995,3995,3995,0
|
|
20230823,155600,35482175,3995,3995,3995,3995,0
|
|
20230823,155500,35482175,3995,3995,3995,3995,0
|
|
20230823,155400,35482175,3995,3995,3995,3995,0
|
|
20230823,155300,35482175,3995,3995,3995,3995,0
|
|
20230823,155200,35482175,3995,3995,3995,3995,0
|
|
20230823,155100,35482175,3995,3995,3995,3995,0
|
|
20230823,155000,35482175,3995,3995,3995,3995,0
|
|
20230823,154900,35482175,3995,3995,3995,3995,0
|
|
20230823,154800,35482175,3995,3995,3995,3995,0
|
|
20230823,154700,35482175,3995,3995,3995,3995,0
|
|
20230823,154600,35482175,3995,3995,3995,3995,0
|
|
20230823,154500,35482175,3995,3995,3995,3995,0
|
|
20230823,154400,35482175,3995,3995,3995,3995,315
|
|
20230823,154300,35482175,3995,3995,3995,3995,0
|
|
20230823,154200,35482175,3995,3995,3995,3995,0
|
|
20230823,154100,35482175,3995,3995,3995,3995,0
|
|
20230823,154000,35482175,3995,3995,3995,3995,0
|
|
20230823,153900,35482175,3995,3995,3995,3995,0
|
|
20230823,153800,35482175,3995,3995,3995,3995,0
|
|
20230823,153700,35482175,3995,3995,3995,3995,0
|
|
20230823,153600,35482175,3995,3995,3995,3995,0
|
|
20230823,153500,35482175,3995,3995,3995,3995,0
|
|
20230823,153400,35482175,3995,3995,3995,3995,0
|
|
20230823,153300,35482175,3995,3995,3995,3995,0
|
|
20230823,153200,35482175,3995,3995,3995,3995,0
|
|
20230823,153100,35482175,3995,3995,3995,3995,0
|
|
20230823,153000,35482175,3995,3995,3995,3995,315
|
|
20230823,152900,34223750,4000,4000,4000,4000,0
|
|
20230823,152800,34223750,4000,4000,4000,4000,0
|
|
20230823,152700,34223750,4000,4000,4000,4000,0
|
|
20230823,152600,34223750,4000,4000,4000,4000,0
|
|
20230823,152500,34223750,4000,4000,4000,4000,0
|
|
20230823,152400,34223750,4000,4000,4000,4000,0
|
|
20230823,152300,34223750,4000,4000,4000,4000,0
|
|
20230823,152200,34223750,4000,4000,4000,4000,0
|
|
20230823,152100,34223750,4000,4000,4000,4000,0
|
|
20230823,152000,34223750,4000,4000,4000,4000,0
|
|
20230823,151900,34223750,4000,4000,4000,4000,3
|
|
20230823,151800,34211750,4000,4000,4000,4000,5
|
|
20230823,151700,34191750,4000,4000,4000,4000,0
|
|
20230823,151600,34191750,4000,4000,4000,4000,0
|
|
20230823,151500,34191750,4000,4000,4000,4000,50
|
|
20230823,151400,33991750,4000,4000,4000,4000,5
|
|
20230823,151300,33971750,4000,4000,4000,4000,6
|
|
20230823,151200,33947750,4000,4000,4000,4000,142
|
|
20230823,151100,33379750,4000,4000,4000,4000,27
|
|
20230823,151000,33271750,4000,4000,4000,4000,75
|
|
20230823,150900,32971750,4000,4000,4000,4000,0
|
|
20230823,150800,32971750,4000,4000,4000,4000,0
|
|
20230823,150700,32971750,4000,4000,4000,4000,0
|
|
20230823,150600,32971750,4000,4000,4000,4000,0
|
|
20230823,150500,32971750,4000,4000,4000,4000,0
|
|
20230823,150400,32971750,4000,4000,4000,4000,0
|
|
20230823,150300,32971750,4000,4000,4000,4000,0
|
|
20230823,150200,32971750,4000,4000,4000,4000,679
|
|
20230823,150100,30255750,4005,4005,4005,4005,0
|
|
20230823,150000,30255750,4005,4005,4005,4005,0
|
|
20230823,145900,30255750,4005,4005,4005,4005,0
|
|
20230823,145800,30255750,4005,4005,4005,4005,0
|
|
