615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,191200,62765700,4880,4880,4880,4880,250
|
|
20230823,191100,62765700,4880,4880,4880,4880,0
|
|
20230823,191000,62765700,4880,4880,4880,4880,0
|
|
20230823,190900,62765700,4880,4880,4880,4880,0
|
|
20230823,190800,62765700,4880,4880,4880,4880,0
|
|
20230823,190700,62765700,4880,4880,4880,4880,0
|
|
20230823,190600,62765700,4880,4880,4880,4880,0
|
|
20230823,190500,62765700,4880,4880,4880,4880,0
|
|
20230823,190400,62765700,4880,4880,4880,4880,0
|
|
20230823,190300,62765700,4880,4880,4880,4880,0
|
|
20230823,190200,62765700,4880,4880,4880,4880,0
|
|
20230823,190100,62765700,4880,4880,4880,4880,0
|
|
20230823,190000,62765700,4880,4880,4880,4880,0
|
|
20230823,185900,62765700,4880,4880,4880,4880,0
|
|
20230823,185800,62765700,4880,4880,4880,4880,0
|
|
20230823,185700,62765700,4880,4880,4880,4880,0
|
|
20230823,185600,62765700,4880,4880,4880,4880,0
|
|
20230823,185500,62765700,4880,4880,4880,4880,0
|
|
20230823,185400,62765700,4880,4880,4880,4880,0
|
|
20230823,185300,62765700,4880,4880,4880,4880,0
|
|
20230823,185200,62765700,4880,4880,4880,4880,0
|
|
20230823,185100,62765700,4880,4880,4880,4880,0
|
|
20230823,185000,62765700,4880,4880,4880,4880,0
|
|
20230823,184900,62765700,4880,4880,4880,4880,0
|
|
20230823,184800,62765700,4880,4880,4880,4880,0
|
|
20230823,184700,62765700,4880,4880,4880,4880,0
|
|
20230823,184600,62765700,4880,4880,4880,4880,0
|
|
20230823,184500,62765700,4880,4880,4880,4880,0
|
|
20230823,184400,62765700,4880,4880,4880,4880,0
|
|
20230823,184300,62765700,4880,4880,4880,4880,0
|
|
20230823,184200,62765700,4880,4880,4880,4880,250
|
|
20230823,184100,62765700,4880,4880,4880,4880,0
|
|
20230823,184000,62765700,4880,4880,4880,4880,0
|
|
20230823,183900,62765700,4880,4880,4880,4880,0
|
|
20230823,183800,62765700,4880,4880,4880,4880,0
|
|
20230823,183700,62765700,4880,4880,4880,4880,0
|
|
20230823,183600,62765700,4880,4880,4880,4880,0
|
|
20230823,183500,62765700,4880,4880,4880,4880,0
|
|
20230823,183400,62765700,4880,4880,4880,4880,0
|
|
20230823,183300,62765700,4880,4880,4880,4880,0
|
|
20230823,183200,62765700,4880,4880,4880,4880,0
|
|
20230823,183100,62765700,4880,4880,4880,4880,0
|
|
20230823,183000,62765700,4880,4880,4880,4880,0
|
|
20230823,182900,62765700,4880,4880,4880,4880,0
|
|
20230823,182800,62765700,4880,4880,4880,4880,0
|
|
20230823,182700,62765700,4880,4880,4880,4880,0
|
|
20230823,182600,62765700,4880,4880,4880,4880,0
|
|
20230823,182500,62765700,4880,4880,4880,4880,0
|
|
20230823,182400,62765700,4880,4880,4880,4880,0
|
|
20230823,182300,62765700,4880,4880,4880,4880,0
|
|
20230823,182200,62765700,4880,4880,4880,4880,0
|
|
20230823,182100,62765700,4880,4880,4880,4880,0
|
|
20230823,182000,62765700,4880,4880,4880,4880,0
|
|
20230823,181900,62765700,4880,4880,4880,4880,0
|
|
20230823,181800,62765700,4880,4880,4880,4880,0
|
|
20230823,181700,62765700,4880,4880,4880,4880,0
|
|
20230823,181600,62765700,4880,4880,4880,4880,0
|
|
20230823,181500,62765700,4880,4880,4880,4880,0
|
|
20230823,181400,62765700,4880,4880,4880,4880,0
|
|
20230823,181300,62765700,4880,4880,4880,4880,0
|
|
20230823,181200,62765700,4880,4880,4880,4880,250
|
|
20230823,181100,62765700,4880,4880,4880,4880,0
|
|
20230823,181000,62765700,4880,4880,4880,4880,0
|
|
20230823,180900,62765700,4880,4880,4880,4880,0
|
|
20230823,180800,62765700,4880,4880,4880,4880,0
|
|
20230823,180700,62765700,4880,4880,4880,4880,0
|
|
20230823,180600,62765700,4880,4880,4880,4880,0
|
|
20230823,180500,62765700,4880,4880,4880,4880,0
|
|
20230823,180400,62765700,4880,4880,4880,4880,0
|
|
20230823,180300,62765700,4880,4880,4880,4880,0
|
|
20230823,180200,62765700,4880,4880,4880,4880,0
|
|
20230823,180100,62765700,4880,4880,4880,4880,0
|
|
20230823,180000,62765700,4880,4880,4880,4880,0
|
|
20230823,175900,62765700,4880,4880,4880,4880,0
|
|
20230823,175800,62765700,4880,4880,4880,4880,0
|
|
20230823,175700,62765700,4880,4880,4880,4880,0
