626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,192300,39127815,3985,3985,3985,3985,308
|
|
20230808,192200,39127815,3985,3985,3985,3985,0
|
|
20230808,192100,39127815,3985,3985,3985,3985,0
|
|
20230808,192000,39127815,3985,3985,3985,3985,0
|
|
20230808,191900,39127815,3985,3985,3985,3985,0
|
|
20230808,191800,39127815,3985,3985,3985,3985,0
|
|
20230808,191700,39127815,3985,3985,3985,3985,0
|
|
20230808,191600,39127815,3985,3985,3985,3985,0
|
|
20230808,191500,39127815,3985,3985,3985,3985,0
|
|
20230808,191400,39127815,3985,3985,3985,3985,0
|
|
20230808,191300,39127815,3985,3985,3985,3985,0
|
|
20230808,191200,39127815,3985,3985,3985,3985,0
|
|
20230808,191100,39127815,3985,3985,3985,3985,0
|
|
20230808,191000,39127815,3985,3985,3985,3985,0
|
|
20230808,190900,39127815,3985,3985,3985,3985,0
|
|
20230808,190800,39127815,3985,3985,3985,3985,0
|
|
20230808,190700,39127815,3985,3985,3985,3985,0
|
|
20230808,190600,39127815,3985,3985,3985,3985,0
|
|
20230808,190500,39127815,3985,3985,3985,3985,0
|
|
20230808,190400,39127815,3985,3985,3985,3985,0
|
|
20230808,190300,39127815,3985,3985,3985,3985,0
|
|
20230808,190200,39127815,3985,3985,3985,3985,0
|
|
20230808,190100,39127815,3985,3985,3985,3985,0
|
|
20230808,190000,39127815,3985,3985,3985,3985,0
|
|
20230808,185900,39127815,3985,3985,3985,3985,0
|
|
20230808,185800,39127815,3985,3985,3985,3985,0
|
|
20230808,185700,39127815,3985,3985,3985,3985,0
|
|
20230808,185600,39127815,3985,3985,3985,3985,0
|
|
20230808,185500,39127815,3985,3985,3985,3985,0
|
|
20230808,185400,39127815,3985,3985,3985,3985,0
|
|
20230808,185300,39127815,3985,3985,3985,3985,308
|
|
20230808,185200,39127815,3985,3985,3985,3985,0
|
|
20230808,185100,39127815,3985,3985,3985,3985,0
|
|
20230808,185000,39127815,3985,3985,3985,3985,0
|
|
20230808,184900,39127815,3985,3985,3985,3985,0
|
|
20230808,184800,39127815,3985,3985,3985,3985,0
|
|
20230808,184700,39127815,3985,3985,3985,3985,0
|
|
20230808,184600,39127815,3985,3985,3985,3985,0
|
|
20230808,184500,39127815,3985,3985,3985,3985,0
|
|
20230808,184400,39127815,3985,3985,3985,3985,0
|
|
20230808,184300,39127815,3985,3985,3985,3985,0
|
|
20230808,184200,39127815,3985,3985,3985,3985,0
|
|
20230808,184100,39127815,3985,3985,3985,3985,0
|
|
20230808,184000,39127815,3985,3985,3985,3985,0
|
|
20230808,183900,39127815,3985,3985,3985,3985,0
|
|
20230808,183800,39127815,3985,3985,3985,3985,0
|
|
20230808,183700,39127815,3985,3985,3985,3985,0
|
|
20230808,183600,39127815,3985,3985,3985,3985,0
|
|
20230808,183500,39127815,3985,3985,3985,3985,0
|
|
20230808,183400,39127815,3985,3985,3985,3985,0
|
|
20230808,183300,39127815,3985,3985,3985,3985,0
|
|
20230808,183200,39127815,3985,3985,3985,3985,0
|
|
20230808,183100,39127815,3985,3985,3985,3985,0
|
|
20230808,183000,39127815,3985,3985,3985,3985,0
|
|
20230808,182900,39127815,3985,3985,3985,3985,0
|
|
20230808,182800,39127815,3985,3985,3985,3985,0
|
|
20230808,182700,39127815,3985,3985,3985,3985,0
|
|
20230808,182600,39127815,3985,3985,3985,3985,0
|
|
20230808,182500,39127815,3985,3985,3985,3985,0
|
|
20230808,182400,39127815,3985,3985,3985,3985,0
|
|
20230808,182300,39127815,3985,3985,3985,3985,308
|
|
20230808,182200,39127815,3985,3985,3985,3985,0
|
|
20230808,182100,39127815,3985,3985,3985,3985,0
|
|
20230808,182000,39127815,3985,3985,3985,3985,0
|
|
20230808,181900,39127815,3985,3985,3985,3985,0
|
|
20230808,181800,39127815,3985,3985,3985,3985,0
|
|
20230808,181700,39127815,3985,3985,3985,3985,0
|
|
20230808,181600,39127815,3985,3985,3985,3985,0
|
|
20230808,181500,39127815,3985,3985,3985,3985,0
|
|
20230808,181400,39127815,3985,3985,3985,3985,0
|
|
20230808,181300,39127815,3985,3985,3985,3985,0
|
|
20230808,181200,39127815,3985,3985,3985,3985,0
|
|
20230808,181100,39127815,3985,3985,3985,3985,0
|
|
20230808,181000,39127815,3985,3985,3985,3985,0
|
|
20230808,180900,39127815,3985,3985,3985,3985,0
|
|
20230808,180800,39127815,3985,3985,3985,3985,0
|
|
20230808,180700,39127815,3985,3985,3985,3985,0
|
|
