578 lines
26 KiB
CSV
578 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,183500,23157885,4370,4370,4370,4370,184
|
|
20230828,183400,23157885,4370,4370,4370,4370,0
|
|
20230828,183300,23157885,4370,4370,4370,4370,0
|
|
20230828,183200,23157885,4370,4370,4370,4370,0
|
|
20230828,183100,23157885,4370,4370,4370,4370,0
|
|
20230828,183000,23157885,4370,4370,4370,4370,0
|
|
20230828,182900,23157885,4370,4370,4370,4370,0
|
|
20230828,182800,23157885,4370,4370,4370,4370,0
|
|
20230828,182700,23157885,4370,4370,4370,4370,0
|
|
20230828,182600,23157885,4370,4370,4370,4370,0
|
|
20230828,182500,23157885,4370,4370,4370,4370,0
|
|
20230828,182400,23157885,4370,4370,4370,4370,0
|
|
20230828,182300,23157885,4370,4370,4370,4370,0
|
|
20230828,182200,23157885,4370,4370,4370,4370,0
|
|
20230828,182100,23157885,4370,4370,4370,4370,0
|
|
20230828,182000,23157885,4370,4370,4370,4370,0
|
|
20230828,181900,23157885,4370,4370,4370,4370,0
|
|
20230828,181800,23157885,4370,4370,4370,4370,0
|
|
20230828,181700,23157885,4370,4370,4370,4370,0
|
|
20230828,181600,23157885,4370,4370,4370,4370,0
|
|
20230828,181500,23157885,4370,4370,4370,4370,0
|
|
20230828,181400,23157885,4370,4370,4370,4370,0
|
|
20230828,181300,23157885,4370,4370,4370,4370,0
|
|
20230828,181200,23157885,4370,4370,4370,4370,0
|
|
20230828,181100,23157885,4370,4370,4370,4370,0
|
|
20230828,181000,23157885,4370,4370,4370,4370,0
|
|
20230828,180900,23157885,4370,4370,4370,4370,0
|
|
20230828,180800,23157885,4370,4370,4370,4370,0
|
|
20230828,180700,23157885,4370,4370,4370,4370,0
|
|
20230828,180600,23157885,4370,4370,4370,4370,0
|
|
20230828,180500,23157885,4370,4370,4370,4370,184
|
|
20230828,180400,23157885,4370,4370,4370,4370,0
|
|
20230828,180300,23157885,4370,4370,4370,4370,0
|
|
20230828,180200,23157885,4370,4370,4370,4370,0
|
|
20230828,180100,23157885,4370,4370,4370,4370,0
|
|
20230828,180000,23157885,4370,4370,4370,4370,0
|
|
20230828,175900,23157885,4370,4370,4370,4370,0
|
|
20230828,175800,23157885,4370,4370,4370,4370,0
|
|
20230828,175700,23157885,4370,4370,4370,4370,0
|
|
20230828,175600,23157885,4370,4370,4370,4370,0
|
|
20230828,175500,23157885,4370,4370,4370,4370,0
|
|
20230828,175400,23157885,4370,4370,4370,4370,0
|
|
20230828,175300,23157885,4370,4370,4370,4370,0
|
|
20230828,175200,23157885,4370,4370,4370,4370,0
|
|
20230828,175100,23157885,4370,4370,4370,4370,0
|
|
20230828,175000,23157885,4370,4370,4370,4370,0
|
|
20230828,174900,23157885,4370,4370,4370,4370,0
|
|
20230828,174800,23157885,4370,4370,4370,4370,0
|
|
20230828,174700,23157885,4370,4370,4370,4370,0
|
|
20230828,174600,23157885,4370,4370,4370,4370,0
|
|
20230828,174500,23157885,4370,4370,4370,4370,0
|
|
20230828,174400,23157885,4370,4370,4370,4370,0
|
|
20230828,174300,23157885,4370,4370,4370,4370,0
|
|
20230828,174200,23157885,4370,4370,4370,4370,0
|
|
20230828,174100,23157885,4370,4370,4370,4370,0
|
|
20230828,174000,23157885,4370,4370,4370,4370,0
|
|
20230828,173900,23157885,4370,4370,4370,4370,0
|
|
20230828,173800,23157885,4370,4370,4370,4370,0
|
|
20230828,173700,23157885,4370,4370,4370,4370,0
|
|
20230828,173600,23157885,4370,4370,4370,4370,0
|
|
20230828,173500,23157885,4370,4370,4370,4370,184
|
|
20230828,173400,23157885,4370,4370,4370,4370,0
|
|
20230828,173300,23157885,4370,4370,4370,4370,0
|
|
20230828,173200,23157885,4370,4370,4370,4370,0
|
|
20230828,173100,23157885,4370,4370,4370,4370,0
|
|
20230828,173000,23157885,4370,4370,4370,4370,0
|
|
20230828,172900,23157885,4370,4370,4370,4370,0
|
|
20230828,172800,23157885,4370,4370,4370,4370,0
|
|
20230828,172700,23157885,4370,4370,4370,4370,0
|
|
20230828,172600,23157885,4370,4370,4370,4370,0
|
|