|
|
20230823,175600,62765700,4880,4880,4880,4880,0
|
|
20230823,175500,62765700,4880,4880,4880,4880,0
|
|
20230823,175400,62765700,4880,4880,4880,4880,0
|
|
20230823,175300,62765700,4880,4880,4880,4880,0
|
|
20230823,175200,62765700,4880,4880,4880,4880,0
|
|
20230823,175100,62765700,4880,4880,4880,4880,0
|
|
20230823,175000,62765700,4880,4880,4880,4880,0
|
|
20230823,174900,62765700,4880,4880,4880,4880,0
|
|
20230823,174800,62765700,4880,4880,4880,4880,0
|
|
20230823,174700,62765700,4880,4880,4880,4880,0
|
|
20230823,174600,62765700,4880,4880,4880,4880,0
|
|
20230823,174500,62765700,4880,4880,4880,4880,0
|
|
20230823,174400,62765700,4880,4880,4880,4880,0
|
|
20230823,174300,62765700,4880,4880,4880,4880,0
|
|
20230823,174200,62765700,4880,4880,4880,4880,250
|
|
20230823,174100,62765700,4880,4880,4880,4880,0
|
|
20230823,174000,62765700,4880,4880,4880,4880,0
|
|
20230823,173900,62765700,4880,4880,4880,4880,0
|
|
20230823,173800,62765700,4880,4880,4880,4880,0
|
|
20230823,173700,62765700,4880,4880,4880,4880,0
|
|
20230823,173600,62765700,4880,4880,4880,4880,0
|
|
20230823,173500,62765700,4880,4880,4880,4880,0
|
|
20230823,173400,62765700,4880,4880,4880,4880,0
|
|
20230823,173300,62765700,4880,4880,4880,4880,0
|
|
20230823,173200,62765700,4880,4880,4880,4880,0
|
|
20230823,173100,62765700,4880,4880,4880,4880,0
|
|
20230823,173000,62765700,4880,4880,4880,4880,0
|
|
20230823,172900,62765700,4880,4880,4880,4880,0
|
|
20230823,172800,62765700,4880,4880,4880,4880,0
|
|
20230823,172700,62765700,4880,4880,4880,4880,0
|
|
20230823,172600,62765700,4880,4880,4880,4880,0
|
|
20230823,172500,62765700,4880,4880,4880,4880,0
|
|
20230823,172400,62765700,4880,4880,4880,4880,0
|
|
20230823,172300,62765700,4880,4880,4880,4880,0
|
|
20230823,172200,62765700,4880,4880,4880,4880,0
|
|
20230823,172100,62765700,4880,4880,4880,4880,0
|
|
20230823,172000,62765700,4880,4880,4880,4880,0
|
|
20230823,171900,62765700,4880,4880,4880,4880,0
|
|
20230823,171800,62765700,4880,4880,4880,4880,0
|
|
20230823,171700,62765700,4880,4880,4880,4880,0
|
|
20230823,171600,62765700,4880,4880,4880,4880,0
|
|
20230823,171500,62765700,4880,4880,4880,4880,0
|
|
20230823,171400,62765700,4880,4880,4880,4880,0
|
|
20230823,171300,62765700,4880,4880,4880,4880,0
|
|
20230823,171200,62765700,4880,4880,4880,4880,250
|
|
20230823,171100,62765700,4880,4880,4880,4880,0
|
|
20230823,171000,62765700,4880,4880,4880,4880,0
|
|
20230823,170900,62765700,4880,4880,4880,4880,0
|
|
20230823,170800,62765700,4880,4880,4880,4880,0
|
|
20230823,170700,62765700,4880,4880,4880,4880,0
|
|
20230823,170600,62765700,4880,4880,4880,4880,0
|
|
20230823,170500,62765700,4880,4880,4880,4880,0
|
|
20230823,170400,62765700,4880,4880,4880,4880,0
|
|
20230823,170300,62765700,4880,4880,4880,4880,0
|
|
20230823,170200,62765700,4880,4880,4880,4880,0
|
|
20230823,170100,62765700,4880,4880,4880,4880,0
|
|
20230823,170000,62765700,4880,4880,4880,4880,0
|
|
20230823,165900,62765700,4880,4880,4880,4880,0
|
|
20230823,165800,62765700,4880,4880,4880,4880,0
|
|
20230823,165700,62765700,4880,4880,4880,4880,0
|
|
20230823,165600,62765700,4880,4880,4880,4880,0
|
|
20230823,165500,62765700,4880,4880,4880,4880,0
|
|
20230823,165400,62765700,4880,4880,4880,4880,0
|
|
20230823,165300,62765700,4880,4880,4880,4880,0
|
|
20230823,165200,62765700,4880,4880,4880,4880,0
|
|
20230823,165100,62765700,4880,4880,4880,4880,0
|
|
20230823,165000,62765700,4880,4880,4880,4880,0
|
|
20230823,164900,62765700,4880,4880,4880,4880,0
|
|
20230823,164800,62765700,4880,4880,4880,4880,0
|
|
20230823,164700,62765700,4880,4880,4880,4880,0
|
|
20230823,164600,62765700,4880,4880,4880,4880,0
|
|
20230823,164500,62765700,4880,4880,4880,4880,0
|
|
20230823,164400,62765700,4880,4880,4880,4880,0
|
|
20230823,164300,62765700,4880,4880,4880,4880,0
|
|
20230823,164200,62765700,4880,4880,4880,4880,250
|
|
20230823,164100,62765700,4880,4880,4880,4880,0
|
|
20230823,164000,62765700,4880,4880,4880,4880,0
