677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,201400,66599790,4030,4030,4030,4030,213
|
|
20230828,201300,66599790,4030,4030,4030,4030,0
|
|
20230828,201200,66599790,4030,4030,4030,4030,0
|
|
20230828,201100,66599790,4030,4030,4030,4030,0
|
|
20230828,201000,66599790,4030,4030,4030,4030,0
|
|
20230828,200900,66599790,4030,4030,4030,4030,0
|
|
20230828,200800,66599790,4030,4030,4030,4030,0
|
|
20230828,200700,66599790,4030,4030,4030,4030,0
|
|
20230828,200600,66599790,4030,4030,4030,4030,0
|
|
20230828,200500,66599790,4030,4030,4030,4030,0
|
|
20230828,200400,66599790,4030,4030,4030,4030,0
|
|
20230828,200300,66599790,4030,4030,4030,4030,0
|
|
20230828,200200,66599790,4030,4030,4030,4030,0
|
|
20230828,200100,66599790,4030,4030,4030,4030,0
|
|
20230828,200000,66599790,4030,4030,4030,4030,0
|
|
20230828,195900,66599790,4030,4030,4030,4030,0
|
|
20230828,195800,66599790,4030,4030,4030,4030,0
|
|
20230828,195700,66599790,4030,4030,4030,4030,0
|
|
20230828,195600,66599790,4030,4030,4030,4030,0
|
|
20230828,195500,66599790,4030,4030,4030,4030,0
|
|
20230828,195400,66599790,4030,4030,4030,4030,0
|
|
20230828,195300,66599790,4030,4030,4030,4030,0
|
|
20230828,195200,66599790,4030,4030,4030,4030,0
|
|
20230828,195100,66599790,4030,4030,4030,4030,0
|
|
20230828,195000,66599790,4030,4030,4030,4030,0
|
|
20230828,194900,66599790,4030,4030,4030,4030,0
|
|
20230828,194800,66599790,4030,4030,4030,4030,0
|
|
20230828,194700,66599790,4030,4030,4030,4030,0
|
|
20230828,194600,66599790,4030,4030,4030,4030,0
|
|
20230828,194500,66599790,4030,4030,4030,4030,0
|
|
20230828,194400,66599790,4030,4030,4030,4030,213
|
|
20230828,194300,66599790,4030,4030,4030,4030,0
|
|
20230828,194200,66599790,4030,4030,4030,4030,0
|
|
20230828,194100,66599790,4030,4030,4030,4030,0
|
|
20230828,194000,66599790,4030,4030,4030,4030,0
|
|
20230828,193900,66599790,4030,4030,4030,4030,0
|
|
20230828,193800,66599790,4030,4030,4030,4030,0
|
|
20230828,193700,66599790,4030,4030,4030,4030,0
|
|
20230828,193600,66599790,4030,4030,4030,4030,0
|
|
20230828,193500,66599790,4030,4030,4030,4030,0
|
|
20230828,193400,66599790,4030,4030,4030,4030,0
|
|
20230828,193300,66599790,4030,4030,4030,4030,0
|
|
20230828,193200,66599790,4030,4030,4030,4030,0
|
|
20230828,193100,66599790,4030,4030,4030,4030,0
|
|
20230828,193000,66599790,4030,4030,4030,4030,0
|
|
20230828,192900,66599790,4030,4030,4030,4030,0
|
|
20230828,192800,66599790,4030,4030,4030,4030,0
|
|
20230828,192700,66599790,4030,4030,4030,4030,0
|
|
20230828,192600,66599790,4030,4030,4030,4030,0
|
|
20230828,192500,66599790,4030,4030,4030,4030,0
|
|
20230828,192400,66599790,4030,4030,4030,4030,0
|
|
20230828,192300,66599790,4030,4030,4030,4030,0
|
|
20230828,192200,66599790,4030,4030,4030,4030,0
|
|
20230828,192100,66599790,4030,4030,4030,4030,0
|
|
20230828,192000,66599790,4030,4030,4030,4030,0
|
|
20230828,191900,66599790,4030,4030,4030,4030,0
|
|
20230828,191800,66599790,4030,4030,4030,4030,0
|
|
20230828,191700,66599790,4030,4030,4030,4030,0
|
|
20230828,191600,66599790,4030,4030,4030,4030,0
|
|
20230828,191500,66599790,4030,4030,4030,4030,0
|
|
20230828,191400,66599790,4030,4030,4030,4030,213
|
|
20230828,191300,66599790,4030,4030,4030,4030,0
|
|
20230828,191200,66599790,4030,4030,4030,4030,0
|
|
20230828,191100,66599790,4030,4030,4030,4030,0
|
|
20230828,191000,66599790,4030,4030,4030,4030,0
|
|
20230828,190900,66599790,4030,4030,4030,4030,0
|
|
20230828,190800,66599790,4030,4030,4030,4030,0
|
|
20230828,190700,66599790,4030,4030,4030,4030,0
|
|
20230828,190600,66599790,4030,4030,4030,4030,0
|
|
20230828,190500,66599790,4030,4030,4030,4030,0
|
|
20230828,190400,66599790,4030,4030,4030,4030,0
|
|
20230828,190300,66599790,4030,4030,4030,4030,0
|
|
20230828,190200,66599790,4030,4030,4030,4030,0
|
|
20230828,190100,66599790,4030,4030,4030,4030,0
|
|
20230828,190000,66599790,4030,4030,4030,4030,0
|
|
20230828,185900,66599790,4030,4030,4030,4030,0
|
|
20230828,185800,66599790,4030,4030,4030,4030,0
|
|
20230828,185700,66599790,4030,4030,4030,4030,0
|
|
20230828,185600,66599790,4030,4030,4030,4030,0
|
|
20230828,185500,66599790,4030,4030,4030,4030,0
|
|
20230828,185400,66599790,4030,4030,4030,4030,0
|
|
20230828,185300,66599790,4030,4030,4030,4030,0
|
|
20230828,185200,66599790,4030,4030,4030,4030,0
|
|
20230828,185100,66599790,4030,4030,4030,4030,0