20230828,172500,23157885,4370,4370,4370,4370,0
|
|
20230828,172400,23157885,4370,4370,4370,4370,0
|
|
20230828,172300,23157885,4370,4370,4370,4370,0
|
|
20230828,172200,23157885,4370,4370,4370,4370,0
|
|
20230828,172100,23157885,4370,4370,4370,4370,0
|
|
20230828,172000,23157885,4370,4370,4370,4370,0
|
|
20230828,171900,23157885,4370,4370,4370,4370,0
|
|
20230828,171800,23157885,4370,4370,4370,4370,0
|
|
20230828,171700,23157885,4370,4370,4370,4370,0
|
|
20230828,171600,23157885,4370,4370,4370,4370,0
|
|
20230828,171500,23157885,4370,4370,4370,4370,0
|
|
20230828,171400,23157885,4370,4370,4370,4370,0
|
|
20230828,171300,23157885,4370,4370,4370,4370,0
|
|
20230828,171200,23157885,4370,4370,4370,4370,0
|
|
20230828,171100,23157885,4370,4370,4370,4370,0
|
|
20230828,171000,23157885,4370,4370,4370,4370,0
|
|
20230828,170900,23157885,4370,4370,4370,4370,0
|
|
20230828,170800,23157885,4370,4370,4370,4370,0
|
|
20230828,170700,23157885,4370,4370,4370,4370,0
|
|
20230828,170600,23157885,4370,4370,4370,4370,0
|
|
20230828,170500,23157885,4370,4370,4370,4370,184
|
|
20230828,170400,23157885,4370,4370,4370,4370,0
|
|
20230828,170300,23157885,4370,4370,4370,4370,0
|
|
20230828,170200,23157885,4370,4370,4370,4370,0
|
|
20230828,170100,23157885,4370,4370,4370,4370,0
|
|
20230828,170000,23157885,4370,4370,4370,4370,0
|
|
20230828,165900,23157885,4370,4370,4370,4370,0
|
|
20230828,165800,23157885,4370,4370,4370,4370,0
|
|
20230828,165700,23157885,4370,4370,4370,4370,0
|
|
20230828,165600,23157885,4370,4370,4370,4370,0
|
|
20230828,165500,23157885,4370,4370,4370,4370,0
|
|
20230828,165400,23157885,4370,4370,4370,4370,0
|
|
20230828,165300,23157885,4370,4370,4370,4370,0
|
|
20230828,165200,23157885,4370,4370,4370,4370,0
|
|
20230828,165100,23157885,4370,4370,4370,4370,0
|
|
20230828,165000,23157885,4370,4370,4370,4370,0
|
|
20230828,164900,23157885,4370,4370,4370,4370,0
|
|
20230828,164800,23157885,4370,4370,4370,4370,0
|
|
20230828,164700,23157885,4370,4370,4370,4370,0
|
|
20230828,164600,23157885,4370,4370,4370,4370,0
|
|
20230828,164500,23157885,4370,4370,4370,4370,0
|
|
20230828,164400,23157885,4370,4370,4370,4370,0
|
|
20230828,164300,23157885,4370,4370,4370,4370,0
|
|
20230828,164200,23157885,4370,4370,4370,4370,0
|
|
20230828,164100,23157885,4370,4370,4370,4370,0
|
|
20230828,164000,23157885,4370,4370,4370,4370,0
|
|
20230828,163900,23157885,4370,4370,4370,4370,0
|
|
20230828,163800,23157885,4370,4370,4370,4370,0
|
|
20230828,163700,23157885,4370,4370,4370,4370,0
|
|
20230828,163600,23157885,4370,4370,4370,4370,0
|
|
20230828,163500,23157885,4370,4370,4370,4370,184
|
|
20230828,163400,23157885,4370,4370,4370,4370,0
|
|
20230828,163300,23157885,4370,4370,4370,4370,0
|
|
20230828,163200,23157885,4370,4370,4370,4370,0
|
|
20230828,163100,23157885,4370,4370,4370,4370,0
|
|
20230828,163000,23157885,4370,4370,4370,4370,0
|
|
20230828,162900,23157885,4370,4370,4370,4370,0
|
|
20230828,162800,23157885,4370,4370,4370,4370,0
|
|
20230828,162700,23157885,4370,4370,4370,4370,0
|
|
20230828,162600,23157885,4370,4370,4370,4370,0
|
|
20230828,162500,23157885,4370,4370,4370,4370,0
|
|
20230828,162400,23157885,4370,4370,4370,4370,0
|
|
20230828,162300,23157885,4370,4370,4370,4370,0
|
|
20230828,162200,23157885,4370,4370,4370,4370,0
|
|
20230828,162100,23157885,4370,4370,4370,4370,0
|
|
20230828,162000,23157885,4370,4370,4370,4370,0
|
|
20230828,161900,23157885,4370,4370,4370,4370,0
|
|
20230828,161800,23157885,4370,4370,4370,4370,0
|
|
20230828,161700,23157885,4370,4370,4370,4370,0
|
|
20230828,161600,23157885,4370,4370,4370,4370,0
|
|
20230828,161500,23157885,4370,4370,4370,4370,0
|
|
20230828,161400,23157885,4370,4370,4370,4370,0
|
|