|
|
20230823,163900,62765700,4880,4880,4880,4880,0
|
|
20230823,163800,62765700,4880,4880,4880,4880,0
|
|
20230823,163700,62765700,4880,4880,4880,4880,0
|
|
20230823,163600,62765700,4880,4880,4880,4880,0
|
|
20230823,163500,62765700,4880,4880,4880,4880,0
|
|
20230823,163400,62765700,4880,4880,4880,4880,0
|
|
20230823,163300,62765700,4880,4880,4880,4880,0
|
|
20230823,163200,62765700,4880,4880,4880,4880,0
|
|
20230823,163100,62765700,4880,4880,4880,4880,0
|
|
20230823,163000,62765700,4880,4880,4880,4880,0
|
|
20230823,162900,62765700,4880,4880,4880,4880,0
|
|
20230823,162800,62765700,4880,4880,4880,4880,0
|
|
20230823,162700,62765700,4880,4880,4880,4880,0
|
|
20230823,162600,62765700,4880,4880,4880,4880,0
|
|
20230823,162500,62765700,4880,4880,4880,4880,0
|
|
20230823,162400,62765700,4880,4880,4880,4880,0
|
|
20230823,162300,62765700,4880,4880,4880,4880,0
|
|
20230823,162200,62765700,4880,4880,4880,4880,0
|
|
20230823,162100,62765700,4880,4880,4880,4880,0
|
|
20230823,162000,62765700,4880,4880,4880,4880,0
|
|
20230823,161900,62765700,4880,4880,4880,4880,0
|
|
20230823,161800,62765700,4880,4880,4880,4880,0
|
|
20230823,161700,62765700,4880,4880,4880,4880,0
|
|
20230823,161600,62765700,4880,4880,4880,4880,0
|
|
20230823,161500,62765700,4880,4880,4880,4880,0
|
|
20230823,161400,62765700,4880,4880,4880,4880,0
|
|
20230823,161300,62765700,4880,4880,4880,4880,0
|
|
20230823,161200,62765700,4880,4880,4880,4880,250
|
|
20230823,161100,62765700,4880,4880,4880,4880,0
|
|
20230823,161000,62765700,4880,4880,4880,4880,0
|
|
20230823,160900,62765700,4880,4880,4880,4880,0
|
|
20230823,160800,62765700,4880,4880,4880,4880,0
|
|
20230823,160700,62765700,4880,4880,4880,4880,0
|
|
20230823,160600,62765700,4880,4880,4880,4880,0
|
|
20230823,160500,62765700,4880,4880,4880,4880,0
|
|
20230823,160400,62765700,4880,4880,4880,4880,0
|
|
20230823,160300,62765700,4880,4880,4880,4880,0
|
|
20230823,160200,62765700,4880,4880,4880,4880,0
|
|
20230823,160100,62765700,4880,4880,4880,4880,0
|
|
20230823,160000,62765700,4880,4880,4880,4880,0
|
|
20230823,155900,62765700,4880,4880,4880,4880,0
|
|
20230823,155800,62765700,4880,4880,4880,4880,0
|
|
20230823,155700,62765700,4880,4880,4880,4880,0
|
|
20230823,155600,62765700,4880,4880,4880,4880,0
|
|
20230823,155500,62765700,4880,4880,4880,4880,0
|
|
20230823,155400,62765700,4880,4880,4880,4880,0
|
|
20230823,155300,62765700,4880,4880,4880,4880,0
|
|
20230823,155200,62765700,4880,4880,4880,4880,0
|
|
20230823,155100,62765700,4880,4880,4880,4880,0
|
|
20230823,155000,62765700,4880,4880,4880,4880,0
|
|
20230823,154900,62765700,4880,4880,4880,4880,0
|
|
20230823,154800,62765700,4880,4880,4880,4880,0
|
|
20230823,154700,62765700,4880,4880,4880,4880,0
|
|
20230823,154600,62765700,4880,4880,4880,4880,0
|
|
20230823,154500,62765700,4880,4880,4880,4880,0
|
|
20230823,154400,62765700,4880,4880,4880,4880,0
|
|
20230823,154300,62765700,4880,4880,4880,4880,0
|
|
20230823,154200,62765700,4880,4880,4880,4880,250
|
|
20230823,154100,62765700,4880,4880,4880,4880,0
|
|
20230823,154000,62765700,4880,4880,4880,4880,0
|
|
20230823,153900,62765700,4880,4880,4880,4880,0
|
|
20230823,153800,62765700,4880,4880,4880,4880,0
|
|
20230823,153700,62765700,4880,4880,4880,4880,0
|
|
20230823,153600,62765700,4880,4880,4880,4880,0
|
|
20230823,153500,62765700,4880,4880,4880,4880,0
|
|
20230823,153400,62765700,4880,4880,4880,4880,0
|
|
20230823,153300,62765700,4880,4880,4880,4880,0
|
|
20230823,153200,62765700,4880,4880,4880,4880,0
|
|
20230823,153100,62765700,4880,4880,4880,4880,0
|
|
20230823,153000,62765700,4880,4880,4880,4880,250
|
|
20230823,152900,61545700,4840,4840,4840,4840,0
|
|
20230823,152800,61545700,4840,4840,4840,4840,0
|
|
20230823,152700,61545700,4840,4840,4840,4840,0
|
|
20230823,152600,61545700,4840,4840,4840,4840,0
|
|
20230823,152500,61545700,4840,4840,4840,4840,0
|
|
20230823,152400,61545700,4840,4840,4840,4840,0
|
|
20230823,152300,61545700,4840,4840,4840,4840,0