20230823,145700,30255750,4005,4005,4005,4005,4
|
|
20230823,145600,30239730,4005,4005,4005,4005,0
|
|
20230823,145500,30239730,4005,4005,4005,4005,0
|
|
20230823,145400,30239730,4005,4005,4005,4005,78
|
|
20230823,145300,29927340,4005,4005,4005,4005,7
|
|
20230823,145200,29899305,4000,4000,4000,4000,5
|
|
20230823,145100,29879305,4000,4000,4000,4000,213
|
|
20230823,145000,29027305,4010,4010,4010,4010,0
|
|
20230823,144900,29027305,4010,4010,4010,4010,0
|
|
20230823,144800,29027305,4010,4010,4010,4010,0
|
|
20230823,144700,29027305,4010,4010,4010,4010,5
|
|
20230823,144600,29007255,4010,4010,4010,4010,0
|
|
20230823,144500,29007255,4010,4010,4010,4010,0
|
|
20230823,144400,29007255,4010,4010,4010,4010,0
|
|
20230823,144300,29007255,4010,4010,4010,4010,0
|
|
20230823,144200,29007255,4010,4000,4010,4000,148
|
|
20230823,144100,28414205,4015,4015,4015,4015,0
|
|
20230823,144000,28414205,4015,4015,4015,4015,0
|
|
20230823,143900,28414205,4015,4015,4015,4015,2
|
|
20230823,143800,28406175,4010,4010,4010,4010,0
|
|
20230823,143700,28406175,4010,4010,4010,4010,0
|
|
20230823,143600,28406175,4010,4010,4010,4010,0
|
|
20230823,143500,28406175,4010,4010,4010,4010,1
|
|
20230823,143400,28402165,4000,4000,4000,4000,0
|
|
20230823,143300,28402165,4000,4000,4000,4000,0
|
|
20230823,143200,28402165,4000,4005,4005,4000,43
|
|
20230823,143100,28230075,4005,4005,4005,4005,0
|
|
20230823,143000,28230075,4005,4005,4005,4005,0
|
|
20230823,142900,28230075,4005,4005,4005,4005,0
|
|
20230823,142800,28230075,4005,4005,4005,4005,0
|
|
20230823,142700,28230075,4005,4005,4005,4005,0
|
|
20230823,142600,28230075,4005,4005,4005,4005,0
|
|
20230823,142500,28230075,4005,4005,4005,4005,0
|
|
20230823,142400,28230075,4005,4005,4005,4005,0
|
|
20230823,142300,28230075,4005,4005,4005,4005,0
|
|
20230823,142200,28230075,4005,4005,4005,4005,43
|
|
20230823,142100,28057860,4015,4015,4015,4015,0
|
|
20230823,142000,28057860,4015,4015,4015,4015,0
|
|
20230823,141900,28057860,4015,4015,4015,4015,0
|
|
20230823,141800,28057860,4015,4015,4015,4015,0
|
|
20230823,141700,28057860,4015,4015,4015,4015,0
|
|
20230823,141600,28057860,4015,4015,4015,4015,0
|
|
20230823,141500,28057860,4015,4015,4015,4015,5
|
|
20230823,141400,28037785,4010,4010,4010,4010,15
|
|
20230823,141300,27977635,4005,4005,4005,4005,0
|
|
20230823,141200,27977635,4005,4005,4005,4005,43
|
|
20230823,141100,27805420,4005,4005,4005,4005,150
|
|
20230823,141000,27204670,4005,4005,4005,4005,0
|
|
20230823,140900,27204670,4005,4005,4005,4005,0
|
|
20230823,140800,27204670,4005,4005,4005,4005,7
|
|
20230823,140700,27176635,4005,4015,4015,4005,2
|
|
20230823,140600,27168615,4005,4005,4005,4005,7
|
|
20230823,140500,27140580,4005,4005,4005,4005,0
|
|
20230823,140400,27140580,4005,4005,4005,4005,22
|
|
20230823,140300,27052470,4005,4005,4005,4005,0
|
|
20230823,140200,27052470,4005,4005,4005,4005,43
|
|
20230823,140100,26880255,4020,4015,4020,4015,10
|
|
20230823,140000,26840070,4005,4005,4005,4005,0
|
|
20230823,135900,26840070,4005,4005,4005,4005,0
|
|