20230828,161300,23157885,4370,4370,4370,4370,0
|
|
20230828,161200,23157885,4370,4370,4370,4370,0
|
|
20230828,161100,23157885,4370,4370,4370,4370,0
|
|
20230828,161000,23157885,4370,4370,4370,4370,0
|
|
20230828,160900,23157885,4370,4370,4370,4370,0
|
|
20230828,160800,23157885,4370,4370,4370,4370,0
|
|
20230828,160700,23157885,4370,4370,4370,4370,0
|
|
20230828,160600,23157885,4370,4370,4370,4370,0
|
|
20230828,160500,23157885,4370,4370,4370,4370,184
|
|
20230828,160400,23157885,4370,4370,4370,4370,0
|
|
20230828,160300,23157885,4370,4370,4370,4370,0
|
|
20230828,160200,23157885,4370,4370,4370,4370,0
|
|
20230828,160100,23157885,4370,4370,4370,4370,0
|
|
20230828,160000,23157885,4370,4370,4370,4370,0
|
|
20230828,155900,23157885,4370,4370,4370,4370,0
|
|
20230828,155800,23157885,4370,4370,4370,4370,0
|
|
20230828,155700,23157885,4370,4370,4370,4370,0
|
|
20230828,155600,23157885,4370,4370,4370,4370,0
|
|
20230828,155500,23157885,4370,4370,4370,4370,0
|
|
20230828,155400,23157885,4370,4370,4370,4370,0
|
|
20230828,155300,23157885,4370,4370,4370,4370,0
|
|
20230828,155200,23157885,4370,4370,4370,4370,0
|
|
20230828,155100,23157885,4370,4370,4370,4370,0
|
|
20230828,155000,23157885,4370,4370,4370,4370,0
|
|
20230828,154900,23157885,4370,4370,4370,4370,0
|
|
20230828,154800,23157885,4370,4370,4370,4370,0
|
|
20230828,154700,23157885,4370,4370,4370,4370,0
|
|
20230828,154600,23157885,4370,4370,4370,4370,0
|
|
20230828,154500,23157885,4370,4370,4370,4370,0
|
|
20230828,154400,23157885,4370,4370,4370,4370,0
|
|
20230828,154300,23157885,4370,4370,4370,4370,0
|
|
20230828,154200,23157885,4370,4370,4370,4370,0
|
|
20230828,154100,23157885,4370,4370,4370,4370,0
|
|
20230828,154000,23157885,4370,4370,4370,4370,0
|
|
20230828,153900,23157885,4370,4370,4370,4370,0
|
|
20230828,153800,23157885,4370,4370,4370,4370,0
|
|
20230828,153700,23157885,4370,4370,4370,4370,0
|
|
20230828,153600,23157885,4370,4370,4370,4370,0
|
|
20230828,153500,23157885,4370,4370,4370,4370,184
|
|
20230828,153400,23157885,4370,4370,4370,4370,0
|
|
20230828,153300,23157885,4370,4370,4370,4370,0
|
|
20230828,153200,23157885,4370,4370,4370,4370,0
|
|
20230828,153100,23157885,4370,4370,4370,4370,0
|
|
20230828,153000,23157885,4370,4370,4370,4370,184
|
|
20230828,152900,22353805,4370,4370,4370,4370,0
|
|
20230828,152800,22353805,4370,4370,4370,4370,0
|
|
20230828,152700,22353805,4370,4370,4370,4370,0
|
|
20230828,152600,22353805,4370,4370,4370,4370,0
|
|
20230828,152500,22353805,4370,4370,4370,4370,0
|
|
20230828,152400,22353805,4370,4370,4370,4370,0
|
|
20230828,152300,22353805,4370,4370,4370,4370,0
|
|
20230828,152200,22353805,4370,4370,4370,4370,0
|
|
20230828,152100,22353805,4370,4370,4370,4370,0
|
|
20230828,152000,22353805,4370,4370,4370,4370,0
|
|
20230828,151900,22353805,4370,4370,4370,4370,0
|
|
20230828,151800,22353805,4370,4370,4370,4370,0
|
|
20230828,151700,22353805,4370,4370,4370,4370,20
|
|
20230828,151600,22266405,4335,4335,4335,4335,0
|
|
20230828,151500,22266405,4335,4340,4340,4335,13
|
|
20230828,151400,22210045,4345,4345,4345,4345,0
|
|
20230828,151300,22210045,4345,4345,4345,4345,1
|
|
20230828,151200,22205700,4370,4370,4370,4370,0
|
|
20230828,151100,22205700,4370,4370,4370,4370,0
|
|
20230828,151000,22205700,4370,4370,4370,4370,0
|
|
20230828,150900,22205700,4370,4370,4370,4370,0
|
|
20230828,150800,22205700,4370,4370,4370,4370,11
|
|
20230828,150700,22157630,4370,4370,4370,4370,0
|
|
20230828,150600,22157630,4370,4370,4370,4370,0
|
|
20230828,150500,22157630,4370,4370,4370,4370,0
|
|
20230828,150400,22157630,4370,4370,4370,4370,0
|
|
20230828,150300,22157630,4370,4370,4370,4370,0
|
|
20230828,150200,22157630,4370,4370,4370,4370,0
|