20230808,180600,39127815,3985,3985,3985,3985,0
|
|
20230808,180500,39127815,3985,3985,3985,3985,0
|
|
20230808,180400,39127815,3985,3985,3985,3985,0
|
|
20230808,180300,39127815,3985,3985,3985,3985,0
|
|
20230808,180200,39127815,3985,3985,3985,3985,0
|
|
20230808,180100,39127815,3985,3985,3985,3985,0
|
|
20230808,180000,39127815,3985,3985,3985,3985,0
|
|
20230808,175900,39127815,3985,3985,3985,3985,0
|
|
20230808,175800,39127815,3985,3985,3985,3985,0
|
|
20230808,175700,39127815,3985,3985,3985,3985,0
|
|
20230808,175600,39127815,3985,3985,3985,3985,0
|
|
20230808,175500,39127815,3985,3985,3985,3985,0
|
|
20230808,175400,39127815,3985,3985,3985,3985,0
|
|
20230808,175300,39127815,3985,3985,3985,3985,308
|
|
20230808,175200,39127815,3985,3985,3985,3985,0
|
|
20230808,175100,39127815,3985,3985,3985,3985,0
|
|
20230808,175000,39127815,3985,3985,3985,3985,0
|
|
20230808,174900,39127815,3985,3985,3985,3985,0
|
|
20230808,174800,39127815,3985,3985,3985,3985,0
|
|
20230808,174700,39127815,3985,3985,3985,3985,0
|
|
20230808,174600,39127815,3985,3985,3985,3985,0
|
|
20230808,174500,39127815,3985,3985,3985,3985,0
|
|
20230808,174400,39127815,3985,3985,3985,3985,0
|
|
20230808,174300,39127815,3985,3985,3985,3985,0
|
|
20230808,174200,39127815,3985,3985,3985,3985,0
|
|
20230808,174100,39127815,3985,3985,3985,3985,0
|
|
20230808,174000,39127815,3985,3985,3985,3985,0
|
|
20230808,173900,39127815,3985,3985,3985,3985,0
|
|
20230808,173800,39127815,3985,3985,3985,3985,0
|
|
20230808,173700,39127815,3985,3985,3985,3985,0
|
|
20230808,173600,39127815,3985,3985,3985,3985,0
|
|
20230808,173500,39127815,3985,3985,3985,3985,0
|
|
20230808,173400,39127815,3985,3985,3985,3985,0
|
|
20230808,173300,39127815,3985,3985,3985,3985,0
|
|
20230808,173200,39127815,3985,3985,3985,3985,0
|
|
20230808,173100,39127815,3985,3985,3985,3985,0
|
|
20230808,173000,39127815,3985,3985,3985,3985,0
|
|
20230808,172900,39127815,3985,3985,3985,3985,0
|
|
20230808,172800,39127815,3985,3985,3985,3985,0
|
|
20230808,172700,39127815,3985,3985,3985,3985,0
|
|
20230808,172600,39127815,3985,3985,3985,3985,0
|
|
20230808,172500,39127815,3985,3985,3985,3985,0
|
|
20230808,172400,39127815,3985,3985,3985,3985,0
|
|
20230808,172300,39127815,3985,3985,3985,3985,308
|
|
20230808,172200,39127815,3985,3985,3985,3985,0
|
|
20230808,172100,39127815,3985,3985,3985,3985,0
|
|
20230808,172000,39127815,3985,3985,3985,3985,0
|
|
20230808,171900,39127815,3985,3985,3985,3985,0
|
|
20230808,171800,39127815,3985,3985,3985,3985,0
|
|
20230808,171700,39127815,3985,3985,3985,3985,0
|
|
20230808,171600,39127815,3985,3985,3985,3985,0
|
|
20230808,171500,39127815,3985,3985,3985,3985,0
|
|
20230808,171400,39127815,3985,3985,3985,3985,0
|
|
20230808,171300,39127815,3985,3985,3985,3985,0
|
|
20230808,171200,39127815,3985,3985,3985,3985,0
|
|
20230808,171100,39127815,3985,3985,3985,3985,0
|
|
20230808,171000,39127815,3985,3985,3985,3985,0
|
|
20230808,170900,39127815,3985,3985,3985,3985,0
|
|
20230808,170800,39127815,3985,3985,3985,3985,0
|
|
20230808,170700,39127815,3985,3985,3985,3985,0
|
|
20230808,170600,39127815,3985,3985,3985,3985,0
|
|
20230808,170500,39127815,3985,3985,3985,3985,0
|
|
20230808,170400,39127815,3985,3985,3985,3985,0
|
|
20230808,170300,39127815,3985,3985,3985,3985,0
|
|
20230808,170200,39127815,3985,3985,3985,3985,0
|
|
20230808,170100,39127815,3985,3985,3985,3985,0
|
|
20230808,170000,39127815,3985,3985,3985,3985,0
|
|
20230808,165900,39127815,3985,3985,3985,3985,0
|
|
20230808,165800,39127815,3985,3985,3985,3985,0
|
|
20230808,165700,39127815,3985,3985,3985,3985,0
|
|
20230808,165600,39127815,3985,3985,3985,3985,0
|
|
20230808,165500,39127815,3985,3985,3985,3985,0
|
|
20230808,165400,39127815,3985,3985,3985,3985,0
|
|
20230808,165300,39127815,3985,3985,3985,3985,308
|
|
20230808,165200,39127815,3985,3985,3985,3985,0
|
|
20230808,165100,39127815,3985,3985,3985,3985,0
|
|
20230808,165000,39127815,3985,3985,3985,3985,0
|
|
20230808,164900,39127815,3985,3985,3985,3985,0
|
|
