645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,194200,61159130,4040,4040,4040,4040,403
|
|
20230823,194100,61159130,4040,4040,4040,4040,0
|
|
20230823,194000,61159130,4040,4040,4040,4040,0
|
|
20230823,193900,61159130,4040,4040,4040,4040,0
|
|
20230823,193800,61159130,4040,4040,4040,4040,0
|
|
20230823,193700,61159130,4040,4040,4040,4040,0
|
|
20230823,193600,61159130,4040,4040,4040,4040,0
|
|
20230823,193500,61159130,4040,4040,4040,4040,0
|
|
20230823,193400,61159130,4040,4040,4040,4040,0
|
|
20230823,193300,61159130,4040,4040,4040,4040,0
|
|
20230823,193200,61159130,4040,4040,4040,4040,0
|
|
20230823,193100,61159130,4040,4040,4040,4040,0
|
|
20230823,193000,61159130,4040,4040,4040,4040,0
|
|
20230823,192900,61159130,4040,4040,4040,4040,0
|
|
20230823,192800,61159130,4040,4040,4040,4040,0
|
|
20230823,192700,61159130,4040,4040,4040,4040,0
|
|
20230823,192600,61159130,4040,4040,4040,4040,0
|
|
20230823,192500,61159130,4040,4040,4040,4040,0
|
|
20230823,192400,61159130,4040,4040,4040,4040,0
|
|
20230823,192300,61159130,4040,4040,4040,4040,0
|
|
20230823,192200,61159130,4040,4040,4040,4040,0
|
|
20230823,192100,61159130,4040,4040,4040,4040,0
|
|
20230823,192000,61159130,4040,4040,4040,4040,0
|
|
20230823,191900,61159130,4040,4040,4040,4040,0
|
|
20230823,191800,61159130,4040,4040,4040,4040,0
|
|
20230823,191700,61159130,4040,4040,4040,4040,0
|
|
20230823,191600,61159130,4040,4040,4040,4040,0
|
|
20230823,191500,61159130,4040,4040,4040,4040,0
|
|
20230823,191400,61159130,4040,4040,4040,4040,0
|
|
20230823,191300,61159130,4040,4040,4040,4040,0
|
|
20230823,191200,61159130,4040,4040,4040,4040,403
|
|
20230823,191100,61159130,4040,4040,4040,4040,0
|
|
20230823,191000,61159130,4040,4040,4040,4040,0
|
|
20230823,190900,61159130,4040,4040,4040,4040,0
|
|
20230823,190800,61159130,4040,4040,4040,4040,0
|
|
20230823,190700,61159130,4040,4040,4040,4040,0
|
|
20230823,190600,61159130,4040,4040,4040,4040,0
|
|
20230823,190500,61159130,4040,4040,4040,4040,0
|
|
20230823,190400,61159130,4040,4040,4040,4040,0
|
|
20230823,190300,61159130,4040,4040,4040,4040,0
|
|
20230823,190200,61159130,4040,4040,4040,4040,0
|
|
20230823,190100,61159130,4040,4040,4040,4040,0
|
|
20230823,190000,61159130,4040,4040,4040,4040,0
|
|
20230823,185900,61159130,4040,4040,4040,4040,0
|
|
20230823,185800,61159130,4040,4040,4040,4040,0
|
|
20230823,185700,61159130,4040,4040,4040,4040,0
|
|
20230823,185600,61159130,4040,4040,4040,4040,0
|
|
20230823,185500,61159130,4040,4040,4040,4040,0
|
|
20230823,185400,61159130,4040,4040,4040,4040,0
|
|
20230823,185300,61159130,4040,4040,4040,4040,0
|
|
20230823,185200,61159130,4040,4040,4040,4040,0
|
|
20230823,185100,61159130,4040,4040,4040,4040,0
|
|
20230823,185000,61159130,4040,4040,4040,4040,0
|
|
20230823,184900,61159130,4040,4040,4040,4040,0
|
|
20230823,184800,61159130,4040,4040,4040,4040,0
|
|
20230823,184700,61159130,4040,4040,4040,4040,0
|
|
20230823,184600,61159130,4040,4040,4040,4040,0
|
|
20230823,184500,61159130,4040,4040,4040,4040,0
|
|
20230823,184400,61159130,4040,4040,4040,4040,0
|
|
20230823,184300,61159130,4040,4040,4040,4040,0
|
|
20230823,184200,61159130,4040,4040,4040,4040,403
|
|
20230823,184100,61159130,4040,4040,4040,4040,0
|
|
20230823,184000,61159130,4040,4040,4040,4040,0
|
|
20230823,183900,61159130,4040,4040,4040,4040,0
|
|
20230823,183800,61159130,4040,4040,4040,4040,0
|
|
20230823,183700,61159130,4040,4040,4040,4040,0
|
|
20230823,183600,61159130,4040,4040,4040,4040,0
|
|
20230823,183500,61159130,4040,4040,4040,4040,0
|
|
20230823,183400,61159130,4040,4040,4040,4040,0
|
|
20230823,183300,61159130,4040,4040,4040,4040,0