|
|
20230828,185000,66599790,4030,4030,4030,4030,0
|
|
20230828,184900,66599790,4030,4030,4030,4030,0
|
|
20230828,184800,66599790,4030,4030,4030,4030,0
|
|
20230828,184700,66599790,4030,4030,4030,4030,0
|
|
20230828,184600,66599790,4030,4030,4030,4030,0
|
|
20230828,184500,66599790,4030,4030,4030,4030,0
|
|
20230828,184400,66599790,4030,4030,4030,4030,213
|
|
20230828,184300,66599790,4030,4030,4030,4030,0
|
|
20230828,184200,66599790,4030,4030,4030,4030,0
|
|
20230828,184100,66599790,4030,4030,4030,4030,0
|
|
20230828,184000,66599790,4030,4030,4030,4030,0
|
|
20230828,183900,66599790,4030,4030,4030,4030,0
|
|
20230828,183800,66599790,4030,4030,4030,4030,0
|
|
20230828,183700,66599790,4030,4030,4030,4030,0
|
|
20230828,183600,66599790,4030,4030,4030,4030,0
|
|
20230828,183500,66599790,4030,4030,4030,4030,0
|
|
20230828,183400,66599790,4030,4030,4030,4030,0
|
|
20230828,183300,66599790,4030,4030,4030,4030,0
|
|
20230828,183200,66599790,4030,4030,4030,4030,0
|
|
20230828,183100,66599790,4030,4030,4030,4030,0
|
|
20230828,183000,66599790,4030,4030,4030,4030,0
|
|
20230828,182900,66599790,4030,4030,4030,4030,0
|
|
20230828,182800,66599790,4030,4030,4030,4030,0
|
|
20230828,182700,66599790,4030,4030,4030,4030,0
|
|
20230828,182600,66599790,4030,4030,4030,4030,0
|
|
20230828,182500,66599790,4030,4030,4030,4030,0
|
|
20230828,182400,66599790,4030,4030,4030,4030,0
|
|
20230828,182300,66599790,4030,4030,4030,4030,0
|
|
20230828,182200,66599790,4030,4030,4030,4030,0
|
|
20230828,182100,66599790,4030,4030,4030,4030,0
|
|
20230828,182000,66599790,4030,4030,4030,4030,0
|
|
20230828,181900,66599790,4030,4030,4030,4030,0
|
|
20230828,181800,66599790,4030,4030,4030,4030,0
|
|
20230828,181700,66599790,4030,4030,4030,4030,0
|
|
20230828,181600,66599790,4030,4030,4030,4030,0
|
|
20230828,181500,66599790,4030,4030,4030,4030,0
|
|
20230828,181400,66599790,4030,4030,4030,4030,213
|
|
20230828,181300,66599790,4030,4030,4030,4030,0
|
|
20230828,181200,66599790,4030,4030,4030,4030,0
|
|
20230828,181100,66599790,4030,4030,4030,4030,0
|
|
20230828,181000,66599790,4030,4030,4030,4030,0
|
|
20230828,180900,66599790,4030,4030,4030,4030,0
|
|
20230828,180800,66599790,4030,4030,4030,4030,0
|
|
20230828,180700,66599790,4030,4030,4030,4030,0
|
|
20230828,180600,66599790,4030,4030,4030,4030,0
|
|
20230828,180500,66599790,4030,4030,4030,4030,0
|
|
20230828,180400,66599790,4030,4030,4030,4030,0
|
|
20230828,180300,66599790,4030,4030,4030,4030,0
|
|
20230828,180200,66599790,4030,4030,4030,4030,0
|
|
20230828,180100,66599790,4030,4030,4030,4030,0
|
|
20230828,180000,66599790,4030,4030,4030,4030,0
|
|
20230828,175900,66599790,4030,4030,4030,4030,0
|
|
20230828,175800,66599790,4030,4030,4030,4030,0
|
|
20230828,175700,66599790,4030,4030,4030,4030,0
|
|
20230828,175600,66599790,4030,4030,4030,4030,0
|
|
20230828,175500,66599790,4030,4030,4030,4030,0
|
|
20230828,175400,66599790,4030,4030,4030,4030,0
|
|
20230828,175300,66599790,4030,4030,4030,4030,0
|
|
20230828,175200,66599790,4030,4030,4030,4030,0
|
|
20230828,175100,66599790,4030,4030,4030,4030,0
|
|
20230828,175000,66599790,4030,4030,4030,4030,0
|
|
20230828,174900,66599790,4030,4030,4030,4030,0
|
|
20230828,174800,66599790,4030,4030,4030,4030,0
|
|
20230828,174700,66599790,4030,4030,4030,4030,0
|
|
20230828,174600,66599790,4030,4030,4030,4030,0
|
|
20230828,174500,66599790,4030,4030,4030,4030,0
|
|
20230828,174400,66599790,4030,4030,4030,4030,213
|
|
20230828,174300,66599790,4030,4030,4030,4030,0
|
|
20230828,174200,66599790,4030,4030,4030,4030,0
|
|
20230828,174100,66599790,4030,4030,4030,4030,0
|
|
20230828,174000,66599790,4030,4030,4030,4030,0
|
|
20230828,173900,66599790,4030,4030,4030,4030,0
|
|
20230828,173800,66599790,4030,4030,4030,4030,0
|
|
20230828,173700,66599790,4030,4030,4030,4030,0
|
|
20230828,173600,66599790,4030,4030,4030,4030,0
|
|
20230828,173500,66599790,4030,4030,4030,4030,0
|
|
20230828,173400,66599790,4030,4030,4030,4030,0
|
|
20230828,173300,66599790,4030,4030,4030,4030,0
|
|
20230828,173200,66599790,4030,4030,4030,4030,0
|
|
20230828,173100,66599790,4030,4030,4030,4030,0
|
|
20230828,173000,66599790,4030,4030,4030,4030,0
|
|
20230828,172900,66599790,4030,4030,4030,4030,0
|
|
20230828,172800,66599790,4030,4030,4030,4030,0
|
|
20230828,172700,66599790,4030,4030,4030,4030,0
|
|