20230808,164800,39127815,3985,3985,3985,3985,0
|
|
20230808,164700,39127815,3985,3985,3985,3985,0
|
|
20230808,164600,39127815,3985,3985,3985,3985,0
|
|
20230808,164500,39127815,3985,3985,3985,3985,0
|
|
20230808,164400,39127815,3985,3985,3985,3985,0
|
|
20230808,164300,39127815,3985,3985,3985,3985,0
|
|
20230808,164200,39127815,3985,3985,3985,3985,0
|
|
20230808,164100,39127815,3985,3985,3985,3985,0
|
|
20230808,164000,39127815,3985,3985,3985,3985,0
|
|
20230808,163900,39127815,3985,3985,3985,3985,0
|
|
20230808,163800,39127815,3985,3985,3985,3985,0
|
|
20230808,163700,39127815,3985,3985,3985,3985,0
|
|
20230808,163600,39127815,3985,3985,3985,3985,0
|
|
20230808,163500,39127815,3985,3985,3985,3985,0
|
|
20230808,163400,39127815,3985,3985,3985,3985,0
|
|
20230808,163300,39127815,3985,3985,3985,3985,0
|
|
20230808,163200,39127815,3985,3985,3985,3985,0
|
|
20230808,163100,39127815,3985,3985,3985,3985,0
|
|
20230808,163000,39127815,3985,3985,3985,3985,0
|
|
20230808,162900,39127815,3985,3985,3985,3985,0
|
|
20230808,162800,39127815,3985,3985,3985,3985,0
|
|
20230808,162700,39127815,3985,3985,3985,3985,0
|
|
20230808,162600,39127815,3985,3985,3985,3985,0
|
|
20230808,162500,39127815,3985,3985,3985,3985,0
|
|
20230808,162400,39127815,3985,3985,3985,3985,0
|
|
20230808,162300,39127815,3985,3985,3985,3985,308
|
|
20230808,162200,39127815,3985,3985,3985,3985,0
|
|
20230808,162100,39127815,3985,3985,3985,3985,0
|
|
20230808,162000,39127815,3985,3985,3985,3985,0
|
|
20230808,161900,39127815,3985,3985,3985,3985,0
|
|
20230808,161800,39127815,3985,3985,3985,3985,0
|
|
20230808,161700,39127815,3985,3985,3985,3985,0
|
|
20230808,161600,39127815,3985,3985,3985,3985,0
|
|
20230808,161500,39127815,3985,3985,3985,3985,0
|
|
20230808,161400,39127815,3985,3985,3985,3985,0
|
|
20230808,161300,39127815,3985,3985,3985,3985,0
|
|
20230808,161200,39127815,3985,3985,3985,3985,0
|
|
20230808,161100,39127815,3985,3985,3985,3985,0
|
|
20230808,161000,39127815,3985,3985,3985,3985,0
|
|
20230808,160900,39127815,3985,3985,3985,3985,0
|
|
20230808,160800,39127815,3985,3985,3985,3985,0
|
|
20230808,160700,39127815,3985,3985,3985,3985,0
|
|
20230808,160600,39127815,3985,3985,3985,3985,0
|
|
20230808,160500,39127815,3985,3985,3985,3985,0
|
|
20230808,160400,39127815,3985,3985,3985,3985,0
|
|
20230808,160300,39127815,3985,3985,3985,3985,0
|
|
20230808,160200,39127815,3985,3985,3985,3985,0
|
|
20230808,160100,39127815,3985,3985,3985,3985,0
|
|
20230808,160000,39127815,3985,3985,3985,3985,0
|
|
20230808,155900,39127815,3985,3985,3985,3985,0
|
|
20230808,155800,39127815,3985,3985,3985,3985,0
|
|
20230808,155700,39127815,3985,3985,3985,3985,0
|
|
20230808,155600,39127815,3985,3985,3985,3985,0
|
|
20230808,155500,39127815,3985,3985,3985,3985,0
|
|
20230808,155400,39127815,3985,3985,3985,3985,0
|
|
20230808,155300,39127815,3985,3985,3985,3985,308
|
|
20230808,155200,39127815,3985,3985,3985,3985,0
|
|
20230808,155100,39127815,3985,3985,3985,3985,0
|
|
20230808,155000,39127815,3985,3985,3985,3985,0
|
|
20230808,154900,39127815,3985,3985,3985,3985,0
|
|
20230808,154800,39127815,3985,3985,3985,3985,0
|
|
20230808,154700,39127815,3985,3985,3985,3985,0
|
|
20230808,154600,39127815,3985,3985,3985,3985,0
|
|
20230808,154500,39127815,3985,3985,3985,3985,0
|
|
20230808,154400,39127815,3985,3985,3985,3985,0
|
|
20230808,154300,39127815,3985,3985,3985,3985,0
|
|
20230808,154200,39127815,3985,3985,3985,3985,0
|
|
20230808,154100,39127815,3985,3985,3985,3985,0
|
|
20230808,154000,39127815,3985,3985,3985,3985,0
|
|
20230808,153900,39127815,3985,3985,3985,3985,0
|
|
20230808,153800,39127815,3985,3985,3985,3985,0
|
|
20230808,153700,39127815,3985,3985,3985,3985,0
|
|
20230808,153600,39127815,3985,3985,3985,3985,0
|
|
20230808,153500,39127815,3985,3985,3985,3985,0
|
|
20230808,153400,39127815,3985,3985,3985,3985,0
|
|
20230808,153300,39127815,3985,3985,3985,3985,0
|
|
20230808,153200,39127815,3985,3985,3985,3985,0
|
|
20230808,153100,39127815,3985,3985,3985,3985,0
|
|
20230808,153000,39127815,3985,3985,3985,3985,308