|
|
20230823,183200,61159130,4040,4040,4040,4040,0
|
|
20230823,183100,61159130,4040,4040,4040,4040,0
|
|
20230823,183000,61159130,4040,4040,4040,4040,0
|
|
20230823,182900,61159130,4040,4040,4040,4040,0
|
|
20230823,182800,61159130,4040,4040,4040,4040,0
|
|
20230823,182700,61159130,4040,4040,4040,4040,0
|
|
20230823,182600,61159130,4040,4040,4040,4040,0
|
|
20230823,182500,61159130,4040,4040,4040,4040,0
|
|
20230823,182400,61159130,4040,4040,4040,4040,0
|
|
20230823,182300,61159130,4040,4040,4040,4040,0
|
|
20230823,182200,61159130,4040,4040,4040,4040,0
|
|
20230823,182100,61159130,4040,4040,4040,4040,0
|
|
20230823,182000,61159130,4040,4040,4040,4040,0
|
|
20230823,181900,61159130,4040,4040,4040,4040,0
|
|
20230823,181800,61159130,4040,4040,4040,4040,0
|
|
20230823,181700,61159130,4040,4040,4040,4040,0
|
|
20230823,181600,61159130,4040,4040,4040,4040,0
|
|
20230823,181500,61159130,4040,4040,4040,4040,0
|
|
20230823,181400,61159130,4040,4040,4040,4040,0
|
|
20230823,181300,61159130,4040,4040,4040,4040,0
|
|
20230823,181200,61159130,4040,4040,4040,4040,403
|
|
20230823,181100,61159130,4040,4040,4040,4040,0
|
|
20230823,181000,61159130,4040,4040,4040,4040,0
|
|
20230823,180900,61159130,4040,4040,4040,4040,0
|
|
20230823,180800,61159130,4040,4040,4040,4040,0
|
|
20230823,180700,61159130,4040,4040,4040,4040,0
|
|
20230823,180600,61159130,4040,4040,4040,4040,0
|
|
20230823,180500,61159130,4040,4040,4040,4040,0
|
|
20230823,180400,61159130,4040,4040,4040,4040,0
|
|
20230823,180300,61159130,4040,4040,4040,4040,0
|
|
20230823,180200,61159130,4040,4040,4040,4040,0
|
|
20230823,180100,61159130,4040,4040,4040,4040,0
|
|
20230823,180000,61159130,4040,4040,4040,4040,0
|
|
20230823,175900,61159130,4040,4040,4040,4040,0
|
|
20230823,175800,61159130,4040,4040,4040,4040,0
|
|
20230823,175700,61159130,4040,4040,4040,4040,0
|
|
20230823,175600,61159130,4040,4040,4040,4040,0
|
|
20230823,175500,61159130,4040,4040,4040,4040,0
|
|
20230823,175400,61159130,4040,4040,4040,4040,0
|
|
20230823,175300,61159130,4040,4040,4040,4040,0
|
|
20230823,175200,61159130,4040,4040,4040,4040,0
|
|
20230823,175100,61159130,4040,4040,4040,4040,0
|
|
20230823,175000,61159130,4040,4040,4040,4040,0
|
|
20230823,174900,61159130,4040,4040,4040,4040,0
|
|
20230823,174800,61159130,4040,4040,4040,4040,0
|
|
20230823,174700,61159130,4040,4040,4040,4040,0
|
|
20230823,174600,61159130,4040,4040,4040,4040,0
|
|
20230823,174500,61159130,4040,4040,4040,4040,0
|
|
20230823,174400,61159130,4040,4040,4040,4040,0
|
|
20230823,174300,61159130,4040,4040,4040,4040,0
|
|
20230823,174200,61159130,4040,4040,4040,4040,403
|
|
20230823,174100,61159130,4040,4040,4040,4040,0
|
|
20230823,174000,61159130,4040,4040,4040,4040,0
|
|
20230823,173900,61159130,4040,4040,4040,4040,0
|
|
20230823,173800,61159130,4040,4040,4040,4040,0
|
|
20230823,173700,61159130,4040,4040,4040,4040,0
|
|
20230823,173600,61159130,4040,4040,4040,4040,0
|
|
20230823,173500,61159130,4040,4040,4040,4040,0
|
|
20230823,173400,61159130,4040,4040,4040,4040,0
|
|
20230823,173300,61159130,4040,4040,4040,4040,0
|
|
20230823,173200,61159130,4040,4040,4040,4040,0
|
|
20230823,173100,61159130,4040,4040,4040,4040,0
|
|
20230823,173000,61159130,4040,4040,4040,4040,0
|
|
20230823,172900,61159130,4040,4040,4040,4040,0
|
|
20230823,172800,61159130,4040,4040,4040,4040,0
|
|
20230823,172700,61159130,4040,4040,4040,4040,0
|
|
20230823,172600,61159130,4040,4040,4040,4040,0
|
|
20230823,172500,61159130,4040,4040,4040,4040,0
|
|
20230823,172400,61159130,4040,4040,4040,4040,0
|
|
20230823,172300,61159130,4040,4040,4040,4040,0
|
|
20230823,172200,61159130,4040,4040,4040,4040,0