20230828,172600,66599790,4030,4030,4030,4030,0
|
|
20230828,172500,66599790,4030,4030,4030,4030,0
|
|
20230828,172400,66599790,4030,4030,4030,4030,0
|
|
20230828,172300,66599790,4030,4030,4030,4030,0
|
|
20230828,172200,66599790,4030,4030,4030,4030,0
|
|
20230828,172100,66599790,4030,4030,4030,4030,0
|
|
20230828,172000,66599790,4030,4030,4030,4030,0
|
|
20230828,171900,66599790,4030,4030,4030,4030,0
|
|
20230828,171800,66599790,4030,4030,4030,4030,0
|
|
20230828,171700,66599790,4030,4030,4030,4030,0
|
|
20230828,171600,66599790,4030,4030,4030,4030,0
|
|
20230828,171500,66599790,4030,4030,4030,4030,0
|
|
20230828,171400,66599790,4030,4030,4030,4030,213
|
|
20230828,171300,66599790,4030,4030,4030,4030,0
|
|
20230828,171200,66599790,4030,4030,4030,4030,0
|
|
20230828,171100,66599790,4030,4030,4030,4030,0
|
|
20230828,171000,66599790,4030,4030,4030,4030,0
|
|
20230828,170900,66599790,4030,4030,4030,4030,0
|
|
20230828,170800,66599790,4030,4030,4030,4030,0
|
|
20230828,170700,66599790,4030,4030,4030,4030,0
|
|
20230828,170600,66599790,4030,4030,4030,4030,0
|
|
20230828,170500,66599790,4030,4030,4030,4030,0
|
|
20230828,170400,66599790,4030,4030,4030,4030,0
|
|
20230828,170300,66599790,4030,4030,4030,4030,0
|
|
20230828,170200,66599790,4030,4030,4030,4030,0
|
|
20230828,170100,66599790,4030,4030,4030,4030,0
|
|
20230828,170000,66599790,4030,4030,4030,4030,0
|
|
20230828,165900,66599790,4030,4030,4030,4030,0
|
|
20230828,165800,66599790,4030,4030,4030,4030,0
|
|
20230828,165700,66599790,4030,4030,4030,4030,0
|
|
20230828,165600,66599790,4030,4030,4030,4030,0
|
|
20230828,165500,66599790,4030,4030,4030,4030,0
|
|
20230828,165400,66599790,4030,4030,4030,4030,0
|
|
20230828,165300,66599790,4030,4030,4030,4030,0
|
|
20230828,165200,66599790,4030,4030,4030,4030,0
|
|
20230828,165100,66599790,4030,4030,4030,4030,0
|
|
20230828,165000,66599790,4030,4030,4030,4030,0
|
|
20230828,164900,66599790,4030,4030,4030,4030,0
|
|
20230828,164800,66599790,4030,4030,4030,4030,0
|
|
20230828,164700,66599790,4030,4030,4030,4030,0
|
|
20230828,164600,66599790,4030,4030,4030,4030,0
|
|
20230828,164500,66599790,4030,4030,4030,4030,0
|
|
20230828,164400,66599790,4030,4030,4030,4030,213
|
|
20230828,164300,66599790,4030,4030,4030,4030,0
|
|
20230828,164200,66599790,4030,4030,4030,4030,0
|
|
20230828,164100,66599790,4030,4030,4030,4030,0
|
|
20230828,164000,66599790,4030,4030,4030,4030,0
|
|
20230828,163900,66599790,4030,4030,4030,4030,0
|
|
20230828,163800,66599790,4030,4030,4030,4030,0
|
|
20230828,163700,66599790,4030,4030,4030,4030,0
|
|
20230828,163600,66599790,4030,4030,4030,4030,0
|
|
20230828,163500,66599790,4030,4030,4030,4030,0
|
|
20230828,163400,66599790,4030,4030,4030,4030,0
|
|
20230828,163300,66599790,4030,4030,4030,4030,0
|
|
20230828,163200,66599790,4030,4030,4030,4030,0
|
|
20230828,163100,66599790,4030,4030,4030,4030,0
|
|
20230828,163000,66599790,4030,4030,4030,4030,0
|
|
20230828,162900,66599790,4030,4030,4030,4030,0
|
|
20230828,162800,66599790,4030,4030,4030,4030,0
|
|
20230828,162700,66599790,4030,4030,4030,4030,0
|
|
20230828,162600,66599790,4030,4030,4030,4030,0
|
|
20230828,162500,66599790,4030,4030,4030,4030,0
|
|
20230828,162400,66599790,4030,4030,4030,4030,0
|
|
20230828,162300,66599790,4030,4030,4030,4030,0
|
|
20230828,162200,66599790,4030,4030,4030,4030,0
|
|
20230828,162100,66599790,4030,4030,4030,4030,0
|
|
20230828,162000,66599790,4030,4030,4030,4030,0
|
|
20230828,161900,66599790,4030,4030,4030,4030,0
|
|
20230828,161800,66599790,4030,4030,4030,4030,0
|
|
20230828,161700,66599790,4030,4030,4030,4030,0
|
|
20230828,161600,66599790,4030,4030,4030,4030,0
|
|
20230828,161500,66599790,4030,4030,4030,4030,0
|
|
20230828,161400,66599790,4030,4030,4030,4030,213
|
|
20230828,161300,66599790,4030,4030,4030,4030,0
|
|
20230828,161200,66599790,4030,4030,4030,4030,0
|
|
20230828,161100,66599790,4030,4030,4030,4030,0
|
|
20230828,161000,66599790,4030,4030,4030,4030,0
|
|
20230828,160900,66599790,4030,4030,4030,4030,0
|
|
20230828,160800,66599790,4030,4030,4030,4030,0
|
|
20230828,160700,66599790,4030,4030,4030,4030,0
|
|
20230828,160600,66599790,4030,4030,4030,4030,0
|
|
20230828,160500,66599790,4030,4030,4030,4030,0
|
|
20230828,160400,66599790,4030,4030,4030,4030,0
|
|
20230828,160300,66599790,4030,4030,4030,4030,0
|
|
20230828,160200,66599790,4030,4030,4030,4030,0