|
20230828,150100,22157630,4370,4370,4370,4370,0
|
|
20230828,150000,22157630,4370,4370,4370,4370,0
|
|
20230828,145900,22157630,4370,4370,4370,4370,0
|
|
20230828,145800,22157630,4370,4370,4370,4370,0
|
|
20230828,145700,22157630,4370,4370,4370,4370,0
|
|
20230828,145600,22157630,4370,4370,4370,4370,0
|
|
20230828,145500,22157630,4370,4370,4370,4370,0
|
|
20230828,145400,22157630,4370,4370,4370,4370,2
|
|
20230828,145300,22148890,4370,4370,4370,4370,0
|
|
20230828,145200,22148890,4370,4370,4370,4370,0
|
|
20230828,145100,22148890,4370,4370,4370,4370,0
|
|
20230828,145000,22148890,4370,4365,4370,4365,22
|
|
20230828,144900,22052755,4335,4335,4335,4335,0
|
|
20230828,144800,22052755,4335,4335,4335,4335,0
|
|
20230828,144700,22052755,4335,4335,4335,4335,4
|
|
20230828,144600,22035415,4370,4370,4370,4370,0
|
|
20230828,144500,22035415,4370,4370,4370,4370,0
|
|
20230828,144400,22035415,4370,4370,4370,4370,0
|
|
20230828,144300,22035415,4370,4370,4370,4370,0
|
|
20230828,144200,22035415,4370,4370,4370,4370,30
|
|
20230828,144100,21904315,4370,4370,4370,4370,0
|
|
20230828,144000,21904315,4370,4370,4370,4370,0
|
|
20230828,143900,21904315,4370,4370,4370,4370,0
|
|
20230828,143800,21904315,4370,4370,4370,4370,0
|
|
20230828,143700,21904315,4370,4370,4370,4370,0
|
|
20230828,143600,21904315,4370,4370,4370,4370,0
|
|
20230828,143500,21904315,4370,4370,4370,4370,0
|
|
20230828,143400,21904315,4370,4370,4370,4370,0
|
|
20230828,143300,21904315,4370,4370,4370,4370,0
|
|
20230828,143200,21904315,4370,4370,4370,4370,0
|
|
20230828,143100,21904315,4370,4370,4370,4370,0
|
|
20230828,143000,21904315,4370,4370,4370,4370,0
|
|
20230828,142900,21904315,4370,4370,4370,4370,0
|
|
20230828,142800,21904315,4370,4370,4370,4370,0
|
|
20230828,142700,21904315,4370,4370,4370,4370,0
|
|
20230828,142600,21904315,4370,4370,4370,4370,0
|
|
20230828,142500,21904315,4370,4370,4370,4370,0
|
|
20230828,142400,21904315,4370,4370,4370,4370,0
|
|
20230828,142300,21904315,4370,4370,4370,4370,0
|
|
20230828,142200,21904315,4370,4370,4370,4370,0
|
|
20230828,142100,21904315,4370,4370,4370,4370,0
|
|
20230828,142000,21904315,4370,4370,4370,4370,0
|
|
20230828,141900,21904315,4370,4370,4370,4370,0
|
|
20230828,141800,21904315,4370,4370,4370,4370,0
|
|
20230828,141700,21904315,4370,4370,4370,4370,0
|
|
20230828,141600,21904315,4370,4370,4370,4370,0
|
|
20230828,141500,21904315,4370,4370,4370,4370,0
|
|
20230828,141400,21904315,4370,4370,4370,4370,0
|
|
20230828,141300,21904315,4370,4370,4370,4370,0
|
|
20230828,141200,21904315,4370,4370,4370,4370,0
|
|
20230828,141100,21904315,4370,4370,4370,4370,0
|
|
20230828,141000,21904315,4370,4370,4370,4370,0
|
|
20230828,140900,21904315,4370,4370,4370,4370,0
|
|
20230828,140800,21904315,4370,4370,4370,4370,0
|
|
20230828,140700,21904315,4370,4370,4370,4370,0
|
|
20230828,140600,21904315,4370,4360,4370,4360,20
|
|
20230828,140500,21817045,4370,4370,4370,4370,0
|
|
20230828,140400,21817045,4370,4370,4370,4370,0
|
|
20230828,140300,21817045,4370,4365,4370,4365,360
|
|
20230828,140200,20243855,4340,4340,4340,4340,0
|
|
20230828,140100,20243855,4340,4340,4340,4340,0
|
|
20230828,140000,20243855,4340,4340,4340,4340,0
|
|
20230828,135900,20243855,4340,4340,4340,4340,0
|
|
20230828,135800,20243855,4340,4340,4340,4340,0
|
|
20230828,135700,20243855,4340,4340,4340,4340,0
|
|
20230828,135600,20243855,4340,4340,4340,4340,0
|
|
20230828,135500,20243855,4340,4340,4340,4340,0
|
|
20230828,135400,20243855,4340,4340,4340,4340,0
|
|
20230828,135300,20243855,4340,4340,4340,4340,0
|
|
20230828,135200,20243855,4340,4340,4340,4340,0
|
|
20230828,135100,20243855,4340,4340,4340,4340,0
|
|
20230828,135000,20243855,4340,4340,4340,4340,0