|
|
20230823,152200,61545700,4840,4840,4840,4840,0
|
|
20230823,152100,61545700,4840,4840,4840,4840,0
|
|
20230823,152000,61545700,4840,4840,4840,4840,0
|
|
20230823,151900,61545700,4840,4840,4840,4840,3
|
|
20230823,151800,61531180,4845,4845,4845,4845,0
|
|
20230823,151700,61531180,4845,4845,4845,4845,0
|
|
20230823,151600,61531180,4845,4845,4845,4845,4
|
|
20230823,151500,61511800,4840,4840,4840,4840,0
|
|
20230823,151400,61511800,4840,4840,4840,4840,0
|
|
20230823,151300,61511800,4840,4840,4840,4840,19
|
|
20230823,151200,61419840,4840,4840,4840,4840,0
|
|
20230823,151100,61419840,4840,4840,4840,4840,0
|
|
20230823,151000,61419840,4840,4840,4840,4840,6
|
|
20230823,150900,61390800,4840,4840,4840,4840,0
|
|
20230823,150800,61390800,4840,4840,4840,4840,0
|
|
20230823,150700,61390800,4840,4840,4840,4840,0
|
|
20230823,150600,61390800,4840,4840,4840,4840,0
|
|
20230823,150500,61390800,4840,4840,4840,4840,0
|
|
20230823,150400,61390800,4840,4840,4840,4840,161
|
|
20230823,150300,60611560,4840,4835,4840,4835,200
|
|
20230823,150200,59644050,4815,4815,4815,4815,0
|
|
20230823,150100,59644050,4815,4815,4815,4815,11
|
|
20230823,150000,59591085,4815,4815,4815,4815,100
|
|
20230823,145900,59109585,4815,4815,4815,4815,0
|
|
20230823,145800,59109585,4815,4815,4815,4815,4
|
|
20230823,145700,59090325,4820,4835,4835,4820,262
|
|
20230823,145600,57825740,4835,4835,4835,4835,0
|
|
20230823,145500,57825740,4835,4835,4835,4835,0
|
|
20230823,145400,57825740,4835,4835,4835,4835,0
|
|
20230823,145300,57825740,4835,4835,4835,4835,0
|
|
20230823,145200,57825740,4835,4835,4835,4835,0
|
|
20230823,145100,57825740,4835,4835,4835,4835,0
|
|
20230823,145000,57825740,4835,4840,4840,4835,1767
|
|
20230823,144900,49273480,4840,4840,4840,4840,22
|
|
20230823,144800,49167000,4840,4840,4840,4840,4
|
|
20230823,144700,49147640,4840,4840,4840,4840,517
|
|
20230823,144600,46645360,4845,4845,4845,4845,0
|
|
20230823,144500,46645360,4845,4845,4845,4845,0
|
|
20230823,144400,46645360,4845,4845,4845,4845,0
|
|
20230823,144300,46645360,4845,4845,4845,4845,0
|
|
20230823,144200,46645360,4845,4845,4845,4845,0
|
|
20230823,144100,46645360,4845,4845,4845,4845,60
|
|
20230823,144000,46354660,4845,4845,4845,4845,0
|
|
20230823,143900,46354660,4845,4845,4845,4845,250
|
|
20230823,143800,45143410,4845,4845,4845,4845,115
|
|
20230823,143700,44586235,4845,4845,4845,4845,0
|
|
20230823,143600,44586235,4845,4845,4845,4845,0
|
|
20230823,143500,44586235,4845,4845,4845,4845,0
|
|
20230823,143400,44586235,4845,4845,4845,4845,0
|
|
20230823,143300,44586235,4845,4845,4845,4845,0
|
|
20230823,143200,44586235,4845,4845,4845,4845,0
|
|
20230823,143100,44586235,4845,4845,4845,4845,0
|
|
20230823,143000,44586235,4845,4845,4845,4845,0
|
|
20230823,142900,44586235,4845,4845,4845,4845,10
|
|
20230823,142800,44537785,4845,4845,4845,4845,0
|
|
20230823,142700,44537785,4845,4845,4845,4845,0
|
|
20230823,142600,44537785,4845,4845,4845,4845,0
|
|
20230823,142500,44537785,4845,4845,4845,4845,0
|
|
20230823,142400,44537785,4845,4845,4845,4845,3
|
|
20230823,142300,44523250,4845,4845,4845,4845,0
|
|
20230823,142200,44523250,4845,4845,4845,4845,100
|
|
20230823,142100,44038750,4845,4845,4845,4845,0
|
|
20230823,142000,44038750,4845,4845,4845,4845,200
|
|
20230823,141900,43069750,4845,4845,4845,4845,0
|
|
20230823,141800,43069750,4845,4845,4845,4845,0
|
|
20230823,141700,43069750,4845,4845,4845,4845,0
|
|
20230823,141600,43069750,4845,4845,4845,4845,0
|
|
20230823,141500,43069750,4845,4845,4845,4845,50
|
|
20230823,141400,42827500,4845,4845,4845,4845,0
|
|
20230823,141300,42827500,4845,4845,4845,4845,0
|
|
20230823,141200,42827500,4845,4845,4845,4845,0
|
|
20230823,141100,42827500,4845,4845,4845,4845,0
|
|
20230823,141000,42827500,4845,4845,4845,4845,0
|
|
20230823,140900,42827500,4845,4845,4845,4845,0
|
|
20230823,140800,42827500,4845,4845,4845,4845,0
|
|
20230823,140700,42827500,4845,4845,4845,4845,0
|
|