|
|
20230828,160100,66599790,4030,4030,4030,4030,0
|
|
20230828,160000,66599790,4030,4030,4030,4030,0
|
|
20230828,155900,66599790,4030,4030,4030,4030,0
|
|
20230828,155800,66599790,4030,4030,4030,4030,0
|
|
20230828,155700,66599790,4030,4030,4030,4030,0
|
|
20230828,155600,66599790,4030,4030,4030,4030,0
|
|
20230828,155500,66599790,4030,4030,4030,4030,0
|
|
20230828,155400,66599790,4030,4030,4030,4030,0
|
|
20230828,155300,66599790,4030,4030,4030,4030,0
|
|
20230828,155200,66599790,4030,4030,4030,4030,0
|
|
20230828,155100,66599790,4030,4030,4030,4030,0
|
|
20230828,155000,66599790,4030,4030,4030,4030,0
|
|
20230828,154900,66599790,4030,4030,4030,4030,0
|
|
20230828,154800,66599790,4030,4030,4030,4030,0
|
|
20230828,154700,66599790,4030,4030,4030,4030,0
|
|
20230828,154600,66599790,4030,4030,4030,4030,0
|
|
20230828,154500,66599790,4030,4030,4030,4030,0
|
|
20230828,154400,66599790,4030,4030,4030,4030,213
|
|
20230828,154300,66599790,4030,4030,4030,4030,0
|
|
20230828,154200,66599790,4030,4030,4030,4030,0
|
|
20230828,154100,66599790,4030,4030,4030,4030,0
|
|
20230828,154000,66599790,4030,4030,4030,4030,0
|
|
20230828,153900,66599790,4030,4030,4030,4030,0
|
|
20230828,153800,66599790,4030,4030,4030,4030,0
|
|
20230828,153700,66599790,4030,4030,4030,4030,0
|
|
20230828,153600,66599790,4030,4030,4030,4030,0
|
|
20230828,153500,66599790,4030,4030,4030,4030,0
|
|
20230828,153400,66599790,4030,4030,4030,4030,0
|
|
20230828,153300,66599790,4030,4030,4030,4030,0
|
|
20230828,153200,66599790,4030,4030,4030,4030,0
|
|
20230828,153100,66599790,4030,4030,4030,4030,0
|
|
20230828,153000,66599790,4030,4030,4030,4030,213
|
|
20230828,152900,65741400,4015,4015,4015,4015,0
|
|
20230828,152800,65741400,4015,4015,4015,4015,0
|
|
20230828,152700,65741400,4015,4015,4015,4015,0
|
|
20230828,152600,65741400,4015,4015,4015,4015,0
|
|
20230828,152500,65741400,4015,4015,4015,4015,0
|
|
20230828,152400,65741400,4015,4015,4015,4015,0
|
|
20230828,152300,65741400,4015,4015,4015,4015,0
|
|
20230828,152200,65741400,4015,4015,4015,4015,0
|
|
20230828,152100,65741400,4015,4015,4015,4015,0
|
|
20230828,152000,65741400,4015,4015,4015,4015,0
|
|
20230828,151900,65741400,4015,4030,4030,4015,217
|
|
20230828,151800,64870115,4030,4030,4030,4030,56
|
|
20230828,151700,64644435,4030,4030,4030,4030,2
|
|
20230828,151600,64636375,4030,4030,4030,4030,3
|
|
20230828,151500,64624285,4030,4030,4030,4030,2
|
|
20230828,151400,64616225,4030,4030,4030,4030,0
|
|
20230828,151300,64616225,4030,4030,4030,4030,0
|
|
20230828,151200,64616225,4030,4030,4030,4030,0
|
|
20230828,151100,64616225,4030,4030,4030,4030,0
|
|
20230828,151000,64616225,4030,4030,4030,4030,39
|
|
20230828,150900,64459055,4015,4015,4015,4015,0
|
|
20230828,150800,64459055,4015,4015,4015,4015,0
|
|
20230828,150700,64459055,4015,4015,4015,4015,10
|
|
20230828,150600,64418905,4030,4030,4030,4030,0
|
|
20230828,150500,64418905,4030,4030,4030,4030,0
|
|
20230828,150400,64418905,4030,4030,4030,4030,0
|
|
20230828,150300,64418905,4030,4030,4030,4030,0
|
|
20230828,150200,64418905,4030,4030,4030,4030,1
|
|
20230828,150100,64414875,4035,4035,4035,4035,0
|
|
20230828,150000,64414875,4035,4035,4035,4035,0
|
|
20230828,145900,64414875,4035,4035,4035,4035,0
|
|
20230828,145800,64414875,4035,4035,4035,4035,0
|
|
20230828,145700,64414875,4035,4035,4035,4035,0
|
|
20230828,145600,64414875,4035,4035,4035,4035,0
|
|
20230828,145500,64414875,4035,4025,4035,4025,554
|
|
20230828,145400,62184995,4025,4025,4025,4025,0
|
|
20230828,145300,62184995,4025,4025,4025,4025,0
|
|
20230828,145200,62184995,4025,4025,4025,4025,0
|
|
20230828,145100,62184995,4025,4025,4025,4025,0
|
|
20230828,145000,62184995,4025,4025,4025,4025,1
|
|
20230828,144900,62180970,4025,4025,4025,4025,0
|
|
20230828,144800,62180970,4025,4025,4025,4025,0
|
|
20230828,144700,62180970,4025,4025,4025,4025,0
|
|
20230828,144600,62180970,4025,4025,4025,4025,0
|
|
20230828,144500,62180970,4025,4025,4025,4025,0
|
|
20230828,144400,62180970,4025,4025,4025,4025,0
|
|
20230828,144300,62180970,4025,4025,4025,4025,0
|
|
20230828,144200,62180970,4025,4025,4025,4025,0
|
|
20230828,144100,62180970,4025,4025,4025,4025,0
|
|
20230828,144000,62180970,4025,4025,4025,4025,1
|
|
20230828,143900,62176945,4005,4005,4005,4005,0
|
|
20230828,143800,62176945,4005,4005,4005,4005,0
|
|