|
|
20230828,134900,20243855,4340,4340,4340,4340,0
|
|
20230828,134800,20243855,4340,4340,4340,4340,0
|
|
20230828,134700,20243855,4340,4340,4340,4340,0
|
|
20230828,134600,20243855,4340,4340,4340,4340,0
|
|
20230828,134500,20243855,4340,4360,4360,4340,4
|
|
20230828,134400,20226475,4370,4370,4370,4370,0
|
|
20230828,134300,20226475,4370,4370,4370,4370,0
|
|
20230828,134200,20226475,4370,4370,4370,4370,0
|
|
20230828,134100,20226475,4370,4370,4370,4370,0
|
|
20230828,134000,20226475,4370,4370,4370,4370,0
|
|
20230828,133900,20226475,4370,4370,4370,4370,0
|
|
20230828,133800,20226475,4370,4370,4370,4370,3
|
|
20230828,133700,20213365,4360,4360,4360,4360,10
|
|
20230828,133600,20169765,4370,4370,4370,4365,43
|
|
20230828,133500,19981860,4370,4365,4370,4365,18
|
|
20230828,133400,19903240,4365,4365,4365,4365,0
|
|
20230828,133300,19903240,4365,4365,4365,4365,0
|
|
20230828,133200,19903240,4365,4365,4365,4365,23
|
|
20230828,133100,19802845,4360,4360,4360,4360,1
|
|
20230828,133000,19798485,4365,4365,4365,4365,0
|
|
20230828,132900,19798485,4365,4365,4365,4365,32
|
|
20230828,132800,19658805,4370,4370,4370,4370,11
|
|
20230828,132700,19610735,4370,4370,4370,4370,50
|
|
20230828,132600,19392235,4370,4370,4370,4370,0
|
|
20230828,132500,19392235,4370,4370,4370,4370,0
|
|
20230828,132400,19392235,4370,4370,4370,4370,0
|
|
20230828,132300,19392235,4370,4370,4370,4370,0
|
|
20230828,132200,19392235,4370,4370,4370,4370,0
|
|
20230828,132100,19392235,4370,4370,4370,4370,0
|
|
20230828,132000,19392235,4370,4370,4370,4370,0
|
|
20230828,131900,19392235,4370,4370,4370,4370,0
|
|
20230828,131800,19392235,4370,4370,4370,4370,0
|
|
20230828,131700,19392235,4370,4370,4370,4370,0
|
|
20230828,131600,19392235,4370,4370,4370,4370,0
|
|
20230828,131500,19392235,4370,4370,4370,4370,0
|
|
20230828,131400,19392235,4370,4370,4370,4370,0
|
|
20230828,131300,19392235,4370,4370,4370,4370,0
|
|
20230828,131200,19392235,4370,4370,4370,4370,0
|
|
20230828,131100,19392235,4370,4370,4370,4370,0
|
|
20230828,131000,19392235,4370,4370,4370,4370,0
|
|
20230828,130900,19392235,4370,4370,4370,4370,0
|
|
20230828,130800,19392235,4370,4370,4370,4370,0
|
|
20230828,130700,19392235,4370,4370,4370,4370,0
|
|
20230828,130600,19392235,4370,4370,4370,4370,0
|
|
20230828,130500,19392235,4370,4370,4370,4370,0
|
|
20230828,130400,19392235,4370,4370,4370,4370,0
|
|
20230828,130300,19392235,4370,4370,4370,4370,0
|
|
20230828,130200,19392235,4370,4370,4370,4370,0
|
|
20230828,130100,19392235,4370,4370,4370,4370,0
|
|
20230828,130000,19392235,4370,4370,4370,4370,0
|
|
20230828,125900,19392235,4370,4370,4370,4370,0
|
|
20230828,125800,19392235,4370,4370,4370,4370,0
|
|
20230828,125700,19392235,4370,4370,4370,4370,0
|
|
20230828,125600,19392235,4370,4370,4370,4370,0
|
|
20230828,125500,19392235,4370,4370,4370,4370,0
|
|
20230828,125400,19392235,4370,4370,4370,4370,0
|
|
20230828,125300,19392235,4370,4370,4370,4370,0
|
|
20230828,125200,19392235,4370,4370,4370,4370,0
|
|
20230828,125100,19392235,4370,4370,4370,4370,0
|
|
20230828,125000,19392235,4370,4370,4370,4370,0
|
|
20230828,124900,19392235,4370,4370,4370,4370,0
|
|
20230828,124800,19392235,4370,4370,4370,4370,0
|
|
20230828,124700,19392235,4370,4370,4370,4370,0
|
|
20230828,124600,19392235,4370,4370,4370,4370,0
|
|
20230828,124500,19392235,4370,4370,4370,4370,0
|
|
20230828,124400,19392235,4370,4370,4370,4370,0
|
|
20230828,124300,19392235,4370,4370,4370,4370,0
|
|
20230828,124200,19392235,4370,4370,4370,4370,0
|
|
20230828,124100,19392235,4370,4370,4370,4370,0
|
|
20230828,124000,19392235,4370,4370,4370,4370,0
|
|
20230828,123900,19392235,4370,4370,4370,4370,0
|
|
20230828,123800,19392235,4370,4370,4370,4370,0