20230823,135800,26840070,4005,4005,4005,4005,0
|
|
20230823,135700,26840070,4005,4005,4005,4005,0
|
|
20230823,135600,26840070,4005,4005,4005,4005,0
|
|
20230823,135500,26840070,4005,4005,4005,4005,0
|
|
20230823,135400,26840070,4005,4005,4005,4005,0
|
|
20230823,135300,26840070,4005,4005,4005,4005,35
|
|
20230823,135200,26699895,4005,4005,4005,4005,43
|
|
20230823,135100,26527680,4015,4015,4015,4015,0
|
|
20230823,135000,26527680,4015,4015,4015,4015,0
|
|
20230823,134900,26527680,4015,4015,4015,4015,0
|
|
20230823,134800,26527680,4015,4015,4015,4015,0
|
|
20230823,134700,26527680,4015,4015,4015,4015,0
|
|
20230823,134600,26527680,4015,4015,4015,4015,0
|
|
20230823,134500,26527680,4015,4015,4015,4015,0
|
|
20230823,134400,26527680,4015,4015,4015,4015,1
|
|
20230823,134300,26523665,4005,4005,4005,4005,0
|
|
20230823,134200,26523665,4005,4005,4005,4005,43
|
|
20230823,134100,26351450,4015,4015,4015,4015,0
|
|
20230823,134000,26351450,4015,4015,4015,4015,29
|
|
20230823,133900,26235015,4015,4015,4015,4015,0
|
|
20230823,133800,26235015,4015,4015,4015,4015,0
|
|
20230823,133700,26235015,4015,4015,4015,4015,0
|
|
20230823,133600,26235015,4015,4015,4015,4015,1
|
|
20230823,133500,26231000,4005,4005,4005,4005,0
|
|
20230823,133400,26231000,4005,4005,4005,4005,0
|
|
20230823,133300,26231000,4005,4005,4005,4005,95
|
|
20230823,133200,25850525,4005,4005,4005,4005,43
|
|
20230823,133100,25678310,4005,4005,4005,4005,0
|
|
20230823,133000,25678310,4005,4005,4005,4005,0
|
|
20230823,132900,25678310,4005,4005,4005,4005,0
|
|
20230823,132800,25678310,4005,4005,4005,4005,0
|
|
20230823,132700,25678310,4005,4005,4005,4005,0
|
|
20230823,132600,25678310,4005,4005,4005,4005,0
|
|
20230823,132500,25678310,4005,4005,4005,4005,0
|
|
20230823,132400,25678310,4005,4005,4005,4005,102
|
|
20230823,132300,25269800,4005,4005,4005,4005,0
|
|
20230823,132200,25269800,4005,4005,4005,4005,43
|
|
20230823,132100,25097585,4015,4015,4015,4015,0
|
|
20230823,132000,25097585,4015,4015,4015,4015,0
|
|
20230823,131900,25097585,4015,4015,4015,4015,0
|
|
20230823,131800,25097585,4015,4015,4015,4015,0
|
|
20230823,131700,25097585,4015,4015,4015,4015,0
|
|
20230823,131600,25097585,4015,4015,4015,4015,0
|
|
20230823,131500,25097585,4015,4015,4015,4015,0
|
|
20230823,131400,25097585,4015,4015,4015,4015,0
|
|
20230823,131300,25097585,4015,4015,4015,4015,1
|
|
20230823,131200,25093570,4005,4005,4005,4005,44
|
|
20230823,131100,24917350,4020,4020,4020,4020,0
|
|
20230823,131000,24917350,4020,4020,4020,4020,0
|
|
20230823,130900,24917350,4020,4020,4020,4020,0
|
|
20230823,130800,24917350,4020,4020,4020,4020,0
|
|
20230823,130700,24917350,4020,4020,4020,4020,1
|
|
20230823,130600,24913330,4005,4005,4005,4005,0
|
|
20230823,130500,24913330,4005,4005,4005,4005,0
|
|
20230823,130400,24913330,4005,4005,4005,4005,0
|
|
20230823,130300,24913330,4005,4005,4005,4005,0
|
|
20230823,130200,24913330,4005,4005,4005,4005,0
|
|
20230823,130100,24913330,4005,4005,4005,4005,0
|
|
20230823,130000,24913330,4005,4005,4005,4005,0
|
|
20230823,125900,24913330,4005,4005,4005,4005,0