|
|
20230808,152900,37900435,3995,3995,3995,3995,0
|
|
20230808,152800,37900435,3995,3995,3995,3995,0
|
|
20230808,152700,37900435,3995,3995,3995,3995,0
|
|
20230808,152600,37900435,3995,3995,3995,3995,0
|
|
20230808,152500,37900435,3995,3995,3995,3995,0
|
|
20230808,152400,37900435,3995,3995,3995,3995,0
|
|
20230808,152300,37900435,3995,3995,3995,3995,0
|
|
20230808,152200,37900435,3995,3995,3995,3995,0
|
|
20230808,152100,37900435,3995,3995,3995,3995,0
|
|
20230808,152000,37900435,3995,3995,3995,3995,0
|
|
20230808,151900,37900435,3995,3995,3995,3995,0
|
|
20230808,151800,37900435,3995,3995,3995,3995,0
|
|
20230808,151700,37900435,3995,3995,3995,3995,0
|
|
20230808,151600,37900435,3995,3995,3995,3995,4
|
|
20230808,151500,37884455,3990,3990,3990,3990,0
|
|
20230808,151400,37884455,3990,3990,3990,3990,0
|
|
20230808,151300,37884455,3990,3990,3990,3990,8
|
|
20230808,151200,37852535,3990,3990,3990,3990,2
|
|
20230808,151100,37844555,3995,3995,3995,3995,15
|
|
20230808,151000,37784630,3995,3995,3995,3995,5
|
|
20230808,150900,37764655,3995,3995,3995,3995,1
|
|
20230808,150800,37760660,3995,3995,3995,3995,0
|
|
20230808,150700,37760660,3995,3995,3995,3995,0
|
|
20230808,150600,37760660,3995,3995,3995,3995,0
|
|
20230808,150500,37760660,3995,3995,3995,3995,0
|
|
20230808,150400,37760660,3995,3995,3995,3995,0
|
|
20230808,150300,37760660,3995,3995,3995,3995,0
|
|
20230808,150200,37760660,3995,3995,3995,3995,0
|
|
20230808,150100,37760660,3995,3995,3995,3995,0
|
|
20230808,150000,37760660,3995,3995,3995,3995,0
|
|
20230808,145900,37760660,3995,3995,3995,3995,0
|
|
20230808,145800,37760660,3995,3995,3995,3995,0
|
|
20230808,145700,37760660,3995,3995,3995,3995,0
|
|
20230808,145600,37760660,3995,3995,3995,3995,807
|
|
20230808,145500,34536695,3995,3995,3995,3995,10
|
|
20230808,145400,34496745,3995,3995,3995,3995,1
|
|
20230808,145300,34492750,3995,3995,3995,3995,1
|
|
20230808,145200,34488755,3995,3995,3995,3995,50
|
|
20230808,145100,34289005,4000,4000,4000,4000,0
|
|
20230808,145000,34289005,4000,4000,4000,4000,0
|
|
20230808,144900,34289005,4000,4000,4000,4000,100
|
|
20230808,144800,33889005,4000,4000,4000,4000,110
|
|
20230808,144700,33449005,3995,3995,3995,3995,20
|
|
20230808,144600,33369105,4000,4000,4000,4000,0
|
|
20230808,144500,33369105,4000,4000,4000,4000,0
|
|
20230808,144400,33369105,4000,4000,4000,4000,0
|
|
20230808,144300,33369105,4000,4000,4000,4000,0
|
|
20230808,144200,33369105,4000,4000,4000,4000,26
|
|
20230808,144100,33265105,3995,3995,3995,3995,10
|
|
20230808,144000,33225155,3995,3995,3995,3995,0
|
|
20230808,143900,33225155,3995,3995,3995,3995,30
|
|
20230808,143800,33105305,3995,3985,3995,3985,124
|
|
20230808,143700,32610195,3980,3980,3980,3980,0
|
|
20230808,143600,32610195,3980,3980,3980,3980,0
|
|
20230808,143500,32610195,3980,3980,3980,3980,0
|
|
20230808,143400,32610195,3980,3980,3980,3980,0
|
|
20230808,143300,32610195,3980,3980,3980,3980,0
|
|
20230808,143200,32610195,3980,3980,3980,3980,0
|
|
20230808,143100,32610195,3980,3980,3980,3980,0
|
|
20230808,143000,32610195,3980,3980,3980,3980,0
|
|
20230808,142900,32610195,3980,3980,3980,3980,0
|
|
20230808,142800,32610195,3980,3980,3980,3980,0
|
|
20230808,142700,32610195,3980,3980,3980,3980,0
|
|
20230808,142600,32610195,3980,3980,3980,3980,0
|
|
20230808,142500,32610195,3980,3980,3980,3980,0
|
|
20230808,142400,32610195,3980,3980,3980,3980,0
|
|
20230808,142300,32610195,3980,3980,3980,3980,0
|
|
20230808,142200,32610195,3980,3980,3980,3980,0
|
|
20230808,142100,32610195,3980,3980,3980,3980,0
|
|
20230808,142000,32610195,3980,3980,3980,3980,0
|
|
20230808,141900,32610195,3980,3980,3980,3980,0
|
|
20230808,141800,32610195,3980,3980,3980,3980,0
|
|
20230808,141700,32610195,3980,3980,3980,3980,0
|
|
20230808,141600,32610195,3980,3980,3980,3980,0
|
|
20230808,141500,32610195,3980,3980,3980,3980,0
|
|
20230808,141400,32610195,3980,3980,3980,3980,0
|
|
20230808,141300,32610195,3980,3980,3980,3980,0
|
|