20230828,143700,62176945,4005,4020,4020,4005,600
|
|
20230828,143600,59773045,4020,4020,4020,4020,0
|
|
20230828,143500,59773045,4020,4020,4020,4020,0
|
|
20230828,143400,59773045,4020,4020,4020,4020,1
|
|
20230828,143300,59769025,4020,4020,4020,4020,0
|
|
20230828,143200,59769025,4020,4020,4020,4020,0
|
|
20230828,143100,59769025,4020,4020,4020,4020,1
|
|
20230828,143000,59765005,4020,4020,4020,4020,0
|
|
20230828,142900,59765005,4020,4020,4020,4020,0
|
|
20230828,142800,59765005,4020,4020,4020,4020,0
|
|
20230828,142700,59765005,4020,4020,4020,4020,0
|
|
20230828,142600,59765005,4020,4020,4020,4020,200
|
|
20230828,142500,58961005,4020,4020,4020,4020,0
|
|
20230828,142400,58961005,4020,4020,4020,4020,0
|
|
20230828,142300,58961005,4020,4020,4020,4020,428
|
|
20230828,142200,57240445,4020,4020,4020,4020,0
|
|
20230828,142100,57240445,4020,4020,4020,4020,0
|
|
20230828,142000,57240445,4020,4020,4020,4020,20
|
|
20230828,141900,57160045,4020,4020,4020,4020,0
|
|
20230828,141800,57160045,4020,4020,4020,4020,0
|
|
20230828,141700,57160045,4020,4020,4020,4020,0
|
|
20230828,141600,57160045,4020,4020,4020,4020,0
|
|
20230828,141500,57160045,4020,4020,4020,4020,0
|
|
20230828,141400,57160045,4020,4020,4020,4020,0
|
|
20230828,141300,57160045,4020,4020,4020,4020,0
|
|
20230828,141200,57160045,4020,4020,4020,4020,0
|
|
20230828,141100,57160045,4020,4020,4020,4020,0
|
|
20230828,141000,57160045,4020,4020,4020,4020,0
|
|
20230828,140900,57160045,4020,4020,4020,4020,0
|
|
20230828,140800,57160045,4020,4020,4020,4020,100
|
|
20230828,140700,56758045,4020,4020,4020,4020,0
|
|
20230828,140600,56758045,4020,4020,4020,4020,0
|
|
20230828,140500,56758045,4020,4020,4020,4020,0
|
|
20230828,140400,56758045,4020,4020,4020,4020,0
|
|
20230828,140300,56758045,4020,4020,4020,4020,0
|
|
20230828,140200,56758045,4020,4020,4020,4020,0
|
|
20230828,140100,56758045,4020,4020,4020,4020,0
|
|
20230828,140000,56758045,4020,4020,4020,4020,0
|
|
20230828,135900,56758045,4020,4020,4020,4020,0
|
|
20230828,135800,56758045,4020,4020,4020,4020,9
|
|
20230828,135700,56721865,4020,4020,4020,4020,100
|
|
20230828,135600,56319865,4015,4015,4015,4015,0
|
|
20230828,135500,56319865,4015,4015,4015,4015,220
|
|
20230828,135400,55436565,4015,4015,4015,4015,0
|
|
20230828,135300,55436565,4015,4015,4015,4015,82
|
|
20230828,135200,55107335,4015,4015,4015,4015,0
|
|
20230828,135100,55107335,4015,4015,4015,4015,0
|
|
20230828,135000,55107335,4015,4015,4015,4015,0
|
|
20230828,134900,55107335,4015,4015,4015,4015,0
|
|
20230828,134800,55107335,4015,4015,4015,4015,0
|
|
20230828,134700,55107335,4015,4015,4015,4015,0
|
|
20230828,134600,55107335,4015,4015,4015,4015,9
|
|
20230828,134500,55071200,4025,4025,4025,4025,0
|
|
20230828,134400,55071200,4025,4025,4025,4025,0
|
|
20230828,134300,55071200,4025,4025,4025,4025,0
|
|
20230828,134200,55071200,4025,4025,4025,4025,0
|
|
20230828,134100,55071200,4025,4025,4025,4025,1
|
|
20230828,134000,55067175,4020,4020,4020,4020,0
|
|
20230828,133900,55067175,4020,4020,4020,4020,0
|
|
20230828,133800,55067175,4020,4020,4020,4020,0
|
|
20230828,133700,55067175,4020,4020,4020,4020,0
|
|
20230828,133600,55067175,4020,4020,4020,4020,0
|
|
20230828,133500,55067175,4020,4020,4020,4020,0
|
|
20230828,133400,55067175,4020,4020,4020,4020,2
|
|
20230828,133300,55059135,4015,4015,4015,4015,0
|
|
20230828,133200,55059135,4015,4015,4015,4015,0
|
|
20230828,133100,55059135,4015,4015,4015,4015,0
|
|
20230828,133000,55059135,4015,4015,4015,4015,0
|
|
20230828,132900,55059135,4015,4015,4015,4015,300
|
|
20230828,132800,53854635,4015,4015,4015,4015,0
|
|
20230828,132700,53854635,4015,4015,4015,4015,20
|
|
20230828,132600,53774335,4015,4015,4015,4015,100
|
|
20230828,132500,53372835,4015,4015,4015,4015,0
|
|
20230828,132400,53372835,4015,4015,4015,4015,0
|
|
20230828,132300,53372835,4015,4015,4015,4015,0
|
|
20230828,132200,53372835,4015,4015,4015,4015,0
|
|
20230828,132100,53372835,4015,4015,4015,4015,0
|
|
20230828,132000,53372835,4015,4015,4015,4015,0
|
|
20230828,131900,53372835,4015,4015,4015,4015,0
|
|
20230828,131800,53372835,4015,4015,4015,4015,0
|
|
20230828,131700,53372835,4015,4015,4015,4015,10
|
|
20230828,131600,53332685,4015,4015,4015,4015,0
|
|
20230828,131500,53332685,4015,4015,4015,4015,0
|
|
20230828,131400,53332685,4015,4015,4015,4015,50
|
|