|
|
20230823,125800,24913330,4005,4005,4005,4005,0
|
|
20230823,125700,24913330,4005,4005,4005,4005,0
|
|
20230823,125600,24913330,4005,4005,4005,4005,0
|
|
20230823,125500,24913330,4005,4005,4005,4005,0
|
|
20230823,125400,24913330,4005,4005,4005,4005,0
|
|
20230823,125300,24913330,4005,4010,4010,4005,197
|
|
20230823,125200,24123845,4020,4020,4020,4020,0
|
|
20230823,125100,24123845,4020,4020,4020,4020,0
|
|
20230823,125000,24123845,4020,4020,4020,4020,0
|
|
20230823,124900,24123845,4020,4020,4020,4020,0
|
|
20230823,124800,24123845,4020,4020,4020,4020,0
|
|
20230823,124700,24123845,4020,4020,4020,4020,0
|
|
20230823,124600,24123845,4020,4020,4020,4020,1
|
|
20230823,124500,24119825,4020,4020,4020,4020,0
|
|
20230823,124400,24119825,4020,4020,4020,4020,0
|
|
20230823,124300,24119825,4020,4020,4020,4020,0
|
|
20230823,124200,24119825,4020,4020,4020,4020,0
|
|
20230823,124100,24119825,4020,4020,4020,4020,0
|
|
20230823,124000,24119825,4020,4020,4020,4020,0
|
|
20230823,123900,24119825,4020,4020,4020,4020,0
|
|
20230823,123800,24119825,4020,4020,4020,4020,0
|
|
20230823,123700,24119825,4020,4020,4020,4020,0
|
|
20230823,123600,24119825,4020,4020,4020,4020,0
|
|
20230823,123500,24119825,4020,4020,4020,4020,0
|
|
20230823,123400,24119825,4020,4020,4020,4020,0
|
|
20230823,123300,24119825,4020,4020,4020,4020,1
|
|
20230823,123200,24115805,4005,4005,4005,4005,0
|
|
20230823,123100,24115805,4005,4005,4005,4005,4
|
|
20230823,123000,24099785,4015,4015,4015,4015,84
|
|
20230823,122900,23762525,4010,4010,4010,4010,0
|
|
20230823,122800,23762525,4010,4010,4010,4010,0
|
|
20230823,122700,23762525,4010,4010,4010,4010,500
|
|
20230823,122600,21757525,4020,4020,4020,4020,0
|
|
20230823,122500,21757525,4020,4020,4020,4020,0
|
|
20230823,122400,21757525,4020,4020,4020,4020,0
|
|
20230823,122300,21757525,4020,4020,4020,4020,0
|
|
20230823,122200,21757525,4020,4020,4020,4020,20
|
|
20230823,122100,21677125,4020,4020,4020,4020,0
|
|
20230823,122000,21677125,4020,4020,4020,4020,0
|
|
20230823,121900,21677125,4020,4020,4020,4020,0
|
|
20230823,121800,21677125,4020,4020,4020,4020,0
|
|
20230823,121700,21677125,4020,4020,4020,4020,0
|
|
20230823,121600,21677125,4020,4020,4020,4020,2
|
|
20230823,121500,21669085,4035,4035,4035,4035,0
|
|
20230823,121400,21669085,4035,4035,4035,4035,0
|
|
20230823,121300,21669085,4035,4035,4035,4035,0
|
|
20230823,121200,21669085,4035,4035,4035,4035,0
|
|
20230823,121100,21669085,4035,4035,4035,4035,0
|
|
20230823,121000,21669085,4035,4035,4035,4035,0
|
|
20230823,120900,21669085,4035,4035,4035,4035,0
|
|
20230823,120800,21669085,4035,4035,4035,4035,0
|
|
20230823,120700,21669085,4035,4035,4035,4035,0
|
|
20230823,120600,21669085,4035,4035,4035,4035,0
|
|
20230823,120500,21669085,4035,4035,4035,4035,0
|
|
20230823,120400,21669085,4035,4035,4035,4035,0
|
|
20230823,120300,21669085,4035,4035,4035,4035,1
|
|
20230823,120200,21665050,4035,4035,4035,4035,0
|
|
20230823,120100,21665050,4035,4035,4035,4035,0
|
|
20230823,120000,21665050,4035,4035,4035,4035,0
|
|