|
|
20230828,123700,19392235,4370,4370,4370,4370,0
|
|
20230828,123600,19392235,4370,4370,4370,4370,0
|
|
20230828,123500,19392235,4370,4370,4370,4370,0
|
|
20230828,123400,19392235,4370,4370,4370,4370,0
|
|
20230828,123300,19392235,4370,4370,4370,4370,0
|
|
20230828,123200,19392235,4370,4370,4370,4370,0
|
|
20230828,123100,19392235,4370,4370,4370,4370,0
|
|
20230828,123000,19392235,4370,4370,4370,4370,0
|
|
20230828,122900,19392235,4370,4370,4370,4370,0
|
|
20230828,122800,19392235,4370,4370,4370,4370,0
|
|
20230828,122700,19392235,4370,4370,4370,4370,0
|
|
20230828,122600,19392235,4370,4370,4370,4370,0
|
|
20230828,122500,19392235,4370,4370,4370,4370,0
|
|
20230828,122400,19392235,4370,4370,4370,4370,0
|
|
20230828,122300,19392235,4370,4370,4370,4370,0
|
|
20230828,122200,19392235,4370,4370,4370,4370,0
|
|
20230828,122100,19392235,4370,4370,4370,4370,0
|
|
20230828,122000,19392235,4370,4370,4370,4370,0
|
|
20230828,121900,19392235,4370,4370,4370,4370,0
|
|
20230828,121800,19392235,4370,4370,4370,4370,0
|
|
20230828,121700,19392235,4370,4370,4370,4370,0
|
|
20230828,121600,19392235,4370,4370,4370,4370,0
|
|
20230828,121500,19392235,4370,4370,4370,4370,0
|
|
20230828,121400,19392235,4370,4370,4370,4370,0
|
|
20230828,121300,19392235,4370,4370,4370,4370,0
|
|
20230828,121200,19392235,4370,4370,4370,4370,0
|
|
20230828,121100,19392235,4370,4370,4370,4370,0
|
|
20230828,121000,19392235,4370,4370,4370,4370,0
|
|
20230828,120900,19392235,4370,4370,4370,4370,0
|
|
20230828,120800,19392235,4370,4370,4370,4370,0
|
|
20230828,120700,19392235,4370,4370,4370,4370,0
|
|
20230828,120600,19392235,4370,4370,4370,4370,0
|
|
20230828,120500,19392235,4370,4370,4370,4370,0
|
|
20230828,120400,19392235,4370,4370,4370,4370,0
|
|
20230828,120300,19392235,4370,4370,4370,4370,0
|
|
20230828,120200,19392235,4370,4370,4370,4370,0
|
|
20230828,120100,19392235,4370,4370,4370,4370,0
|
|
20230828,120000,19392235,4370,4370,4370,4370,0
|
|
20230828,115900,19392235,4370,4370,4370,4370,0
|
|
20230828,115800,19392235,4370,4370,4370,4370,0
|
|
20230828,115700,19392235,4370,4370,4370,4370,0
|
|
20230828,115600,19392235,4370,4370,4370,4370,0
|
|
20230828,115500,19392235,4370,4370,4370,4370,0
|
|
20230828,115400,19392235,4370,4370,4370,4370,0
|
|
20230828,115300,19392235,4370,4370,4370,4370,0
|
|
20230828,115200,19392235,4370,4370,4370,4370,0
|
|
20230828,115100,19392235,4370,4370,4370,4370,0
|
|
20230828,115000,19392235,4370,4370,4370,4370,0
|
|
20230828,114900,19392235,4370,4370,4370,4370,0
|
|
20230828,114800,19392235,4370,4370,4370,4370,0
|
|
20230828,114700,19392235,4370,4370,4370,4370,0
|
|
20230828,114600,19392235,4370,4370,4370,4370,0
|
|
20230828,114500,19392235,4370,4370,4370,4370,0
|
|
20230828,114400,19392235,4370,4370,4370,4370,0
|
|
20230828,114300,19392235,4370,4370,4370,4370,0
|
|
20230828,114200,19392235,4370,4370,4370,4370,0
|
|
20230828,114100,19392235,4370,4370,4370,4370,25
|
|
20230828,114000,19282985,4370,4370,4370,4370,0
|
|
20230828,113900,19282985,4370,4370,4370,4370,0
|
|
20230828,113800,19282985,4370,4370,4370,4370,0
|
|
20230828,113700,19282985,4370,4370,4370,4370,0
|
|
20230828,113600,19282985,4370,4370,4370,4370,0
|
|
20230828,113500,19282985,4370,4370,4370,4370,0
|
|
20230828,113400,19282985,4370,4370,4370,4370,0
|
|
20230828,113300,19282985,4370,4370,4370,4370,0
|
|
20230828,113200,19282985,4370,4370,4370,4370,0
|
|
20230828,113100,19282985,4370,4370,4370,4370,0
|
|
20230828,113000,19282985,4370,4370,4370,4370,0
|
|
20230828,112900,19282985,4370,4370,4370,4370,0
|
|
20230828,112800,19282985,4370,4340,4370,4340,6
|
|
20230828,112700,19256915,4375,4375,4375,4375,40
|
|