|
|
20230823,172100,61159130,4040,4040,4040,4040,0
|
|
20230823,172000,61159130,4040,4040,4040,4040,0
|
|
20230823,171900,61159130,4040,4040,4040,4040,0
|
|
20230823,171800,61159130,4040,4040,4040,4040,0
|
|
20230823,171700,61159130,4040,4040,4040,4040,0
|
|
20230823,171600,61159130,4040,4040,4040,4040,0
|
|
20230823,171500,61159130,4040,4040,4040,4040,0
|
|
20230823,171400,61159130,4040,4040,4040,4040,0
|
|
20230823,171300,61159130,4040,4040,4040,4040,0
|
|
20230823,171200,61159130,4040,4040,4040,4040,403
|
|
20230823,171100,61159130,4040,4040,4040,4040,0
|
|
20230823,171000,61159130,4040,4040,4040,4040,0
|
|
20230823,170900,61159130,4040,4040,4040,4040,0
|
|
20230823,170800,61159130,4040,4040,4040,4040,0
|
|
20230823,170700,61159130,4040,4040,4040,4040,0
|
|
20230823,170600,61159130,4040,4040,4040,4040,0
|
|
20230823,170500,61159130,4040,4040,4040,4040,0
|
|
20230823,170400,61159130,4040,4040,4040,4040,0
|
|
20230823,170300,61159130,4040,4040,4040,4040,0
|
|
20230823,170200,61159130,4040,4040,4040,4040,0
|
|
20230823,170100,61159130,4040,4040,4040,4040,0
|
|
20230823,170000,61159130,4040,4040,4040,4040,0
|
|
20230823,165900,61159130,4040,4040,4040,4040,0
|
|
20230823,165800,61159130,4040,4040,4040,4040,0
|
|
20230823,165700,61159130,4040,4040,4040,4040,0
|
|
20230823,165600,61159130,4040,4040,4040,4040,0
|
|
20230823,165500,61159130,4040,4040,4040,4040,0
|
|
20230823,165400,61159130,4040,4040,4040,4040,0
|
|
20230823,165300,61159130,4040,4040,4040,4040,0
|
|
20230823,165200,61159130,4040,4040,4040,4040,0
|
|
20230823,165100,61159130,4040,4040,4040,4040,0
|
|
20230823,165000,61159130,4040,4040,4040,4040,0
|
|
20230823,164900,61159130,4040,4040,4040,4040,0
|
|
20230823,164800,61159130,4040,4040,4040,4040,0
|
|
20230823,164700,61159130,4040,4040,4040,4040,0
|
|
20230823,164600,61159130,4040,4040,4040,4040,0
|
|
20230823,164500,61159130,4040,4040,4040,4040,0
|
|
20230823,164400,61159130,4040,4040,4040,4040,0
|
|
20230823,164300,61159130,4040,4040,4040,4040,0
|
|
20230823,164200,61159130,4040,4040,4040,4040,403
|
|
20230823,164100,61159130,4040,4040,4040,4040,0
|
|
20230823,164000,61159130,4040,4040,4040,4040,0
|
|
20230823,163900,61159130,4040,4040,4040,4040,0
|
|
20230823,163800,61159130,4040,4040,4040,4040,0
|
|
20230823,163700,61159130,4040,4040,4040,4040,0
|
|
20230823,163600,61159130,4040,4040,4040,4040,0
|
|
20230823,163500,61159130,4040,4040,4040,4040,0
|
|
20230823,163400,61159130,4040,4040,4040,4040,0
|
|
20230823,163300,61159130,4040,4040,4040,4040,0
|
|
20230823,163200,61159130,4040,4040,4040,4040,0
|
|
20230823,163100,61159130,4040,4040,4040,4040,0
|
|
20230823,163000,61159130,4040,4040,4040,4040,0
|
|
20230823,162900,61159130,4040,4040,4040,4040,0
|
|
20230823,162800,61159130,4040,4040,4040,4040,0
|
|
20230823,162700,61159130,4040,4040,4040,4040,0
|
|
20230823,162600,61159130,4040,4040,4040,4040,0
|
|
20230823,162500,61159130,4040,4040,4040,4040,0
|
|
20230823,162400,61159130,4040,4040,4040,4040,0
|
|
20230823,162300,61159130,4040,4040,4040,4040,0
|
|
20230823,162200,61159130,4040,4040,4040,4040,0
|
|
20230823,162100,61159130,4040,4040,4040,4040,0
|
|
20230823,162000,61159130,4040,4040,4040,4040,0
|
|
20230823,161900,61159130,4040,4040,4040,4040,0
|
|
20230823,161800,61159130,4040,4040,4040,4040,0
|
|
20230823,161700,61159130,4040,4040,4040,4040,0
|
|
20230823,161600,61159130,4040,4040,4040,4040,0
|
|
20230823,161500,61159130,4040,4040,4040,4040,0
|
|
20230823,161400,61159130,4040,4040,4040,4040,0
|
|
20230823,161300,61159130,4040,4040,4040,4040,0
|
|
20230823,161200,61159130,4040,4040,4040,4040,403
|
|