20230823,115900,21665050,4035,4035,4035,4035,0
|
|
20230823,115800,21665050,4035,4035,4035,4035,0
|
|
20230823,115700,21665050,4035,4035,4035,4035,0
|
|
20230823,115600,21665050,4035,4035,4035,4035,0
|
|
20230823,115500,21665050,4035,4035,4035,4035,0
|
|
20230823,115400,21665050,4035,4035,4035,4035,0
|
|
20230823,115300,21665050,4035,4035,4035,4035,0
|
|
20230823,115200,21665050,4035,4035,4035,4035,0
|
|
20230823,115100,21665050,4035,4035,4035,4035,0
|
|
20230823,115000,21665050,4035,4035,4035,4035,0
|
|
20230823,114900,21665050,4035,4035,4035,4035,0
|
|
20230823,114800,21665050,4035,4035,4035,4035,0
|
|
20230823,114700,21665050,4035,4035,4035,4035,0
|
|
20230823,114600,21665050,4035,4035,4035,4035,0
|
|
20230823,114500,21665050,4035,4035,4035,4035,0
|
|
20230823,114400,21665050,4035,4035,4035,4035,0
|
|
20230823,114300,21665050,4035,4035,4035,4035,0
|
|
20230823,114200,21665050,4035,4035,4035,4035,0
|
|
20230823,114100,21665050,4035,4035,4035,4035,0
|
|
20230823,114000,21665050,4035,4035,4035,4035,0
|
|
20230823,113900,21665050,4035,4035,4035,4035,0
|
|
20230823,113800,21665050,4035,4035,4035,4035,0
|
|
20230823,113700,21665050,4035,4025,4035,4025,1500
|
|
20230823,113600,15622430,4005,4005,4005,4005,0
|
|
20230823,113500,15622430,4005,4005,4005,4005,0
|
|
20230823,113400,15622430,4005,4005,4005,4005,7
|
|
20230823,113300,15594395,4005,4005,4005,4005,0
|
|
20230823,113200,15594395,4005,4005,4005,4005,0
|
|
20230823,113100,15594395,4005,4005,4005,4005,0
|
|
20230823,113000,15594395,4005,4005,4005,4005,0
|
|
20230823,112900,15594395,4005,4005,4005,4005,14
|
|
20230823,112800,15538325,4010,4010,4010,4010,0
|
|
20230823,112700,15538325,4010,4010,4010,4010,52
|
|
20230823,112600,15329805,4025,4025,4025,4025,0
|
|
20230823,112500,15329805,4025,4025,4025,4025,0
|
|
20230823,112400,15329805,4025,4025,4025,4025,10
|
|
20230823,112300,15289555,4025,4025,4025,4025,0
|
|
20230823,112200,15289555,4025,4025,4025,4025,0
|
|
20230823,112100,15289555,4025,4025,4025,4025,0
|
|
20230823,112000,15289555,4025,4025,4025,4025,0
|
|
20230823,111900,15289555,4025,4025,4025,4025,0
|
|
20230823,111800,15289555,4025,4025,4025,4025,0
|
|
20230823,111700,15289555,4025,4025,4025,4025,0
|
|
20230823,111600,15289555,4025,4025,4025,4025,0
|
|
20230823,111500,15289555,4025,4025,4025,4025,0
|
|
20230823,111400,15289555,4025,4025,4025,4025,2
|
|
20230823,111300,15281505,4020,4020,4020,4020,0
|
|
20230823,111200,15281505,4020,4020,4020,4020,0
|
|
20230823,111100,15281505,4020,4020,4020,4020,0
|
|
20230823,111000,15281505,4020,4020,4020,4020,0
|
|
20230823,110900,15281505,4020,4020,4020,4020,18
|
|
20230823,110800,15209145,4020,4020,4020,4020,1
|
|
20230823,110700,15205125,4005,4005,4005,4005,0
|
|
20230823,110600,15205125,4005,4005,4005,4005,0
|
|
20230823,110500,15205125,4005,4005,4005,4005,0
|
|
20230823,110400,15205125,4005,4005,4005,4005,0
|
|
20230823,110300,15205125,4005,4005,4005,4005,0
|
|
20230823,110200,15205125,4005,4005,4005,4005,0
|
|
20230823,110100,15205125,4005,4005,4005,4005,0
|
|
20230823,110000,15205125,4005,4005,4005,4005,0