20230828,131300,53131935,4025,4025,4025,4025,0
|
|
20230828,131200,53131935,4025,4025,4025,4025,0
|
|
20230828,131100,53131935,4025,4025,4025,4025,0
|
|
20230828,131000,53131935,4025,4025,4025,4025,0
|
|
20230828,130900,53131935,4025,4025,4025,4025,0
|
|
20230828,130800,53131935,4025,4015,4025,4015,302
|
|
20230828,130700,51919395,4015,4015,4015,4015,0
|
|
20230828,130600,51919395,4015,4015,4015,4015,0
|
|
20230828,130500,51919395,4015,4015,4015,4015,0
|
|
20230828,130400,51919395,4015,4015,4015,4015,0
|
|
20230828,130300,51919395,4015,4015,4015,4015,0
|
|
20230828,130200,51919395,4015,4015,4015,4015,10
|
|
20230828,130100,51879245,4020,4020,4020,4020,0
|
|
20230828,130000,51879245,4020,4020,4020,4020,0
|
|
20230828,125900,51879245,4020,4020,4020,4020,0
|
|
20230828,125800,51879245,4020,4020,4020,4020,0
|
|
20230828,125700,51879245,4020,4020,4020,4020,0
|
|
20230828,125600,51879245,4020,4020,4020,4020,0
|
|
20230828,125500,51879245,4020,4020,4020,4020,0
|
|
20230828,125400,51879245,4020,4020,4020,4020,0
|
|
20230828,125300,51879245,4020,4020,4020,4020,0
|
|
20230828,125200,51879245,4020,4020,4020,4020,0
|
|
20230828,125100,51879245,4020,4020,4020,4020,0
|
|
20230828,125000,51879245,4020,4020,4020,4020,0
|
|
20230828,124900,51879245,4020,4020,4020,4020,0
|
|
20230828,124800,51879245,4020,4020,4020,4020,50
|
|
20230828,124700,51678245,4025,4025,4025,4025,0
|
|
20230828,124600,51678245,4025,4025,4025,4025,0
|
|
20230828,124500,51678245,4025,4025,4025,4025,0
|
|
20230828,124400,51678245,4025,4015,4025,4015,2
|
|
20230828,124300,51670205,4015,4025,4025,4015,21
|
|
20230828,124200,51585880,4015,4015,4015,4015,1
|
|
20230828,124100,51581865,4015,4015,4015,4015,0
|
|
20230828,124000,51581865,4015,4015,4015,4015,0
|
|
20230828,123900,51581865,4015,4015,4015,4015,0
|
|
20230828,123800,51581865,4015,4015,4015,4015,0
|
|
20230828,123700,51581865,4015,4015,4015,4015,0
|
|
20230828,123600,51581865,4015,4015,4015,4015,104
|
|
20230828,123500,51164305,4020,4020,4020,4020,0
|
|
20230828,123400,51164305,4020,4020,4020,4020,0
|
|
20230828,123300,51164305,4020,4020,4020,4020,0
|
|
20230828,123200,51164305,4020,4020,4020,4020,0
|
|
20230828,123100,51164305,4020,4020,4020,4020,0
|
|
20230828,123000,51164305,4020,4020,4020,4020,0
|
|
20230828,122900,51164305,4020,4020,4020,4020,59
|
|
20230828,122800,50927125,4025,4025,4025,4025,0
|
|
20230828,122700,50927125,4025,4025,4025,4025,0
|
|
20230828,122600,50927125,4025,4025,4025,4025,0
|
|
20230828,122500,50927125,4025,4025,4025,4025,2
|
|
20230828,122400,50919075,4025,4025,4025,4025,0
|
|
20230828,122300,50919075,4025,4025,4025,4025,30
|
|
20230828,122200,50798325,4025,4025,4025,4025,0
|
|
20230828,122100,50798325,4025,4025,4025,4025,0
|
|
20230828,122000,50798325,4025,4025,4025,4025,0
|
|
20230828,121900,50798325,4025,4025,4025,4025,0
|
|
20230828,121800,50798325,4025,4025,4025,4025,0
|
|
20230828,121700,50798325,4025,4025,4025,4025,0
|
|
20230828,121600,50798325,4025,4025,4025,4025,0
|
|
20230828,121500,50798325,4025,4025,4025,4025,3
|
|
20230828,121400,50786250,4025,4025,4025,4025,0
|
|
20230828,121300,50786250,4025,4025,4025,4025,0
|
|
20230828,121200,50786250,4025,4025,4025,4025,1
|
|
20230828,121100,50782225,4020,4020,4020,4020,0
|
|
20230828,121000,50782225,4020,4020,4020,4020,0
|
|
20230828,120900,50782225,4020,4020,4020,4020,0
|
|
20230828,120800,50782225,4020,4020,4020,4020,0
|
|
20230828,120700,50782225,4020,4020,4020,4020,0
|
|
20230828,120600,50782225,4020,4020,4020,4020,0
|
|
20230828,120500,50782225,4020,4020,4020,4020,0
|
|
20230828,120400,50782225,4020,4020,4020,4020,0
|
|
20230828,120300,50782225,4020,4020,4020,4020,0
|
|
20230828,120200,50782225,4020,4020,4020,4020,40
|
|
20230828,120100,50621425,4020,4020,4020,4020,0
|
|
20230828,120000,50621425,4020,4020,4020,4020,0
|
|
20230828,115900,50621425,4020,4020,4020,4020,0
|
|
20230828,115800,50621425,4020,4020,4020,4020,0
|
|
20230828,115700,50621425,4020,4020,4020,4020,0
|
|
20230828,115600,50621425,4020,4020,4020,4020,0
|
|
20230828,115500,50621425,4020,4020,4020,4020,0
|
|
20230828,115400,50621425,4020,4020,4020,4020,100
|
|
20230828,115300,50219425,4020,4020,4020,4020,0
|
|
20230828,115200,50219425,4020,4020,4020,4020,0
|
|
20230828,115100,50219425,4020,4020,4020,4020,0
|
|
20230828,115000,50219425,4020,4020,4020,4020,0
|
|
20230828,114900,50219425,4020,4020,4020,4020,0