20230823,140600,42827500,4845,4845,4845,4845,0
|
|
20230823,140500,42827500,4845,4845,4845,4845,0
|
|
20230823,140400,42827500,4845,4845,4845,4845,450
|
|
20230823,140300,40647250,4860,4860,4860,4860,0
|
|
20230823,140200,40647250,4860,4860,4860,4860,0
|
|
20230823,140100,40647250,4860,4855,4860,4855,57
|
|
20230823,140000,40370270,4845,4845,4845,4845,0
|
|
20230823,135900,40370270,4845,4845,4845,4845,0
|
|
20230823,135800,40370270,4845,4845,4845,4845,0
|
|
20230823,135700,40370270,4845,4845,4845,4845,207
|
|
20230823,135600,39367355,4860,4860,4860,4860,0
|
|
20230823,135500,39367355,4860,4860,4860,4860,0
|
|
20230823,135400,39367355,4860,4860,4860,4860,0
|
|
20230823,135300,39367355,4860,4860,4860,4860,0
|
|
20230823,135200,39367355,4860,4860,4860,4860,0
|
|
20230823,135100,39367355,4860,4860,4860,4860,0
|
|
20230823,135000,39367355,4860,4860,4860,4860,0
|
|
20230823,134900,39367355,4860,4860,4860,4860,0
|
|
20230823,134800,39367355,4860,4860,4860,4860,0
|
|
20230823,134700,39367355,4860,4860,4860,4860,0
|
|
20230823,134600,39367355,4860,4860,4860,4860,0
|
|
20230823,134500,39367355,4860,4860,4860,4860,12
|
|
20230823,134400,39309035,4845,4845,4845,4845,0
|
|
20230823,134300,39309035,4845,4845,4845,4845,1051
|
|
20230823,134200,34216940,4845,4845,4845,4845,276
|
|
20230823,134100,32879720,4870,4870,4870,4870,1
|
|
20230823,134000,32874850,4850,4850,4850,4850,0
|
|
20230823,133900,32874850,4850,4850,4850,4850,0
|
|
20230823,133800,32874850,4850,4850,4850,4850,5
|
|
20230823,133700,32850600,4850,4850,4850,4850,5
|
|
20230823,133600,32826350,4845,4850,4850,4845,174
|
|
20230823,133500,31983255,4875,4875,4875,4875,0
|
|
20230823,133400,31983255,4875,4875,4875,4875,0
|
|
20230823,133300,31983255,4875,4875,4875,4875,12
|
|
20230823,133200,31924755,4875,4875,4875,4875,0
|
|
20230823,133100,31924755,4875,4875,4875,4875,0
|
|
20230823,133000,31924755,4875,4875,4875,4875,0
|
|
20230823,132900,31924755,4875,4875,4875,4875,0
|
|
20230823,132800,31924755,4875,4875,4875,4875,0
|
|
20230823,132700,31924755,4875,4875,4875,4875,0
|
|
20230823,132600,31924755,4875,4875,4875,4875,0
|
|
20230823,132500,31924755,4875,4875,4875,4875,0
|
|
20230823,132400,31924755,4875,4875,4875,4875,12
|
|
20230823,132300,31866255,4875,4875,4875,4875,0
|
|
20230823,132200,31866255,4875,4875,4875,4875,0
|
|
20230823,132100,31866255,4875,4875,4875,4875,27
|
|
20230823,132000,31734630,4880,4880,4880,4880,0
|
|
20230823,131900,31734630,4880,4880,4880,4880,0
|
|
20230823,131800,31734630,4880,4880,4880,4880,0
|
|
20230823,131700,31734630,4880,4880,4880,4880,0
|
|
20230823,131600,31734630,4880,4880,4880,4880,0
|
|
20230823,131500,31734630,4880,4870,4880,4870,12
|
|
20230823,131400,31676125,4850,4850,4850,4850,0
|
|
20230823,131300,31676125,4850,4850,4850,4850,0
|
|
20230823,131200,31676125,4850,4850,4850,4850,30
|
|
20230823,131100,31530625,4875,4850,4875,4850,2
|
|
20230823,131000,31520900,4850,4860,4860,4850,100
|
|
20230823,130900,31035490,4860,4860,4860,4860,0
|
|
20230823,130800,31035490,4860,4860,4860,4860,10
|
|
20230823,130700,30986890,4885,4885,4885,4885,0
|
|
20230823,130600,30986890,4885,4880,4885,4880,12
|
|
20230823,130500,30928295,4880,4880,4880,4880,0
|
|
20230823,130400,30928295,4880,4880,4880,4880,0
|
|
20230823,130300,30928295,4880,4880,4880,4880,0
|
|
20230823,130200,30928295,4880,4880,4880,4880,0
|
|
20230823,130100,30928295,4880,4880,4880,4880,0
|
|
20230823,130000,30928295,4880,4880,4880,4880,3
|
|
20230823,125900,30913655,4885,4885,4885,4885,0
|
|
20230823,125800,30913655,4885,4885,4885,4885,0
|
|
20230823,125700,30913655,4885,4885,4885,4885,12
|
|
20230823,125600,30855035,4885,4885,4885,4885,0
|
|
20230823,125500,30855035,4885,4885,4885,4885,0
|
|
20230823,125400,30855035,4885,4885,4885,4885,0
|
|
20230823,125300,30855035,4885,4885,4885,4885,0
|
|
20230823,125200,30855035,4885,4885,4885,4885,60
|
|
20230823,125100,30561935,4885,4885,4885,4885,0
|
|
20230823,125000,30561935,4885,4885,4885,4885,0