20230823,161100,61159130,4040,4040,4040,4040,0
|
|
20230823,161000,61159130,4040,4040,4040,4040,0
|
|
20230823,160900,61159130,4040,4040,4040,4040,0
|
|
20230823,160800,61159130,4040,4040,4040,4040,0
|
|
20230823,160700,61159130,4040,4040,4040,4040,0
|
|
20230823,160600,61159130,4040,4040,4040,4040,0
|
|
20230823,160500,61159130,4040,4040,4040,4040,0
|
|
20230823,160400,61159130,4040,4040,4040,4040,0
|
|
20230823,160300,61159130,4040,4040,4040,4040,0
|
|
20230823,160200,61159130,4040,4040,4040,4040,0
|
|
20230823,160100,61159130,4040,4040,4040,4040,0
|
|
20230823,160000,61159130,4040,4040,4040,4040,0
|
|
20230823,155900,61159130,4040,4040,4040,4040,0
|
|
20230823,155800,61159130,4040,4040,4040,4040,0
|
|
20230823,155700,61159130,4040,4040,4040,4040,0
|
|
20230823,155600,61159130,4040,4040,4040,4040,0
|
|
20230823,155500,61159130,4040,4040,4040,4040,0
|
|
20230823,155400,61159130,4040,4040,4040,4040,0
|
|
20230823,155300,61159130,4040,4040,4040,4040,0
|
|
20230823,155200,61159130,4040,4040,4040,4040,0
|
|
20230823,155100,61159130,4040,4040,4040,4040,0
|
|
20230823,155000,61159130,4040,4040,4040,4040,0
|
|
20230823,154900,61159130,4040,4040,4040,4040,0
|
|
20230823,154800,61159130,4040,4040,4040,4040,0
|
|
20230823,154700,61159130,4040,4040,4040,4040,0
|
|
20230823,154600,61159130,4040,4040,4040,4040,0
|
|
20230823,154500,61159130,4040,4040,4040,4040,0
|
|
20230823,154400,61159130,4040,4040,4040,4040,0
|
|
20230823,154300,61159130,4040,4040,4040,4040,0
|
|
20230823,154200,61159130,4040,4040,4040,4040,403
|
|
20230823,154100,61159130,4040,4040,4040,4040,0
|
|
20230823,154000,61159130,4040,4040,4040,4040,0
|
|
20230823,153900,61159130,4040,4040,4040,4040,0
|
|
20230823,153800,61159130,4040,4040,4040,4040,0
|
|
20230823,153700,61159130,4040,4040,4040,4040,0
|
|
20230823,153600,61159130,4040,4040,4040,4040,0
|
|
20230823,153500,61159130,4040,4040,4040,4040,0
|
|
20230823,153400,61159130,4040,4040,4040,4040,0
|
|
20230823,153300,61159130,4040,4040,4040,4040,0
|
|
20230823,153200,61159130,4040,4040,4040,4040,0
|
|
20230823,153100,61159130,4040,4040,4040,4040,0
|
|
20230823,153000,61159130,4040,4040,4040,4040,403
|
|
20230823,152900,59531010,4015,4015,4015,4015,0
|
|
20230823,152800,59531010,4015,4015,4015,4015,0
|
|
20230823,152700,59531010,4015,4015,4015,4015,0
|
|
20230823,152600,59531010,4015,4015,4015,4015,0
|
|
20230823,152500,59531010,4015,4015,4015,4015,0
|
|
20230823,152400,59531010,4015,4015,4015,4015,0
|
|
20230823,152300,59531010,4015,4015,4015,4015,0
|
|
20230823,152200,59531010,4015,4015,4015,4015,0
|
|
20230823,152100,59531010,4015,4015,4015,4015,0
|
|
20230823,152000,59531010,4015,4015,4015,4015,0
|
|
20230823,151900,59531010,4015,4025,4040,4015,1238
|
|
20230823,151800,54543945,4025,4025,4025,4025,0
|
|
20230823,151700,54543945,4025,4025,4025,4025,0
|
|
20230823,151600,54543945,4025,4020,4025,4010,33
|
|
20230823,151500,54411290,4025,4025,4025,4025,0
|
|
20230823,151400,54411290,4025,4025,4025,4025,20
|
|
20230823,151300,54330790,4025,4025,4025,4025,0
|
|
20230823,151200,54330790,4025,4025,4025,4025,2
|
|
20230823,151100,54322740,4020,4020,4020,4020,0
|
|
20230823,151000,54322740,4020,4020,4020,4020,0
|
|
20230823,150900,54322740,4020,4020,4020,4020,0
|
|
20230823,150800,54322740,4020,4020,4020,4020,0
|
|
20230823,150700,54322740,4020,4020,4025,4015,512
|
|
20230823,150600,52264530,4020,4020,4020,4020,0
|
|
20230823,150500,52264530,4020,4020,4020,4020,0
|
|
20230823,150400,52264530,4020,4020,4020,4020,8
|
|
20230823,150300,52232370,4025,4025,4025,4025,0
|
|
20230823,150200,52232370,4025,4025,4025,4025,0
|
|
20230823,150100,52232370,4025,4025,4025,4025,0