20230808,141200,32610195,3980,3980,3980,3980,0
|
|
20230808,141100,32610195,3980,3980,3980,3980,0
|
|
20230808,141000,32610195,3980,3980,3980,3980,5
|
|
20230808,140900,32590295,3980,3980,3980,3980,73
|
|
20230808,140800,32299755,3985,3985,3985,3985,50
|
|
20230808,140700,32100505,3985,3985,3985,3985,0
|
|
20230808,140600,32100505,3985,3985,3985,3985,0
|
|
20230808,140500,32100505,3985,3985,3985,3985,110
|
|
20230808,140400,31662155,3990,3990,3990,3990,0
|
|
20230808,140300,31662155,3990,3990,3990,3990,103
|
|
20230808,140200,31251185,4000,4000,4000,4000,0
|
|
20230808,140100,31251185,4000,4000,4000,4000,0
|
|
20230808,140000,31251185,4000,4000,4000,4000,0
|
|
20230808,135900,31251185,4000,4000,4000,4000,0
|
|
20230808,135800,31251185,4000,4000,4000,4000,0
|
|
20230808,135700,31251185,4000,4000,4000,4000,0
|
|
20230808,135600,31251185,4000,4000,4000,4000,0
|
|
20230808,135500,31251185,4000,4000,4000,4000,0
|
|
20230808,135400,31251185,4000,4000,4000,4000,0
|
|
20230808,135300,31251185,4000,4000,4000,4000,0
|
|
20230808,135200,31251185,4000,4000,4000,4000,26
|
|
20230808,135100,31147185,3990,3990,3990,3990,0
|
|
20230808,135000,31147185,3990,3990,3990,3990,0
|
|
20230808,134900,31147185,3990,3990,3990,3990,0
|
|
20230808,134800,31147185,3990,3990,3990,3990,0
|
|
20230808,134700,31147185,3990,3990,3990,3990,0
|
|
20230808,134600,31147185,3990,3990,3990,3990,0
|
|
20230808,134500,31147185,3990,3990,3990,3990,0
|
|
20230808,134400,31147185,3990,3990,3990,3990,0
|
|
20230808,134300,31147185,3990,3990,3990,3990,0
|
|
20230808,134200,31147185,3990,3990,3990,3990,0
|
|
20230808,134100,31147185,3990,3990,3990,3990,0
|
|
20230808,134000,31147185,3990,3990,3990,3990,0
|
|
20230808,133900,31147185,3990,3990,3990,3990,0
|
|
20230808,133800,31147185,3990,3990,3990,3990,0
|
|
20230808,133700,31147185,3990,3990,3990,3990,0
|
|
20230808,133600,31147185,3990,3990,3990,3990,0
|
|
20230808,133500,31147185,3990,3990,3990,3990,0
|
|
20230808,133400,31147185,3990,3990,3990,3990,0
|
|
20230808,133300,31147185,3990,3990,3990,3990,0
|
|
20230808,133200,31147185,3990,3990,3990,3990,0
|
|
20230808,133100,31147185,3990,3990,3990,3990,0
|
|
20230808,133000,31147185,3990,3990,3990,3990,0
|
|
20230808,132900,31147185,3990,3990,3990,3990,335
|
|
20230808,132800,29810535,4005,4005,4005,4005,0
|
|
20230808,132700,29810535,4005,4005,4005,4005,1
|
|
20230808,132600,29806530,3995,3995,3995,3995,0
|
|
20230808,132500,29806530,3995,3995,3995,3995,0
|
|
20230808,132400,29806530,3995,3995,3995,3995,194
|
|
20230808,132300,29031500,4000,4000,4000,4000,0
|
|
20230808,132200,29031500,4000,4000,4000,4000,53
|
|
20230808,132100,28819500,4010,4010,4010,4010,0
|
|
20230808,132000,28819500,4010,4010,4010,4010,0
|
|
20230808,131900,28819500,4010,4010,4010,4010,0
|
|
20230808,131800,28819500,4010,4010,4010,4010,2
|
|
20230808,131700,28811480,4000,4000,4000,4000,11
|
|
20230808,131600,28767480,4010,4010,4010,4010,0
|
|
20230808,131500,28767480,4010,4010,4010,4010,9
|
|
20230808,131400,28731390,4000,4000,4000,4000,3
|
|
20230808,131300,28719390,4010,4010,4010,4010,0
|
|
20230808,131200,28719390,4010,4010,4010,4010,0
|
|
20230808,131100,28719390,4010,4010,4010,4010,0
|
|
20230808,131000,28719390,4010,4010,4010,4010,0
|
|
20230808,130900,28719390,4010,4010,4010,4010,7
|
|
20230808,130800,28691320,4010,4010,4010,4010,0
|
|
20230808,130700,28691320,4010,4010,4010,4010,0
|
|
20230808,130600,28691320,4010,4010,4010,4010,0
|
|
20230808,130500,28691320,4010,4010,4010,4010,1
|
|
20230808,130400,28687310,4010,4010,4010,4010,2
|
|
20230808,130300,28679290,3995,3995,3995,3995,0
|
|
20230808,130200,28679290,3995,3995,3995,3995,0
|
|
20230808,130100,28679290,3995,3995,3995,3995,0
|
|
20230808,130000,28679290,3995,3995,3995,3995,0
|
|
20230808,125900,28679290,3995,3995,3995,3995,0
|
|
20230808,125800,28679290,3995,3995,3995,3995,0
|
|
20230808,125700,28679290,3995,3995,3995,3995,0
|
|
20230808,125600,28679290,3995,3995,3995,3995,0
|
|
20230808,125500,28679290,3995,3995,3995,3995,0
|
|