|
|
20230823,124900,30561935,4885,4885,4885,4885,0
|
|
20230823,124800,30561935,4885,4875,4885,4875,1237
|
|
20230823,124700,24530965,4870,4870,4870,4870,0
|
|
20230823,124600,24530965,4870,4870,4870,4870,40
|
|
20230823,124500,24336165,4870,4870,4870,4870,25
|
|
20230823,124400,24214415,4870,4870,4870,4870,50
|
|
20230823,124300,23970915,4870,4870,4870,4870,5
|
|
20230823,124200,23946565,4865,4865,4865,4865,0
|
|
20230823,124100,23946565,4865,4865,4865,4865,0
|
|
20230823,124000,23946565,4865,4865,4865,4865,0
|
|
20230823,123900,23946565,4865,4870,4870,4865,157
|
|
20230823,123800,23182100,4865,4865,4865,4865,0
|
|
20230823,123700,23182100,4865,4865,4865,4865,0
|
|
20230823,123600,23182100,4865,4865,4865,4865,0
|
|
20230823,123500,23182100,4865,4865,4865,4865,0
|
|
20230823,123400,23182100,4865,4865,4865,4865,0
|
|
20230823,123300,23182100,4865,4865,4865,4865,4
|
|
20230823,123200,23162640,4865,4865,4865,4865,1
|
|
20230823,123100,23157775,4865,4865,4865,4865,1
|
|
20230823,123000,23152910,4870,4870,4870,4870,12
|
|
20230823,122900,23094470,4865,4865,4865,4865,0
|
|
20230823,122800,23094470,4865,4865,4865,4865,0
|
|
20230823,122700,23094470,4865,4865,4865,4865,1
|
|
20230823,122600,23089605,4865,4865,4865,4865,64
|
|
20230823,122500,22778245,4865,4865,4865,4865,6
|
|
20230823,122400,22749055,4865,4865,4865,4865,0
|
|
20230823,122300,22749055,4865,4865,4865,4865,0
|
|
20230823,122200,22749055,4865,4865,4865,4865,0
|
|
20230823,122100,22749055,4865,4865,4865,4865,12
|
|
20230823,122000,22690675,4865,4865,4865,4865,0
|
|
20230823,121900,22690675,4865,4865,4865,4865,0
|
|
20230823,121800,22690675,4865,4865,4865,4865,0
|
|
20230823,121700,22690675,4865,4865,4865,4865,1
|
|
20230823,121600,22685810,4865,4865,4865,4865,0
|
|
20230823,121500,22685810,4865,4865,4865,4865,0
|
|
20230823,121400,22685810,4865,4865,4865,4865,0
|
|
20230823,121300,22685810,4865,4865,4865,4865,0
|
|
20230823,121200,22685810,4865,4865,4865,4865,12
|
|
20230823,121100,22627430,4870,4870,4870,4870,0
|
|
20230823,121000,22627430,4870,4870,4870,4870,0
|
|
20230823,120900,22627430,4870,4870,4870,4870,0
|
|
20230823,120800,22627430,4870,4870,4870,4870,0
|
|
20230823,120700,22627430,4870,4870,4870,4870,0
|
|
20230823,120600,22627430,4870,4870,4870,4870,0
|
|
20230823,120500,22627430,4870,4870,4870,4870,0
|
|
20230823,120400,22627430,4870,4870,4870,4870,0
|
|
20230823,120300,22627430,4870,4870,4870,4870,12
|
|
20230823,120200,22568990,4875,4875,4875,4875,0
|
|
20230823,120100,22568990,4875,4875,4875,4875,0
|
|
20230823,120000,22568990,4875,4875,4875,4875,0
|
|
20230823,115900,22568990,4875,4875,4875,4875,0
|
|
20230823,115800,22568990,4875,4875,4875,4875,0
|
|
20230823,115700,22568990,4875,4875,4875,4875,0
|
|
20230823,115600,22568990,4875,4875,4875,4875,0
|
|
20230823,115500,22568990,4875,4875,4875,4875,0
|
|
20230823,115400,22568990,4875,4875,4875,4875,12
|
|
20230823,115300,22510490,4865,4865,4865,4865,0
|
|
20230823,115200,22510490,4865,4865,4865,4865,0
|
|
20230823,115100,22510490,4865,4865,4865,4865,82
|
|
20230823,115000,22111560,4870,4870,4870,4870,0
|
|
20230823,114900,22111560,4870,4870,4870,4870,0
|
|
20230823,114800,22111560,4870,4870,4870,4870,0
|
|
20230823,114700,22111560,4870,4870,4870,4870,7
|
|
20230823,114600,22077470,4875,4875,4875,4875,0
|
|
20230823,114500,22077470,4875,4875,4875,4875,12
|
|
20230823,114400,22018970,4875,4875,4875,4875,0
|
|
20230823,114300,22018970,4875,4875,4875,4875,0
|
|
20230823,114200,22018970,4875,4875,4875,4875,20
|
|
20230823,114100,21921470,4875,4875,4875,4875,0
|
|
20230823,114000,21921470,4875,4875,4875,4875,0
|
|
20230823,113900,21921470,4875,4875,4875,4875,0
|
|
20230823,113800,21921470,4875,4870,4875,4870,2
|
|
20230823,113700,21911725,4875,4870,4875,4870,229
|
|
20230823,113600,20795800,4870,4870,4870,4870,12
|
|
20230823,113500,20737360,4870,4870,4870,4870,0
|
|
20230823,113400,20737360,4870,4870,4870,4870,0
|
|