|
|
20230823,105900,15205125,4005,4005,4005,4005,0
|
|
20230823,105800,15205125,4005,4005,4005,4005,0
|
|
20230823,105700,15205125,4005,4040,4040,4005,895
|
|
20230823,105600,11604725,4040,4040,4040,4040,0
|
|
20230823,105500,11604725,4040,4040,4040,4040,0
|
|
20230823,105400,11604725,4040,4040,4040,4040,0
|
|
20230823,105300,11604725,4040,4040,4040,4040,0
|
|
20230823,105200,11604725,4040,4040,4040,4040,12
|
|
20230823,105100,11556245,4035,4035,4035,4035,0
|
|
20230823,105000,11556245,4035,4035,4035,4035,0
|
|
20230823,104900,11556245,4035,4035,4035,4035,0
|
|
20230823,104800,11556245,4035,4035,4035,4035,0
|
|
20230823,104700,11556245,4035,4035,4035,4035,0
|
|
20230823,104600,11556245,4035,4035,4035,4035,0
|
|
20230823,104500,11556245,4035,4035,4035,4035,0
|
|
20230823,104400,11556245,4035,4035,4035,4035,0
|
|
20230823,104300,11556245,4035,4035,4035,4035,0
|
|
20230823,104200,11556245,4035,4035,4035,4035,0
|
|
20230823,104100,11556245,4035,4035,4035,4035,0
|
|
20230823,104000,11556245,4035,4035,4035,4035,0
|
|
20230823,103900,11556245,4035,4035,4035,4035,0
|
|
20230823,103800,11556245,4035,4035,4035,4035,2
|
|
20230823,103700,11548175,4020,4020,4020,4020,0
|
|
20230823,103600,11548175,4020,4020,4020,4020,0
|
|
20230823,103500,11548175,4020,4020,4020,4020,0
|
|
20230823,103400,11548175,4020,4020,4020,4020,0
|
|
20230823,103300,11548175,4020,4020,4020,4020,1
|
|
20230823,103200,11544155,4020,4020,4020,4020,9
|
|
20230823,103100,11507975,4020,4020,4020,4020,228
|
|
20230823,103000,10591415,4020,4020,4020,4020,20
|
|
20230823,102900,10511015,4020,4020,4020,4020,0
|
|
20230823,102800,10511015,4020,4020,4020,4020,3
|
|
20230823,102700,10498955,4020,4020,4020,4020,6
|
|
20230823,102600,10474835,4020,4020,4020,4020,100
|
|
20230823,102500,10072835,4020,4020,4020,4020,3
|
|
20230823,102400,10060775,4020,4020,4020,4020,0
|
|
20230823,102300,10060775,4020,4020,4020,4020,0
|
|
20230823,102200,10060775,4020,4020,4020,4020,0
|
|
20230823,102100,10060775,4020,4020,4020,4020,156
|
|
20230823,102000,9433655,4015,4015,4015,4015,34
|
|
20230823,101900,9297145,4020,4020,4020,4020,0
|
|
20230823,101800,9297145,4020,4020,4020,4020,26
|
|
20230823,101700,9192625,4020,4020,4020,4020,10
|
|
20230823,101600,9152425,4030,4030,4030,4030,0
|
|
20230823,101500,9152425,4030,4030,4030,4030,24
|
|
20230823,101400,9055705,4030,4030,4030,4030,0
|
|
20230823,101300,9055705,4030,4030,4030,4030,0
|
|
20230823,101200,9055705,4030,4030,4030,4030,0
|
|
20230823,101100,9055705,4030,4030,4030,4030,0
|
|
20230823,101000,9055705,4030,4030,4030,4030,0
|
|
20230823,100900,9055705,4030,4030,4030,4030,0
|
|
20230823,100800,9055705,4030,4030,4030,4030,18
|
|
20230823,100700,8983165,4030,4030,4030,4030,0
|
|
20230823,100600,8983165,4030,4030,4030,4030,0
|
|
20230823,100500,8983165,4030,4030,4030,4030,0
|
|
20230823,100400,8983165,4030,4030,4030,4030,0
|
|
20230823,100300,8983165,4030,4030,4030,4030,0
|
|
20230823,100200,8983165,4030,4030,4030,4030,0
|
|
20230823,100100,8983165,4030,4030,4030,4030,0
|
|
20230823,100000,8983165,4030,4030,4030,4030,0