20230828,112600,19081915,4375,4375,4375,4375,6
|
|
20230828,112500,19055665,4375,4375,4375,4375,0
|
|
20230828,112400,19055665,4375,4375,4375,4375,8
|
|
20230828,112300,19020665,4375,4375,4375,4375,0
|
|
20230828,112200,19020665,4375,4375,4375,4375,10
|
|
20230828,112100,18976915,4375,4375,4375,4375,40
|
|
20230828,112000,18801915,4375,4375,4375,4375,0
|
|
20230828,111900,18801915,4375,4375,4375,4375,0
|
|
20230828,111800,18801915,4375,4375,4375,4375,0
|
|
20230828,111700,18801915,4375,4375,4375,4375,10
|
|
20230828,111600,18758165,4375,4375,4375,4375,0
|
|
20230828,111500,18758165,4375,4375,4375,4375,2
|
|
20230828,111400,18749415,4375,4375,4375,4375,38
|
|
20230828,111300,18583165,4375,4375,4375,4375,1
|
|
20230828,111200,18578790,4350,4350,4350,4350,0
|
|
20230828,111100,18578790,4350,4350,4350,4350,70
|
|
20230828,111000,18274290,4370,4370,4370,4370,20
|
|
20230828,110900,18186890,4370,4370,4370,4370,0
|
|
20230828,110800,18186890,4370,4370,4370,4370,0
|
|
20230828,110700,18186890,4370,4370,4370,4370,0
|
|
20230828,110600,18186890,4370,4370,4370,4370,0
|
|
20230828,110500,18186890,4370,4370,4370,4370,0
|
|
20230828,110400,18186890,4370,4370,4370,4370,0
|
|
20230828,110300,18186890,4370,4370,4370,4370,2
|
|
20230828,110200,18178150,4370,4370,4370,4370,0
|
|
20230828,110100,18178150,4370,4370,4370,4370,0
|
|
20230828,110000,18178150,4370,4370,4370,4370,0
|
|
20230828,105900,18178150,4370,4370,4370,4370,0
|
|
20230828,105800,18178150,4370,4370,4370,4370,0
|
|
20230828,105700,18178150,4370,4370,4370,4370,0
|
|
20230828,105600,18178150,4370,4370,4370,4370,0
|
|
20230828,105500,18178150,4370,4370,4370,4370,0
|
|
20230828,105400,18178150,4370,4370,4370,4370,1
|
|
20230828,105300,18173780,4340,4340,4340,4340,0
|
|
20230828,105200,18173780,4340,4340,4340,4340,0
|
|
20230828,105100,18173780,4340,4345,4345,4340,80
|
|
20230828,105000,17826295,4370,4370,4370,4370,0
|
|
20230828,104900,17826295,4370,4370,4370,4370,0
|
|
20230828,104800,17826295,4370,4370,4370,4370,0
|
|
20230828,104700,17826295,4370,4370,4370,4370,0
|
|
20230828,104600,17826295,4370,4370,4370,4370,0
|
|
20230828,104500,17826295,4370,4370,4370,4370,0
|
|
20230828,104400,17826295,4370,4370,4370,4370,0
|
|
20230828,104300,17826295,4370,4365,4370,4365,1580
|
|
20230828,104200,10921735,4365,4365,4365,4365,0
|
|
20230828,104100,10921735,4365,4365,4365,4365,0
|
|
20230828,104000,10921735,4365,4365,4365,4365,0
|
|
20230828,103900,10921735,4365,4365,4365,4365,0
|
|
20230828,103800,10921735,4365,4365,4365,4365,0
|
|
20230828,103700,10921735,4365,4365,4365,4365,450
|
|
20230828,103600,8957485,4365,4365,4365,4365,0
|
|
20230828,103500,8957485,4365,4365,4365,4365,0
|
|
20230828,103400,8957485,4365,4365,4365,4365,0
|
|
20230828,103300,8957485,4365,4365,4365,4365,0
|
|
20230828,103200,8957485,4365,4365,4365,4365,0
|
|
20230828,103100,8957485,4365,4365,4365,4365,1
|
|
20230828,103000,8953120,4365,4365,4365,4365,10
|
|
20230828,102900,8909470,4360,4355,4360,4355,45
|
|
20230828,102800,8713395,4355,4355,4355,4355,0
|
|
20230828,102700,8713395,4355,4355,4355,4355,0
|
|
20230828,102600,8713395,4355,4355,4355,4355,0
|
|
20230828,102500,8713395,4355,4355,4355,4355,0
|
|
20230828,102400,8713395,4355,4355,4355,4355,0
|
|
20230828,102300,8713395,4355,4355,4355,4355,0
|
|
20230828,102200,8713395,4355,4355,4355,4355,0
|
|
20230828,102100,8713395,4355,4355,4355,4355,0
|
|
20230828,102000,8713395,4355,4355,4355,4355,0
|
|
20230828,101900,8713395,4355,4355,4355,4355,22
|
|
20230828,101800,8617585,4370,4370,4370,4370,0
|
|
20230828,101700,8617585,4370,4370,4370,4370,0
|
|
20230828,101600,8617585,4370,4365,4370,4365,22
|
|
20230828,101500,8521450,4310,4310,4310,4310,1000
|
|