20230808,125400,28679290,3995,3995,3995,3995,0
|
|
20230808,125300,28679290,3995,3995,3995,3995,0
|
|
20230808,125200,28679290,3995,3995,3995,3995,0
|
|
20230808,125100,28679290,3995,3995,3995,3995,0
|
|
20230808,125000,28679290,3995,3995,3995,3995,0
|
|
20230808,124900,28679290,3995,3995,3995,3995,0
|
|
20230808,124800,28679290,3995,3995,3995,3995,0
|
|
20230808,124700,28679290,3995,3995,3995,3995,0
|
|
20230808,124600,28679290,3995,3995,3995,3995,0
|
|
20230808,124500,28679290,3995,3995,3995,3995,0
|
|
20230808,124400,28679290,3995,3995,3995,3995,0
|
|
20230808,124300,28679290,3995,3995,3995,3995,0
|
|
20230808,124200,28679290,3995,3995,3995,3995,0
|
|
20230808,124100,28679290,3995,3995,3995,3995,0
|
|
20230808,124000,28679290,3995,3995,3995,3995,0
|
|
20230808,123900,28679290,3995,3995,3995,3995,0
|
|
20230808,123800,28679290,3995,3995,3995,3995,0
|
|
20230808,123700,28679290,3995,3995,3995,3995,0
|
|
20230808,123600,28679290,3995,3995,3995,3995,0
|
|
20230808,123500,28679290,3995,3995,3995,3995,67
|
|
20230808,123400,28411625,3995,3995,3995,3995,1
|
|
20230808,123300,28407630,3995,3990,3995,3990,328
|
|
20230808,123200,27097735,3995,3995,3995,3995,0
|
|
20230808,123100,27097735,3995,3995,3995,3995,0
|
|
20230808,123000,27097735,3995,3995,3995,3995,0
|
|
20230808,122900,27097735,3995,3995,3995,3995,0
|
|
20230808,122800,27097735,3995,3995,3995,3995,0
|
|
20230808,122700,27097735,3995,3995,3995,3995,0
|
|
20230808,122600,27097735,3995,3995,3995,3995,0
|
|
20230808,122500,27097735,3995,3995,3995,3995,0
|
|
20230808,122400,27097735,3995,3995,3995,3995,0
|
|
20230808,122300,27097735,3995,3995,3995,3995,0
|
|
20230808,122200,27097735,3995,3995,3995,3995,0
|
|
20230808,122100,27097735,3995,3995,3995,3995,0
|
|
20230808,122000,27097735,3995,3995,3995,3995,2
|
|
20230808,121900,27089745,3995,3995,3995,3995,0
|
|
20230808,121800,27089745,3995,3995,3995,3995,0
|
|
20230808,121700,27089745,3995,3995,3995,3995,0
|
|
20230808,121600,27089745,3995,3995,3995,3995,20
|
|
20230808,121500,27009845,3995,3995,3995,3995,100
|
|
20230808,121400,26610345,4000,4000,4000,4000,0
|
|
20230808,121300,26610345,4000,4000,4000,4000,0
|
|
20230808,121200,26610345,4000,4000,4000,4000,0
|
|
20230808,121100,26610345,4000,4000,4000,4000,0
|
|
20230808,121000,26610345,4000,4000,4000,4000,100
|
|
20230808,120900,26210345,4000,4000,4000,4000,0
|
|
20230808,120800,26210345,4000,4000,4000,4000,0
|
|
20230808,120700,26210345,4000,4000,4000,4000,0
|
|
20230808,120600,26210345,4000,4000,4000,4000,0
|
|
20230808,120500,26210345,4000,4000,4000,4000,0
|
|
20230808,120400,26210345,4000,4000,4000,4000,0
|
|
20230808,120300,26210345,4000,4000,4000,4000,0
|
|
20230808,120200,26210345,4000,4000,4000,4000,0
|
|
20230808,120100,26210345,4000,4000,4000,4000,0
|
|
20230808,120000,26210345,4000,4000,4000,4000,0
|
|
20230808,115900,26210345,4000,4000,4000,4000,0
|
|
20230808,115800,26210345,4000,4000,4000,4000,0
|
|
20230808,115700,26210345,4000,4000,4000,4000,0
|
|
20230808,115600,26210345,4000,4000,4000,4000,10
|
|
20230808,115500,26170345,3980,3980,3980,3980,0
|
|
20230808,115400,26170345,3980,3980,3980,3980,0
|
|
20230808,115300,26170345,3980,3980,3980,3980,0
|
|
20230808,115200,26170345,3980,3980,3980,3980,0
|
|
20230808,115100,26170345,3980,3980,3980,3980,0
|
|
20230808,115000,26170345,3980,3980,3980,3980,0
|
|
20230808,114900,26170345,3980,3980,3980,3980,0
|
|
20230808,114800,26170345,3980,3980,3980,3980,0
|
|
20230808,114700,26170345,3980,3980,3980,3980,0
|
|
20230808,114600,26170345,3980,3980,3980,3980,0
|
|
20230808,114500,26170345,3980,3980,3980,3980,81
|
|
20230808,114400,25847965,3980,3980,3980,3980,0
|
|
20230808,114300,25847965,3980,3980,3980,3980,254
|
|
20230808,114200,24837045,3985,3985,3985,3985,17
|
|
20230808,114100,24769300,3985,3985,3985,3985,0
|
|
20230808,114000,24769300,3985,3985,3985,3985,0
|
|
20230808,113900,24769300,3985,3985,3985,3985,0
|
|
20230808,113800,24769300,3985,3985,3985,3985,0
|
|
20230808,113700,24769300,3985,3985,3985,3985,46
|
|