20230823,113300,20737360,4870,4870,4870,4870,2
|
|
20230823,113200,20727620,4870,4870,4870,4870,60
|
|
20230823,113100,20435420,4870,4870,4870,4870,15
|
|
20230823,113000,20362370,4870,4870,4870,4870,29
|
|
20230823,112900,20221140,4870,4870,4870,4870,126
|
|
20230823,112800,19607520,4870,4870,4870,4870,0
|
|
20230823,112700,19607520,4870,4870,4870,4870,24
|
|
20230823,112600,19490640,4865,4865,4865,4865,0
|
|
20230823,112500,19490640,4865,4865,4865,4865,0
|
|
20230823,112400,19490640,4865,4865,4865,4865,0
|
|
20230823,112300,19490640,4865,4860,4865,4860,27
|
|
20230823,112200,19359400,4860,4860,4860,4860,0
|
|
20230823,112100,19359400,4860,4860,4860,4860,0
|
|
20230823,112000,19359400,4860,4860,4860,4860,0
|
|
20230823,111900,19359400,4860,4860,4860,4860,0
|
|
20230823,111800,19359400,4860,4860,4860,4860,13
|
|
20230823,111700,19296220,4840,4840,4840,4840,0
|
|
20230823,111600,19296220,4840,4840,4840,4840,0
|
|
20230823,111500,19296220,4840,4840,4840,4840,28
|
|
20230823,111400,19160700,4860,4860,4860,4860,0
|
|
20230823,111300,19160700,4860,4860,4860,4860,0
|
|
20230823,111200,19160700,4860,4860,4860,4860,0
|
|
20230823,111100,19160700,4860,4860,4860,4860,0
|
|
20230823,111000,19160700,4860,4860,4860,4860,0
|
|
20230823,110900,19160700,4860,4855,4860,4855,13
|
|
20230823,110800,19097560,4855,4840,4855,4840,46
|
|
20230823,110700,18874905,4840,4840,4840,4840,83
|
|
20230823,110600,18473185,4840,4840,4840,4840,168
|
|
20230823,110500,17660065,4840,4840,4840,4840,0
|
|
20230823,110400,17660065,4840,4840,4840,4840,65
|
|
20230823,110300,17345465,4840,4840,4840,4840,44
|
|
20230823,110200,17132505,4860,4860,4860,4860,0
|
|
20230823,110100,17132505,4860,4855,4860,4855,90
|
|
20230823,110000,16695110,4860,4855,4860,4855,30
|
|
20230823,105900,16549410,4840,4840,4840,4840,0
|
|
20230823,105800,16549410,4840,4840,4840,4840,0
|
|
20230823,105700,16549410,4840,4840,4840,4840,0
|
|
20230823,105600,16549410,4840,4850,4850,4840,109
|
|
20230823,105500,16020770,4850,4850,4850,4850,0
|
|
20230823,105400,16020770,4850,4850,4850,4850,0
|
|
20230823,105300,16020770,4850,4850,4850,4850,0
|
|
20230823,105200,16020770,4850,4850,4850,4850,0
|
|
20230823,105100,16020770,4850,4850,4850,4850,0
|
|
20230823,105000,16020770,4850,4850,4850,4850,0
|
|
20230823,104900,16020770,4850,4850,4850,4850,0
|
|
20230823,104800,16020770,4850,4855,4855,4850,201
|
|
20230823,104700,15045525,4855,4855,4855,4855,0
|
|
20230823,104600,15045525,4855,4855,4855,4855,0
|
|
20230823,104500,15045525,4855,4855,4855,4855,0
|
|
20230823,104400,15045525,4855,4855,4855,4855,0
|
|
20230823,104300,15045525,4855,4855,4855,4855,0
|
|
20230823,104200,15045525,4855,4855,4855,4855,0
|
|
20230823,104100,15045525,4855,4860,4860,4855,21
|
|
20230823,104000,14943470,4860,4860,4860,4860,0
|
|
20230823,103900,14943470,4860,4860,4860,4860,0
|
|
20230823,103800,14943470,4860,4860,4860,4860,0
|
|
20230823,103700,14943470,4860,4860,4860,4860,0
|
|
20230823,103600,14943470,4860,4860,4860,4860,0
|
|
20230823,103500,14943470,4860,4860,4860,4860,1
|
|
20230823,103400,14938610,4870,4870,4870,4870,0
|
|
20230823,103300,14938610,4870,4870,4870,4870,0
|
|
20230823,103200,14938610,4870,4870,4870,4870,0
|
|
20230823,103100,14938610,4870,4870,4870,4870,0
|
|
20230823,103000,14938610,4870,4870,4870,4870,0
|
|
20230823,102900,14938610,4870,4870,4870,4870,0
|
|
20230823,102800,14938610,4870,4870,4870,4870,0
|
|
20230823,102700,14938610,4870,4870,4870,4870,0
|
|
20230823,102600,14938610,4870,4870,4870,4870,0
|
|
20230823,102500,14938610,4870,4870,4870,4870,0
|
|
20230823,102400,14938610,4870,4870,4870,4870,0
|
|
20230823,102300,14938610,4870,4870,4870,4870,0
|
|
20230823,102200,14938610,4870,4860,4870,4860,65
|
|
20230823,102100,14622375,4865,4865,4865,4865,0
|
|
20230823,102000,14622375,4865,4865,4865,4865,0
|
|
20230823,101900,14622375,4865,4850,4865,4850,49
|
|
20230823,101800,14384655,4840,4845,4845,4840,393
|
|
20230823,101700,12482485,4835,4835,4835,4835,3