20230828,101400,4211450,4310,4310,4310,4310,0
|
|
20230828,101300,4211450,4310,4310,4310,4310,0
|
|
20230828,101200,4211450,4310,4310,4310,4310,0
|
|
20230828,101100,4211450,4310,4310,4310,4310,630
|
|
20230828,101000,1496150,4310,4310,4310,4310,0
|
|
20230828,100900,1496150,4310,4310,4310,4310,200
|
|
20230828,100800,634150,4310,4310,4310,4310,0
|
|
20230828,100700,634150,4310,4310,4310,4310,0
|
|
20230828,100600,634150,4310,4310,4310,4310,0
|
|
20230828,100500,634150,4310,4310,4310,4310,0
|
|
20230828,100400,634150,4310,4310,4310,4310,0
|
|
20230828,100300,634150,4310,4310,4310,4310,30
|
|
20230828,100200,504850,4310,4310,4310,4310,0
|
|
20230828,100100,504850,4310,4310,4310,4310,1
|
|
20230828,100000,500540,4310,4310,4310,4310,11
|
|
20230828,095900,453130,4310,4310,4310,4310,0
|
|
20230828,095800,453130,4310,4310,4310,4310,0
|
|
20230828,095700,453130,4310,4310,4310,4310,2
|
|
20230828,095600,444510,4370,4370,4370,4370,0
|
|
20230828,095500,444510,4370,4370,4370,4370,0
|
|
20230828,095400,444510,4370,4370,4370,4370,0
|
|
20230828,095300,444510,4370,4370,4370,4370,0
|
|
20230828,095200,444510,4370,4370,4370,4370,0
|
|
20230828,095100,444510,4370,4370,4370,4370,0
|
|
20230828,095000,444510,4370,4370,4370,4370,0
|
|
20230828,094900,444510,4370,4370,4370,4370,0
|
|
20230828,094800,444510,4370,4370,4370,4370,0
|
|
20230828,094700,444510,4370,4370,4370,4370,0
|
|
20230828,094600,444510,4370,4370,4370,4370,0
|
|
20230828,094500,444510,4370,4370,4370,4370,0
|
|
20230828,094400,444510,4370,4370,4370,4370,0
|
|
20230828,094300,444510,4370,4370,4370,4370,0
|
|
20230828,094200,444510,4370,4370,4370,4370,0
|
|
20230828,094100,444510,4370,4370,4370,4370,0
|
|
20230828,094000,444510,4370,4370,4370,4370,0
|
|
20230828,093900,444510,4370,4370,4370,4370,0
|
|
20230828,093800,444510,4370,4370,4370,4370,0
|
|
20230828,093700,444510,4370,4370,4370,4370,0
|
|
20230828,093600,444510,4370,4370,4370,4370,0
|
|
20230828,093500,444510,4370,4370,4370,4370,0
|
|
20230828,093400,444510,4370,4370,4370,4370,0
|
|
20230828,093300,444510,4370,4370,4370,4370,0
|
|
20230828,093200,444510,4370,4370,4370,4370,0
|
|
20230828,093100,444510,4370,4370,4370,4370,2
|
|
20230828,093000,435770,4370,4370,4370,4370,0
|
|
20230828,092900,435770,4370,4370,4370,4370,0
|
|
20230828,092800,435770,4370,4370,4370,4370,2
|
|
20230828,092700,427030,4370,4370,4370,4370,0
|
|
20230828,092600,427030,4370,4370,4370,4370,0
|
|
20230828,092500,427030,4370,4370,4370,4370,0
|
|
20230828,092400,427030,4370,4370,4370,4370,0
|
|
20230828,092300,427030,4370,4370,4370,4370,2
|
|
20230828,092200,418290,4370,4370,4370,4370,0
|
|
20230828,092100,418290,4370,4370,4370,4370,0
|
|
20230828,092000,418290,4370,4370,4370,4370,0
|
|
20230828,091900,418290,4370,4370,4370,4370,10
|
|
20230828,091800,374590,4370,4370,4370,4370,0
|
|
20230828,091700,374590,4370,4370,4370,4370,0
|
|
20230828,091600,374590,4370,4370,4370,4370,0
|
|
20230828,091500,374590,4370,4370,4370,4370,0
|
|
20230828,091400,374590,4370,4370,4370,4370,0
|
|
20230828,091300,374590,4370,4370,4370,4370,35
|
|
20230828,091200,221640,4370,4370,4370,4370,0
|
|
20230828,091100,221640,4370,4370,4370,4370,0
|
|
20230828,091000,221640,4370,4370,4370,4370,0
|
|
20230828,090900,221640,4370,4370,4370,4370,0
|
|
20230828,090800,221640,4370,4370,4370,4370,11
|
|
20230828,090700,173570,4370,4370,4370,4370,0
|
|
20230828,090600,173570,4370,4365,4370,4365,14
|
|
20230828,090500,112435,4290,4290,4290,4290,0
|
|
20230828,090400,112435,4290,4290,4290,4290,0
|
|
20230828,090300,112435,4290,4365,4365,4290,12
|
|
20230828,090200,60205,4365,4360,4365,4360,2
|
|
20230828,090100,51480,4290,4290,4290,4290,0
|
|
20230828,090000,51480,4290,4290,4290,4290,12
|