|
|
20230823,150000,52232370,4025,4025,4025,4025,0
|
|
20230823,145900,52232370,4025,4025,4025,4025,0
|
|
20230823,145800,52232370,4025,4025,4025,4025,0
|
|
20230823,145700,52232370,4025,4025,4025,4025,0
|
|
20230823,145600,52232370,4025,4025,4025,4025,0
|
|
20230823,145500,52232370,4025,4025,4025,4025,0
|
|
20230823,145400,52232370,4025,4025,4025,4025,0
|
|
20230823,145300,52232370,4025,4010,4025,4005,374
|
|
20230823,145200,50732710,4030,4030,4030,4030,0
|
|
20230823,145100,50732710,4030,4030,4030,4030,0
|
|
20230823,145000,50732710,4030,4030,4030,4030,0
|
|
20230823,144900,50732710,4030,4030,4030,4030,0
|
|
20230823,144800,50732710,4030,4025,4030,4025,2
|
|
20230823,144700,50724655,4015,4030,4030,4015,105
|
|
20230823,144600,50303065,4030,4030,4030,4030,0
|
|
20230823,144500,50303065,4030,4030,4030,4030,0
|
|
20230823,144400,50303065,4030,4030,4030,4030,2
|
|
20230823,144300,50295005,4020,4020,4020,4020,0
|
|
20230823,144200,50295005,4020,4020,4020,4020,1
|
|
20230823,144100,50290985,4030,4030,4030,4030,0
|
|
20230823,144000,50290985,4030,4030,4030,4030,0
|
|
20230823,143900,50290985,4030,4030,4030,4030,0
|
|
20230823,143800,50290985,4030,4030,4030,4030,0
|
|
20230823,143700,50290985,4030,4030,4030,4030,0
|
|
20230823,143600,50290985,4030,4020,4030,4020,85
|
|
20230823,143500,49949010,4020,4020,4020,4020,468
|
|
20230823,143400,48067650,4020,4020,4020,4020,0
|
|
20230823,143300,48067650,4020,4020,4020,4020,0
|
|
20230823,143200,48067650,4020,4020,4020,4020,500
|
|
20230823,143100,46057650,4020,4020,4020,4020,7
|
|
20230823,143000,46029510,4020,4020,4020,4020,0
|
|
20230823,142900,46029510,4020,4020,4020,4020,0
|
|
20230823,142800,46029510,4020,4020,4020,4020,0
|
|
20230823,142700,46029510,4020,4020,4020,4020,0
|
|
20230823,142600,46029510,4020,4020,4020,4020,7
|
|
20230823,142500,46001370,4020,4020,4020,4020,0
|
|
20230823,142400,46001370,4020,4020,4020,4020,7
|
|
20230823,142300,45973230,4020,4020,4020,4020,0
|
|
20230823,142200,45973230,4020,4020,4020,4020,2
|
|
20230823,142100,45965190,4020,4020,4020,4020,0
|
|
20230823,142000,45965190,4020,4020,4020,4020,2
|
|
20230823,141900,45957150,4020,4020,4020,4020,0
|
|
20230823,141800,45957150,4020,4020,4020,4020,0
|
|
20230823,141700,45957150,4020,4020,4020,4020,0
|
|
20230823,141600,45957150,4020,4020,4020,4020,2
|
|
20230823,141500,45949110,4025,4025,4025,4025,0
|
|
20230823,141400,45949110,4025,4020,4025,4020,2
|
|
20230823,141300,45941065,4010,4010,4010,4010,113
|
|
20230823,141200,45487935,4020,4020,4020,4020,0
|
|
20230823,141100,45487935,4020,4020,4020,4020,0
|
|
20230823,141000,45487935,4020,4020,4020,4020,0
|
|
20230823,140900,45487935,4020,4020,4020,4020,0
|
|
20230823,140800,45487935,4020,4005,4020,4005,12
|
|
20230823,140700,45439845,4020,4005,4020,4005,12
|
|
20230823,140600,45391755,4020,4020,4020,4020,0
|
|
20230823,140500,45391755,4020,4020,4020,4020,2
|
|
20230823,140400,45383715,4005,4010,4010,4005,35
|
|
20230823,140300,45243530,4025,4025,4025,4025,0
|
|
20230823,140200,45243530,4025,4025,4025,4025,0
|
|
20230823,140100,45243530,4025,4025,4025,4025,0
|
|
20230823,140000,45243530,4025,4025,4025,4025,0
|
|
20230823,135900,45243530,4025,4025,4025,4025,0
|
|
20230823,135800,45243530,4025,4020,4025,4020,6
|
|
20230823,135700,45219405,4010,4010,4010,4010,150
|
|
20230823,135600,44617905,4025,4025,4025,4025,0
|
|
20230823,135500,44617905,4025,4025,4025,4025,0
|
|
20230823,135400,44617905,4025,4025,4025,4025,0
|
|
20230823,135300,44617905,4025,4025,4025,4025,0
|
|
20230823,135200,44617905,4025,4025,4025,4025,0
|
|
20230823,135100,44617905,4025,4025,4025,4025,1
|
|