|
|
20230823,101600,12467980,4835,4835,4835,4835,4
|
|
20230823,101500,12448640,4835,4840,4840,4835,107
|
|
20230823,101400,11930795,4835,4835,4835,4835,0
|
|
20230823,101300,11930795,4835,4835,4835,4835,0
|
|
20230823,101200,11930795,4835,4835,4835,4835,0
|
|
20230823,101100,11930795,4835,4835,4835,4835,9
|
|
20230823,101000,11887280,4835,4835,4835,4835,0
|
|
20230823,100900,11887280,4835,4835,4835,4835,0
|
|
20230823,100800,11887280,4835,4835,4835,4835,0
|
|
20230823,100700,11887280,4835,4835,4835,4835,0
|
|
20230823,100600,11887280,4835,4835,4835,4835,0
|
|
20230823,100500,11887280,4835,4835,4835,4835,0
|
|
20230823,100400,11887280,4835,4835,4835,4835,0
|
|
20230823,100300,11887280,4835,4835,4835,4835,0
|
|
20230823,100200,11887280,4835,4835,4835,4835,0
|
|
20230823,100100,11887280,4835,4835,4835,4835,0
|
|
20230823,100000,11887280,4835,4835,4835,4835,0
|
|
20230823,095900,11887280,4835,4835,4835,4835,0
|
|
20230823,095800,11887280,4835,4835,4835,4835,0
|
|
20230823,095700,11887280,4835,4835,4835,4835,12
|
|
20230823,095600,11829260,4840,4835,4840,4835,22
|
|
20230823,095500,11722870,4835,4835,4835,4835,0
|
|
20230823,095400,11722870,4835,4835,4835,4835,1
|
|
20230823,095300,11718035,4825,4825,4825,4825,37
|
|
20230823,095200,11539510,4820,4820,4820,4820,1
|
|
20230823,095100,11534690,4825,4825,4825,4825,0
|
|
20230823,095000,11534690,4825,4825,4825,4825,100
|
|
20230823,094900,11052190,4825,4825,4825,4815,989
|
|
20230823,094800,6283590,4825,4825,4825,4825,0
|
|
20230823,094700,6283590,4825,4825,4825,4825,0
|
|
20230823,094600,6283590,4825,4830,4830,4825,53
|
|
20230823,094500,6027680,4850,4850,4850,4850,0
|
|
20230823,094400,6027680,4850,4850,4850,4850,0
|
|
20230823,094300,6027680,4850,4850,4850,4850,0
|
|
20230823,094200,6027680,4850,4850,4850,4850,0
|
|
20230823,094100,6027680,4850,4845,4850,4845,40
|
|
20230823,094000,5833780,4840,4840,4840,4840,0
|
|
20230823,093900,5833780,4840,4830,4840,4830,9
|
|
20230823,093800,5790245,4830,4840,4840,4830,40
|
|
20230823,093700,5597005,4840,4840,4840,4840,7
|
|
20230823,093600,5563125,4840,4840,4840,4840,0
|
|
20230823,093500,5563125,4840,4840,4840,4840,0
|
|
20230823,093400,5563125,4840,4840,4840,4840,0
|
|
20230823,093300,5563125,4840,4840,4840,4840,0
|
|
20230823,093200,5563125,4840,4840,4840,4840,0
|
|
20230823,093100,5563125,4840,4840,4840,4840,0
|
|
20230823,093000,5563125,4840,4840,4840,4840,0
|
|
20230823,092900,5563125,4840,4840,4840,4840,0
|
|
20230823,092800,5563125,4840,4840,4840,4840,0
|
|
20230823,092700,5563125,4840,4840,4840,4840,0
|
|
20230823,092600,5563125,4840,4840,4840,4840,1
|
|
20230823,092500,5558285,4850,4845,4850,4845,10
|
|
20230823,092400,5509795,4850,4850,4850,4850,23
|
|
20230823,092300,5398245,4830,4830,4830,4830,0
|
|
20230823,092200,5398245,4830,4830,4830,4830,0
|
|
20230823,092100,5398245,4830,4830,4830,4830,0
|
|
20230823,092000,5398245,4830,4830,4830,4830,0
|
|
20230823,091900,5398245,4830,4830,4830,4830,4
|
|
20230823,091800,5378925,4830,4830,4830,4830,10
|
|
20230823,091700,5330625,4855,4855,4855,4855,0
|
|
20230823,091600,5330625,4855,4855,4855,4855,0
|
|
20230823,091500,5330625,4855,4855,4855,4855,0
|
|
20230823,091400,5330625,4855,4830,4855,4830,15
|
|
20230823,091300,5258150,4825,4825,4825,4825,0
|
|
20230823,091200,5258150,4825,4830,4865,4825,141
|
|
20230823,091100,4577160,4830,4835,4870,4830,16
|
|
20230823,091000,4499780,4830,4830,4830,4830,2
|
|
20230823,090900,4490120,4835,4870,4870,4835,19
|
|
20230823,090800,4397940,4870,4870,4870,4870,0
|
|
20230823,090700,4397940,4870,4870,4870,4870,1
|
|
20230823,090600,4393070,4870,4870,4870,4870,0
|
|
20230823,090500,4393070,4870,4865,4870,4865,182
|
|
20230823,090400,3507315,4860,4860,4860,4860,50
|
|
20230823,090300,3264315,4860,4860,4860,4860,1
|
|
20230823,090200,3259455,4830,4830,4830,4830,1
|
|
20230823,090100,3254625,4835,4850,4850,4835,186
|
|
20230823,090000,2354385,4850,4875,4875,4850,483
|