20230808,113600,24585990,3985,3985,3985,3985,126
|
|
20230808,113500,24083880,4020,4020,4020,4020,0
|
|
20230808,113400,24083880,4020,4020,4020,4020,0
|
|
20230808,113300,24083880,4020,4020,4020,4020,0
|
|
20230808,113200,24083880,4020,4020,4020,4020,0
|
|
20230808,113100,24083880,4020,4020,4020,4020,0
|
|
20230808,113000,24083880,4020,4020,4020,4020,0
|
|
20230808,112900,24083880,4020,4020,4020,4020,0
|
|
20230808,112800,24083880,4020,3990,4020,3990,754
|
|
20230808,112700,21059440,3975,3975,3975,3975,0
|
|
20230808,112600,21059440,3975,3975,3975,3975,0
|
|
20230808,112500,21059440,3975,3975,3975,3975,0
|
|
20230808,112400,21059440,3975,3975,3975,3975,0
|
|
20230808,112300,21059440,3975,3975,3975,3975,0
|
|
20230808,112200,21059440,3975,3975,3975,3975,0
|
|
20230808,112100,21059440,3975,3975,3975,3975,0
|
|
20230808,112000,21059440,3975,3975,3975,3975,0
|
|
20230808,111900,21059440,3975,3975,3975,3975,0
|
|
20230808,111800,21059440,3975,3975,3975,3975,0
|
|
20230808,111700,21059440,3975,3975,3975,3975,0
|
|
20230808,111600,21059440,3975,3975,3975,3975,0
|
|
20230808,111500,21059440,3975,3975,3975,3975,0
|
|
20230808,111400,21059440,3975,3975,3975,3975,0
|
|
20230808,111300,21059440,3975,3975,3975,3975,0
|
|
20230808,111200,21059440,3975,3975,3975,3975,0
|
|
20230808,111100,21059440,3975,3975,3975,3975,0
|
|
20230808,111000,21059440,3975,3975,3975,3975,0
|
|
20230808,110900,21059440,3975,3975,3975,3975,0
|
|
20230808,110800,21059440,3975,3975,3975,3975,0
|
|
20230808,110700,21059440,3975,3975,3975,3975,0
|
|
20230808,110600,21059440,3975,3975,3975,3975,0
|
|
20230808,110500,21059440,3975,3975,3975,3975,67
|
|
20230808,110400,20793115,3995,3995,3995,3995,0
|
|
20230808,110300,20793115,3995,3995,3995,3995,0
|
|
20230808,110200,20793115,3995,3995,3995,3995,0
|
|
20230808,110100,20793115,3995,3995,3995,3995,1
|
|
20230808,110000,20789120,3980,3980,3980,3980,0
|
|
20230808,105900,20789120,3980,3980,3980,3980,0
|
|
20230808,105800,20789120,3980,3980,3980,3980,0
|
|
20230808,105700,20789120,3980,3980,3980,3980,0
|
|
20230808,105600,20789120,3980,3980,3980,3980,0
|
|
20230808,105500,20789120,3980,3980,3980,3980,0
|
|
20230808,105400,20789120,3980,3980,3980,3980,0
|
|
20230808,105300,20789120,3980,3980,3980,3980,0
|
|
20230808,105200,20789120,3980,3980,3980,3980,0
|
|
20230808,105100,20789120,3980,3980,3980,3980,0
|
|
20230808,105000,20789120,3980,3980,3980,3980,0
|
|
20230808,104900,20789120,3980,3980,3980,3980,0
|
|
20230808,104800,20789120,3980,3980,3980,3980,5
|
|
20230808,104700,20769220,3975,3975,3975,3975,0
|
|
20230808,104600,20769220,3975,3975,3975,3975,0
|
|
20230808,104500,20769220,3975,3975,3975,3975,0
|
|
20230808,104400,20769220,3975,3975,3975,3975,7
|
|
20230808,104300,20741395,3980,3980,3980,3980,572
|
|
20230808,104200,18464835,3980,3980,3980,3980,0
|
|
20230808,104100,18464835,3980,3980,3980,3980,0
|
|
20230808,104000,18464835,3980,3980,3980,3980,0
|
|
20230808,103900,18464835,3980,3980,3980,3980,0
|
|
20230808,103800,18464835,3980,3980,3980,3980,0
|
|
20230808,103700,18464835,3980,3980,3980,3980,0
|
|
20230808,103600,18464835,3980,3980,3980,3980,0
|
|
20230808,103500,18464835,3980,3980,3980,3980,0
|
|
20230808,103400,18464835,3980,3980,3980,3980,0
|
|
20230808,103300,18464835,3980,3980,3980,3980,0
|
|
20230808,103200,18464835,3980,3980,3980,3980,0
|
|
20230808,103100,18464835,3980,3980,3980,3980,0
|
|
20230808,103000,18464835,3980,3980,3980,3980,0
|
|
20230808,102900,18464835,3980,3980,3980,3980,0
|
|
20230808,102800,18464835,3980,3980,3980,3980,0
|
|
20230808,102700,18464835,3980,3980,3980,3980,0
|
|
20230808,102600,18464835,3980,3980,3980,3980,0
|
|
20230808,102500,18464835,3980,3980,3980,3980,0
|
|
20230808,102400,18464835,3980,3980,3980,3980,0
|
|
20230808,102300,18464835,3980,3980,3980,3980,0
|
|
20230808,102200,18464835,3980,3980,3980,3980,0
|
|
20230808,102100,18464835,3980,3980,3980,3980,0
|
|
20230808,102000,18464835,3980,3980,3980,3980,0
|
|
20230808,101900,18464835,3980,3980,3980,3980,100
|
|
20230808,101800,18066835,3980,3980,3980,3980,0