20230823,135000,44613880,4025,4025,4025,4025,0
|
|
20230823,134900,44613880,4025,4025,4025,4025,0
|
|
20230823,134800,44613880,4025,4025,4025,4025,0
|
|
20230823,134700,44613880,4025,4020,4025,4020,200
|
|
20230823,134600,43808895,4025,4020,4025,4020,4
|
|
20230823,134500,43792810,4010,4010,4010,4010,100
|
|
20230823,134400,43391810,4025,4025,4025,4025,0
|
|
20230823,134300,43391810,4025,4025,4025,4025,2
|
|
20230823,134200,43383760,4025,4025,4025,4025,0
|
|
20230823,134100,43383760,4025,4025,4025,4025,0
|
|
20230823,134000,43383760,4025,4025,4025,4025,0
|
|
20230823,133900,43383760,4025,4025,4025,4025,0
|
|
20230823,133800,43383760,4025,4025,4025,4025,0
|
|
20230823,133700,43383760,4025,4025,4025,4025,0
|
|
20230823,133600,43383760,4025,4025,4025,4025,0
|
|
20230823,133500,43383760,4025,4025,4025,4025,0
|
|
20230823,133400,43383760,4025,4025,4025,4025,0
|
|
20230823,133300,43383760,4025,4025,4025,4025,0
|
|
20230823,133200,43383760,4025,4025,4025,4025,0
|
|
20230823,133100,43383760,4025,4025,4025,4025,0
|
|
20230823,133000,43383760,4025,4025,4025,4025,0
|
|
20230823,132900,43383760,4025,4025,4025,4025,0
|
|
20230823,132800,43383760,4025,4025,4025,4025,0
|
|
20230823,132700,43383760,4025,4025,4025,4025,0
|
|
20230823,132600,43383760,4025,4025,4025,4025,0
|
|
20230823,132500,43383760,4025,4025,4025,4025,0
|
|
20230823,132400,43383760,4025,4025,4025,4025,0
|
|
20230823,132300,43383760,4025,4025,4025,4025,0
|
|
20230823,132200,43383760,4025,4025,4025,4025,1
|
|
20230823,132100,43379735,4025,4025,4025,4025,0
|
|
20230823,132000,43379735,4025,4025,4025,4025,0
|
|
20230823,131900,43379735,4025,4025,4025,4025,0
|
|
20230823,131800,43379735,4025,4025,4025,4025,0
|
|
20230823,131700,43379735,4025,4025,4025,4025,0
|
|
20230823,131600,43379735,4025,4025,4025,4025,0
|
|
20230823,131500,43379735,4025,4025,4025,4025,0
|
|
20230823,131400,43379735,4025,4025,4025,4025,0
|
|
20230823,131300,43379735,4025,4025,4025,4025,0
|
|
20230823,131200,43379735,4025,4025,4025,4025,0
|
|
20230823,131100,43379735,4025,4025,4025,4025,0
|
|
20230823,131000,43379735,4025,4025,4025,4025,0
|
|
20230823,130900,43379735,4025,4025,4025,4025,0
|
|
20230823,130800,43379735,4025,4025,4025,4025,0
|
|
20230823,130700,43379735,4025,4025,4025,4025,0
|
|
20230823,130600,43379735,4025,4015,4025,4015,819
|
|
20230823,130500,40088725,4015,4015,4015,4015,0
|
|
20230823,130400,40088725,4015,4015,4015,4015,0
|
|
20230823,130300,40088725,4015,4015,4015,4015,0
|
|
20230823,130200,40088725,4015,4015,4015,4015,0
|
|
20230823,130100,40088725,4015,4015,4015,4015,0
|
|
20230823,130000,40088725,4015,4015,4015,4015,0
|
|
20230823,125900,40088725,4015,4015,4015,4015,0
|
|
20230823,125800,40088725,4015,4015,4015,4015,0
|
|
20230823,125700,40088725,4015,4015,4015,4015,0
|
|
20230823,125600,40088725,4015,4015,4015,4015,0
|
|
20230823,125500,40088725,4015,4015,4015,4015,0
|
|
20230823,125400,40088725,4015,4015,4015,4015,2
|
|
20230823,125300,40080695,4005,4015,4015,4005,198
|
|
20230823,125200,39287650,4015,4015,4015,4015,0
|
|
20230823,125100,39287650,4015,4015,4015,4015,0
|
|
20230823,125000,39287650,4015,4015,4015,4015,0
|
|
20230823,124900,39287650,4015,4015,4015,4015,0
|
|
20230823,124800,39287650,4015,4015,4015,4015,0
|
|
20230823,124700,39287650,4015,4015,4015,4015,0
|
|
20230823,124600,39287650,4015,4015,4015,4015,0
|
|
20230823,124500,39287650,4015,4015,4015,4015,0
|
|
20230823,124400,39287650,4015,4015,4015,4015,0
|
|
20230823,124300,39287650,4015,4015,4015,4015,0
|
|
20230823,124200,39287650,4015,4015,4015,4015,0
|
|
20230823,124100,39287650,4015,4015,4015,4015,0
|
|
20230823,124000,39287650,4015,4015,4015,4015,0