|
|
20230823,095900,8983165,4030,4030,4030,4030,0
|
|
20230823,095800,8983165,4030,4030,4030,4030,0
|
|
20230823,095700,8983165,4030,4030,4030,4030,0
|
|
20230823,095600,8983165,4030,4030,4030,4030,0
|
|
20230823,095500,8983165,4030,4030,4030,4030,0
|
|
20230823,095400,8983165,4030,4030,4030,4030,0
|
|
20230823,095300,8983165,4030,4030,4030,4030,2
|
|
20230823,095200,8975105,4010,4010,4010,4010,0
|
|
20230823,095100,8975105,4010,4025,4025,4010,928
|
|
20230823,095000,5248825,4010,4010,4010,4010,0
|
|
20230823,094900,5248825,4010,4010,4010,4010,0
|
|
20230823,094800,5248825,4010,4010,4010,4010,0
|
|
20230823,094700,5248825,4010,4010,4010,4010,0
|
|
20230823,094600,5248825,4010,4010,4010,4010,0
|
|
20230823,094500,5248825,4010,4010,4010,4010,0
|
|
20230823,094400,5248825,4010,4010,4010,4010,0
|
|
20230823,094300,5248825,4010,4010,4010,4010,33
|
|
20230823,094200,5116495,4010,4010,4010,4010,80
|
|
20230823,094100,4795695,4020,4020,4020,4020,0
|
|
20230823,094000,4795695,4020,4015,4020,4015,78
|
|
20230823,093900,4482520,4015,4015,4015,4015,0
|
|
20230823,093800,4482520,4015,4015,4015,4015,23
|
|
20230823,093700,4390175,4020,4020,4020,4020,1
|
|
20230823,093600,4386155,4020,4020,4020,4020,0
|
|
20230823,093500,4386155,4020,4020,4020,4020,0
|
|
20230823,093400,4386155,4020,4020,4020,4020,2
|
|
20230823,093300,4378115,4005,4005,4005,4005,0
|
|
20230823,093200,4378115,4005,4005,4005,4005,0
|
|
20230823,093100,4378115,4005,4005,4005,4005,16
|
|
20230823,093000,4314035,4005,4005,4005,4005,0
|
|
20230823,092900,4314035,4005,4005,4005,4005,0
|
|
20230823,092800,4314035,4005,4005,4005,4005,0
|
|
20230823,092700,4314035,4005,4005,4005,4005,0
|
|
20230823,092600,4314035,4005,4005,4005,4005,60
|
|
20230823,092500,4073735,4005,4010,4010,4005,132
|
|
20230823,092400,3545070,4010,4010,4010,4010,0
|
|
20230823,092300,3545070,4010,4010,4010,4010,187
|
|
20230823,092200,2795200,4010,4010,4010,4010,120
|
|
20230823,092100,2314000,4010,4010,4010,4010,2
|
|
20230823,092000,2305980,4005,4005,4005,4005,0
|
|
20230823,091900,2305980,4005,4010,4010,4005,149
|
|
20230823,091800,1708530,4020,4020,4020,4020,19
|
|
20230823,091700,1632150,4005,4005,4005,4005,0
|
|
20230823,091600,1632150,4005,4005,4005,4005,4
|
|
20230823,091500,1616130,4005,4005,4005,4005,20
|
|
20230823,091400,1536030,4025,4025,4025,4025,9
|
|
20230823,091300,1499805,4025,4025,4025,4025,0
|
|
20230823,091200,1499805,4025,4025,4025,4025,0
|
|
20230823,091100,1499805,4025,4025,4025,4025,3
|
|
20230823,091000,1487730,4025,4020,4025,4020,10
|
|
20230823,090900,1447485,4010,4010,4010,4010,3
|
|
20230823,090800,1435455,4010,4010,4010,4010,41
|
|
20230823,090700,1271045,4030,4020,4030,4020,10
|
|
20230823,090600,1230795,4015,4015,4015,4015,2
|
|
20230823,090500,1222765,4010,4015,4015,4010,50
|
|
20230823,090400,1022260,4010,4010,4010,4010,0
|
|
20230823,090300,1022260,4010,4010,4010,4010,0
|
|
20230823,090200,1022260,4010,4010,4010,4010,0
|
|
20230823,090100,1022260,4010,4025,4025,4010,185
|
|
20230823,090000,277725,4025,4025,4025,4025,69
|