|
|
20230808,101700,18066835,3980,3980,3980,3980,0
|
|
20230808,101600,18066835,3980,3980,3980,3980,0
|
|
20230808,101500,18066835,3980,3980,3980,3980,0
|
|
20230808,101400,18066835,3980,3980,3980,3980,0
|
|
20230808,101300,18066835,3980,3980,3980,3980,0
|
|
20230808,101200,18066835,3980,3980,3980,3980,11
|
|
20230808,101100,18023055,3975,3975,3975,3975,0
|
|
20230808,101000,18023055,3975,3975,3975,3975,0
|
|
20230808,100900,18023055,3975,3975,3975,3975,392
|
|
20230808,100800,16464855,3975,3975,3975,3975,2
|
|
20230808,100700,16456905,3975,3980,3980,3975,281
|
|
20230808,100600,15338850,3975,3975,3975,3975,0
|
|
20230808,100500,15338850,3975,3975,3975,3975,0
|
|
20230808,100400,15338850,3975,3975,3975,3975,0
|
|
20230808,100300,15338850,3975,3975,3975,3975,0
|
|
20230808,100200,15338850,3975,3990,3990,3975,681
|
|
20230808,100100,12630540,3990,3990,3990,3990,2
|
|
20230808,100000,12622560,3990,3990,3990,3990,0
|
|
20230808,095900,12622560,3990,3990,3990,3990,0
|
|
20230808,095800,12622560,3990,3990,3990,3990,0
|
|
20230808,095700,12622560,3990,3990,3990,3990,0
|
|
20230808,095600,12622560,3990,3990,3990,3990,50
|
|
20230808,095500,12423060,3990,3990,3990,3990,69
|
|
20230808,095400,12147750,4015,4015,4015,4015,0
|
|
20230808,095300,12147750,4015,4015,4015,4015,0
|
|
20230808,095200,12147750,4015,4015,4015,4015,0
|
|
20230808,095100,12147750,4015,4015,4015,4015,0
|
|
20230808,095000,12147750,4015,4015,4015,4015,0
|
|
20230808,094900,12147750,4015,4015,4015,4015,0
|
|
20230808,094800,12147750,4015,4015,4015,4015,0
|
|
20230808,094700,12147750,4015,4015,4015,4015,0
|
|
20230808,094600,12147750,4015,4015,4015,4015,0
|
|
20230808,094500,12147750,4015,4015,4015,4015,0
|
|
20230808,094400,12147750,4015,4015,4015,4015,0
|
|
20230808,094300,12147750,4015,4015,4015,4015,0
|
|
20230808,094200,12147750,4015,4015,4015,4015,0
|
|
20230808,094100,12147750,4015,4015,4015,4015,0
|
|
20230808,094000,12147750,4015,4015,4015,4015,0
|
|
20230808,093900,12147750,4015,4015,4015,4015,6
|
|
20230808,093800,12123660,4020,4020,4020,4020,0
|
|
20230808,093700,12123660,4020,4020,4020,4020,0
|
|
20230808,093600,12123660,4020,4020,4020,4020,0
|
|
20230808,093500,12123660,4020,4020,4020,4020,0
|
|
20230808,093400,12123660,4020,4020,4020,4020,0
|
|
20230808,093300,12123660,4020,3990,4020,3975,1910
|
|
20230808,093200,4529430,4000,4000,4000,4000,0
|
|
20230808,093100,4529430,4000,4000,4000,4000,0
|
|
20230808,093000,4529430,4000,4000,4000,4000,0
|
|
20230808,092900,4529430,4000,4020,4020,4000,310
|
|
20230808,092800,3289030,4020,4020,4020,4020,0
|
|
20230808,092700,3289030,4020,4020,4020,4020,0
|
|
20230808,092600,3289030,4020,4020,4020,4020,20
|
|
20230808,092500,3208630,4020,4020,4020,4020,0
|
|
20230808,092400,3208630,4020,4020,4020,4020,0
|
|
20230808,092300,3208630,4020,4020,4020,4020,0
|
|
20230808,092200,3208630,4020,4020,4020,4020,0
|
|
20230808,092100,3208630,4020,4020,4020,4020,0
|
|
20230808,092000,3208630,4020,4020,4020,4020,0
|
|
20230808,091900,3208630,4020,4020,4020,4020,24
|
|
20230808,091800,3112150,4020,4020,4020,4020,0
|
|
20230808,091700,3112150,4020,4020,4020,4020,0
|
|
20230808,091600,3112150,4020,4020,4020,4020,0
|
|
20230808,091500,3112150,4020,4020,4020,4020,12
|
|
20230808,091400,3063910,4020,4020,4020,4020,167
|
|
20230808,091300,2392570,4040,4040,4040,4040,2
|
|
20230808,091200,2384490,4020,4020,4020,4020,0
|
|
20230808,091100,2384490,4020,4020,4020,4020,0
|
|
20230808,091000,2384490,4020,4020,4055,4020,26
|
|
20230808,090900,2279905,4030,4040,4040,4030,22
|
|
20230808,090800,2191135,4065,4065,4065,4065,0
|
|
20230808,090700,2191135,4065,4065,4065,4065,0
|
|
20230808,090600,2191135,4065,4065,4065,4065,0
|
|
20230808,090500,2191135,4065,4065,4065,4065,5
|
|
20230808,090400,2170810,4065,4065,4065,4065,5
|
|
20230808,090300,2150485,4065,4065,4065,4065,4
|
|
20230808,090200,2134225,4055,4055,4055,4055,391
|
|
20230808,090100,548720,4055,4055,4055,4055,5
|
|
20230808,090000,528445,4060,4065,4065,4060,130
|