|
|
20230823,123900,39287650,4015,4015,4015,4015,0
|
|
20230823,123800,39287650,4015,4015,4015,4015,0
|
|
20230823,123700,39287650,4015,4015,4015,4015,0
|
|
20230823,123600,39287650,4015,4015,4015,4010,86
|
|
20230823,123500,38942750,4015,4015,4015,4015,0
|
|
20230823,123400,38942750,4015,4015,4015,4015,0
|
|
20230823,123300,38942750,4015,4015,4015,4015,0
|
|
20230823,123200,38942750,4015,4015,4015,4015,0
|
|
20230823,123100,38942750,4015,4015,4015,4015,0
|
|
20230823,123000,38942750,4015,4015,4015,4015,0
|
|
20230823,122900,38942750,4015,4015,4015,4015,0
|
|
20230823,122800,38942750,4015,4015,4015,4015,0
|
|
20230823,122700,38942750,4015,4015,4015,4015,0
|
|
20230823,122600,38942750,4015,4015,4015,4015,0
|
|
20230823,122500,38942750,4015,4015,4015,4015,0
|
|
20230823,122400,38942750,4015,4015,4015,4015,2
|
|
20230823,122300,38934720,4015,4015,4015,4015,0
|
|
20230823,122200,38934720,4015,4015,4015,4015,0
|
|
20230823,122100,38934720,4015,4015,4015,4015,0
|
|
20230823,122000,38934720,4015,4015,4015,4015,0
|
|
20230823,121900,38934720,4015,4015,4015,4015,0
|
|
20230823,121800,38934720,4015,4015,4015,4015,0
|
|
20230823,121700,38934720,4015,4015,4015,4015,28
|
|
20230823,121600,38822300,4020,4020,4020,4020,0
|
|
20230823,121500,38822300,4020,4020,4020,4020,0
|
|
20230823,121400,38822300,4020,4020,4020,4020,0
|
|
20230823,121300,38822300,4020,4020,4020,4020,0
|
|
20230823,121200,38822300,4020,4020,4020,4020,2
|
|
20230823,121100,38814260,4020,4020,4020,4020,7
|
|
20230823,121000,38786120,4020,4020,4020,4020,0
|
|
20230823,120900,38786120,4020,4020,4020,4020,0
|
|
20230823,120800,38786120,4020,4020,4020,4020,0
|
|
20230823,120700,38786120,4020,4020,4020,4020,0
|
|
20230823,120600,38786120,4020,4020,4020,4020,7
|
|
20230823,120500,38757980,4020,4020,4020,4020,0
|
|
20230823,120400,38757980,4020,4020,4020,4020,0
|
|
20230823,120300,38757980,4020,4020,4020,4020,0
|
|
20230823,120200,38757980,4020,4020,4020,4020,0
|
|
20230823,120100,38757980,4020,4020,4020,4020,0
|
|
20230823,120000,38757980,4020,4020,4020,4020,0
|
|
20230823,115900,38757980,4020,4020,4020,4020,0
|
|
20230823,115800,38757980,4020,4015,4020,4015,10
|
|
20230823,115700,38717815,4020,4020,4020,4020,0
|
|
20230823,115600,38717815,4020,4020,4020,4020,0
|
|
20230823,115500,38717815,4020,4015,4020,4015,1116
|
|
20230823,115400,34231655,4015,4015,4015,4015,0
|
|
20230823,115300,34231655,4015,4015,4015,4015,0
|
|
20230823,115200,34231655,4015,4015,4015,4015,1
|
|
20230823,115100,34227640,4015,4015,4015,4015,0
|
|
20230823,115000,34227640,4015,4015,4015,4015,0
|
|
20230823,114900,34227640,4015,4015,4015,4015,0
|
|
20230823,114800,34227640,4015,4015,4015,4015,0
|
|
20230823,114700,34227640,4015,4015,4015,4015,0
|
|
20230823,114600,34227640,4015,4010,4015,4010,10
|
|
20230823,114500,34187530,4010,4010,4010,4010,0
|
|
20230823,114400,34187530,4010,4010,4010,4010,2
|
|
20230823,114300,34179510,4010,4010,4010,4010,0
|
|
20230823,114200,34179510,4010,4010,4010,4010,0
|
|
20230823,114100,34179510,4010,4010,4010,4010,0
|
|
20230823,114000,34179510,4010,4010,4010,4010,0
|
|
20230823,113900,34179510,4010,4010,4010,4010,0
|
|
20230823,113800,34179510,4010,4010,4010,4010,0
|
|
20230823,113700,34179510,4010,4010,4010,4010,0
|
|
20230823,113600,34179510,4010,4010,4010,4010,8
|
|
20230823,113500,34147430,4010,4010,4010,4010,0
|
|
20230823,113400,34147430,4010,4010,4010,4010,0
|
|
20230823,113300,34147430,4010,4010,4010,4010,0
|
|
20230823,113200,34147430,4010,4010,4010,4010,1773
|
|
20230823,113100,27037700,4005,4005,4005,4005,6
|
|
20230823,113000,27013670,3995,3995,3995,3995,0
|
|
20230823,112900,27013670,3995,3995,3995,3995,0