|
|
20230828,114800,50219425,4020,4020,4020,4020,0
|
|
20230828,114700,50219425,4020,4020,4020,4020,19
|
|
20230828,114600,50143045,4015,4015,4015,4015,0
|
|
20230828,114500,50143045,4015,4015,4015,4015,5
|
|
20230828,114400,50122970,4020,4020,4020,4020,0
|
|
20230828,114300,50122970,4020,4020,4020,4020,1
|
|
20230828,114200,50118950,4020,4020,4020,4020,0
|
|
20230828,114100,50118950,4020,4020,4020,4020,0
|
|
20230828,114000,50118950,4020,4020,4020,4020,0
|
|
20230828,113900,50118950,4020,4020,4020,4020,41
|
|
20230828,113800,49954130,4020,4020,4020,4020,0
|
|
20230828,113700,49954130,4020,4020,4020,4020,0
|
|
20230828,113600,49954130,4020,4020,4020,4020,20
|
|
20230828,113500,49873730,4020,4020,4020,4020,50
|
|
20230828,113400,49672730,4025,4025,4025,4025,0
|
|
20230828,113300,49672730,4025,4025,4025,4025,0
|
|
20230828,113200,49672730,4025,4025,4025,4025,0
|
|
20230828,113100,49672730,4025,4025,4025,4025,8
|
|
20230828,113000,49640530,4020,4025,4025,4020,22
|
|
20230828,112900,49552080,4025,4025,4025,4025,0
|
|
20230828,112800,49552080,4025,4025,4025,4025,31
|
|
20230828,112700,49427305,4035,4035,4035,4035,1
|
|
20230828,112600,49423270,4025,4025,4025,4025,0
|
|
20230828,112500,49423270,4025,4025,4025,4025,0
|
|
20230828,112400,49423270,4025,4025,4025,4025,0
|
|
20230828,112300,49423270,4025,4025,4025,4025,0
|
|
20230828,112200,49423270,4025,4025,4025,4025,60
|
|
20230828,112100,49181770,4035,4035,4035,4035,0
|
|
20230828,112000,49181770,4035,4035,4035,4035,7
|
|
20230828,111900,49153525,4035,4035,4035,4035,0
|
|
20230828,111800,49153525,4035,4035,4035,4035,0
|
|
20230828,111700,49153525,4035,4035,4035,4035,0
|
|
20230828,111600,49153525,4035,4035,4035,4035,2
|
|
20230828,111500,49145455,4030,4030,4030,4030,104
|
|
20230828,111400,48726335,4030,4030,4030,4030,0
|
|
20230828,111300,48726335,4030,4030,4030,4030,0
|
|
20230828,111200,48726335,4030,4030,4030,4030,92
|
|
20230828,111100,48355575,4030,4030,4030,4030,0
|
|
20230828,111000,48355575,4030,4030,4030,4030,0
|
|
20230828,110900,48355575,4030,4030,4030,4030,0
|
|
20230828,110800,48355575,4030,4030,4030,4030,0
|
|
20230828,110700,48355575,4030,4030,4030,4030,0
|
|
20230828,110600,48355575,4030,4030,4030,4030,0
|
|
20230828,110500,48355575,4030,4030,4030,4030,0
|
|
20230828,110400,48355575,4030,4030,4030,4030,0
|
|
20230828,110300,48355575,4030,4030,4030,4030,0
|
|
20230828,110200,48355575,4030,4030,4030,4030,0
|
|
20230828,110100,48355575,4030,4030,4030,4030,0
|
|
20230828,110000,48355575,4030,4030,4030,4030,0
|
|
20230828,105900,48355575,4030,4030,4030,4030,0
|
|
20230828,105800,48355575,4030,4030,4030,4030,0
|
|
20230828,105700,48355575,4030,4030,4030,4030,0
|
|
20230828,105600,48355575,4030,4030,4030,4030,0
|
|
20230828,105500,48355575,4030,4030,4030,4030,0
|
|
20230828,105400,48355575,4030,4030,4030,4030,0
|
|
20230828,105300,48355575,4030,4030,4030,4030,0
|
|
20230828,105200,48355575,4030,4030,4030,4030,0
|
|
20230828,105100,48355575,4030,4030,4030,4030,322
|
|
20230828,105000,47057915,4035,4035,4035,4035,10
|
|
20230828,104900,47017565,4040,4040,4040,4040,0
|
|
20230828,104800,47017565,4040,4040,4040,4040,0
|
|
20230828,104700,47017565,4040,4040,4040,4040,1
|
|
20230828,104600,47013525,4030,4030,4030,4030,0
|
|
20230828,104500,47013525,4030,4030,4030,4030,1
|
|
20230828,104400,47009495,4010,4010,4010,4010,0
|
|
20230828,104300,47009495,4010,4010,4010,4010,0
|
|
20230828,104200,47009495,4010,4010,4010,4010,0
|
|
20230828,104100,47009495,4010,4010,4010,4010,0
|
|
20230828,104000,47009495,4010,4010,4010,4010,0
|
|
20230828,103900,47009495,4010,4010,4010,4010,0
|
|
20230828,103800,47009495,4010,4010,4010,4010,0
|
|
20230828,103700,47009495,4010,4010,4010,4010,0
|
|
20230828,103600,47009495,4010,4010,4010,4010,0
|
|
20230828,103500,47009495,4010,4030,4030,4010,7000
|
|
20230828,103400,18934140,4045,4045,4045,4045,0
|
|
20230828,103300,18934140,4045,4045,4045,4045,0
|
|
20230828,103200,18934140,4045,4045,4045,4045,13
|
|
20230828,103100,18881555,4045,4045,4045,4045,0
|
|
20230828,103000,18881555,4045,4045,4045,4045,5
|
|
20230828,102900,18861330,4045,4045,4045,4045,0
|
|
20230828,102800,18861330,4045,4045,4045,4045,0
|
|
20230828,102700,18861330,4045,4045,4045,4045,1
|
|
20230828,102600,18857285,4045,4045,4045,4045,0
|
|
20230828,102500,18857285,4045,4045,4045,4045,6
|
|
20230828,102400,18833015,4025,4025,4025,4025,0
|
|
20230828,102300,18833015,4025,4025,4025,4025,0
|
|
20230828,102200,18833015,4025,4025,4025,4025,0
|
|
20230828,102100,18833015,4025,4025,4025,4025,0
|
|
20230828,102000,18833015,4025,4025,4025,4025,22
|
|
20230828,101900,18744465,4030,4030,4030,4030,48
|
|
20230828,101800,18551025,4030,4020,4030,4020,1436
|
|
20230828,101700,12764245,4020,4020,4020,4020,7
|
|
20230828,101600,12736105,4025,4025,4025,4025,0
|
|
20230828,101500,12736105,4025,4025,4025,4025,0
|
|
20230828,101400,12736105,4025,4025,4025,4025,0
|
|
20230828,101300,12736105,4025,4025,4025,4025,0
|
|
20230828,101200,12736105,4025,4025,4025,4025,61
|
|
20230828,101100,12490580,4025,4025,4025,4025,0
|
|
20230828,101000,12490580,4025,4025,4025,4025,0
|
|
20230828,100900,12490580,4025,4025,4025,4025,30
|
|
20230828,100800,12369830,4025,4025,4025,4025,2
|
|
20230828,100700,12361780,4025,4025,4025,4025,0
|
|
20230828,100600,12361780,4025,4025,4025,4025,0
|
|
20230828,100500,12361780,4025,4025,4025,4025,0
|
|
20230828,100400,12361780,4025,4025,4025,4025,0
|
|
20230828,100300,12361780,4025,4025,4025,4025,10
|
|
20230828,100200,12321530,4025,4025,4025,4025,0
|
|
20230828,100100,12321530,4025,4025,4025,4025,0
|
|
20230828,100000,12321530,4025,4025,4025,4025,0
|
|
20230828,095900,12321530,4025,4025,4025,4025,0
|
|
20230828,095800,12321530,4025,4025,4025,4025,0
|
|
20230828,095700,12321530,4025,4025,4025,4025,0
|
|
20230828,095600,12321530,4025,4025,4025,4025,0
|
|
20230828,095500,12321530,4025,4025,4025,4025,74
|
|
20230828,095400,12023680,4025,4025,4025,4025,0
|
|
20230828,095300,12023680,4025,4025,4025,4025,126
|
|
20230828,095200,11516530,4030,4030,4030,4030,0
|
|
20230828,095100,11516530,4030,4030,4030,4030,0
|
|
20230828,095000,11516530,4030,4030,4030,4030,3
|
|
20230828,094900,11504440,4030,4030,4030,4030,5
|
|
20230828,094800,11484290,4030,4030,4030,4030,0
|
|
20230828,094700,11484290,4030,4030,4030,4030,1
|
|
20230828,094600,11480260,4030,4030,4030,4030,0
|
|
20230828,094500,11480260,4030,4030,4030,4030,12
|
|
20230828,094400,11431900,4030,4030,4030,4030,0
|
|
20230828,094300,11431900,4030,4030,4030,4030,0
|
|
20230828,094200,11431900,4030,4030,4030,4030,1
|
|
20230828,094100,11427870,4030,4030,4030,4030,0
|
|
20230828,094000,11427870,4030,4030,4030,4030,0
|
|
20230828,093900,11427870,4030,4030,4030,4030,400
|
|
20230828,093800,9815870,4030,4030,4030,4030,11
|
|
20230828,093700,9771540,4030,4030,4030,4030,50
|
|
20230828,093600,9570040,4025,4025,4025,4025,0
|
|
20230828,093500,9570040,4025,4025,4025,4025,0
|
|
20230828,093400,9570040,4025,4025,4025,4025,5
|
|
20230828,093300,9549915,4030,4030,4030,4030,24
|
|
20230828,093200,9453195,4030,4030,4030,4030,1
|
|
20230828,093100,9449165,4025,4025,4025,4025,0
|
|
20230828,093000,9449165,4025,4025,4025,4025,0
|
|
20230828,092900,9449165,4025,4025,4025,4025,0
|
|
20230828,092800,9449165,4025,4025,4025,4025,0
|
|
20230828,092700,9449165,4025,4025,4025,4025,0
|
|
20230828,092600,9449165,4025,4025,4025,4025,0
|
|
20230828,092500,9449165,4025,4025,4025,4025,0
|
|
20230828,092400,9449165,4025,4025,4025,4025,90
|
|
20230828,092300,9086915,4025,4025,4025,4025,0
|
|
20230828,092200,9086915,4025,4025,4025,4025,125
|
|
20230828,092100,8583790,4050,4030,4050,4030,139
|
|
20230828,092000,8022325,4030,4030,4030,4030,0
|
|
20230828,091900,8022325,4030,4030,4030,4030,40
|
|
20230828,091800,7861125,4030,4030,4030,4030,1
|
|
20230828,091700,7857095,4020,4020,4020,4020,0
|
|
20230828,091600,7857095,4020,4020,4020,4020,0
|
|
20230828,091500,7857095,4020,4025,4025,4020,19
|
|
20230828,091400,7780700,4015,4015,4015,4015,0
|
|
20230828,091300,7780700,4015,4015,4015,4015,0
|
|
20230828,091200,7780700,4015,4015,4015,4015,0
|
|
20230828,091100,7780700,4015,4015,4015,4015,246
|
|
20230828,091000,6793010,4015,4015,4015,4015,0
|
|
20230828,090900,6793010,4015,4015,4015,4015,14
|
|
20230828,090800,6736800,4010,4010,4010,4010,0
|
|
20230828,090700,6736800,4010,4010,4010,4010,0
|
|
20230828,090600,6736800,4010,4010,4010,4010,0
|
|
20230828,090500,6736800,4010,4010,4010,4010,0
|
|
20230828,090400,6736800,4010,4010,4010,4010,0
|
|
20230828,090300,6736800,4010,4010,4010,4010,0
|
|
20230828,090200,6736800,4010,4010,4010,4010,0
|
|
20230828,090100,6736800,4010,4010,4010,4010,0
|
|
20230828,090000,6736800,4010,4010,4010,4010,1680
|