|
|
20230823,112800,27013670,3995,3995,3995,3995,0
|
|
20230823,112700,27013670,3995,3995,3995,3995,0
|
|
20230823,112600,27013670,3995,3995,3995,3995,0
|
|
20230823,112500,27013670,3995,3995,3995,3995,0
|
|
20230823,112400,27013670,3995,4005,4005,3995,411
|
|
20230823,112300,25370785,4010,4010,4010,4010,0
|
|
20230823,112200,25370785,4010,4010,4010,4010,3
|
|
20230823,112100,25358755,4010,4010,4010,4010,7
|
|
20230823,112000,25330685,4000,4000,4000,4000,0
|
|
20230823,111900,25330685,4000,4000,4000,4000,0
|
|
20230823,111800,25330685,4000,4000,4000,4000,0
|
|
20230823,111700,25330685,4000,4000,4000,4000,0
|
|
20230823,111600,25330685,4000,4000,4000,4000,0
|
|
20230823,111500,25330685,4000,4005,4005,4000,100
|
|
20230823,111400,24930540,4010,4010,4010,4010,0
|
|
20230823,111300,24930540,4010,4010,4010,4010,0
|
|
20230823,111200,24930540,4010,4010,4010,4010,0
|
|
20230823,111100,24930540,4010,4010,4010,4010,7
|
|
20230823,111000,24902470,4010,4010,4010,4010,0
|
|
20230823,110900,24902470,4010,4010,4010,4010,0
|
|
20230823,110800,24902470,4010,4010,4010,4010,0
|
|
20230823,110700,24902470,4010,4010,4010,4010,0
|
|
20230823,110600,24902470,4010,4010,4010,4010,7
|
|
20230823,110500,24874400,4010,4010,4010,4010,0
|
|
20230823,110400,24874400,4010,4010,4010,4010,0
|
|
20230823,110300,24874400,4010,4010,4010,4010,0
|
|
20230823,110200,24874400,4010,4010,4010,4010,0
|
|
20230823,110100,24874400,4010,4010,4010,4010,1
|
|
20230823,110000,24870390,4000,4000,4000,4000,0
|
|
20230823,105900,24870390,4000,4000,4000,4000,0
|
|
20230823,105800,24870390,4000,4000,4000,4000,0
|
|
20230823,105700,24870390,4000,4000,4000,4000,0
|
|
20230823,105600,24870390,4000,4005,4005,4000,257
|
|
20230823,105500,23841170,4010,4010,4010,4010,0
|
|
20230823,105400,23841170,4010,4010,4010,4010,0
|
|
20230823,105300,23841170,4010,4010,4010,4010,0
|
|
20230823,105200,23841170,4010,4010,4010,4010,0
|
|
20230823,105100,23841170,4010,4010,4010,4010,0
|
|
20230823,105000,23841170,4010,4010,4010,4010,0
|
|
20230823,104900,23841170,4010,4005,4010,4005,6
|
|
20230823,104800,23817130,4005,4005,4005,4005,97
|
|
20230823,104700,23428645,4005,4005,4005,4005,0
|
|
20230823,104600,23428645,4005,4005,4005,4005,1
|
|
20230823,104500,23424640,4010,4010,4010,4010,0
|
|
20230823,104400,23424640,4010,4010,4010,4010,0
|
|
20230823,104300,23424640,4010,4010,4010,4010,14
|
|
20230823,104200,23368500,4010,4010,4010,4010,0
|
|
20230823,104100,23368500,4010,4005,4010,4005,3
|
|
20230823,104000,23356475,4010,4010,4010,4010,0
|
|
20230823,103900,23356475,4010,4010,4010,4010,2
|
|
20230823,103800,23348455,4010,4010,4010,4010,75
|
|
20230823,103700,23047705,4010,4010,4010,4010,0
|
|
20230823,103600,23047705,4010,4010,4010,4010,0
|
|
20230823,103500,23047705,4010,4010,4010,4010,0
|
|
20230823,103400,23047705,4010,4010,4010,4010,0
|
|
20230823,103300,23047705,4010,4010,4010,4010,0
|
|
20230823,103200,23047705,4010,4010,4010,4010,7
|
|
20230823,103100,23019635,4010,4010,4010,4010,0
|
|
20230823,103000,23019635,4010,4010,4010,4010,0
|
|
20230823,102900,23019635,4010,4010,4010,4010,0
|
|
20230823,102800,23019635,4010,4010,4010,4010,30
|
|
20230823,102700,22899335,4010,4010,4010,4010,0
|
|
20230823,102600,22899335,4010,4010,4010,4010,7
|
|
20230823,102500,22871265,4010,4010,4010,4010,0
|
|
20230823,102400,22871265,4010,4010,4010,4010,0
|
|
20230823,102300,22871265,4010,4010,4010,4010,0
|
|
20230823,102200,22871265,4010,4010,4010,4010,0
|
|
20230823,102100,22871265,4010,4010,4010,4010,7
|
|
20230823,102000,22843195,4010,4010,4010,4010,37
|
|
20230823,101900,22694825,4010,4010,4010,4010,338
|
|
20230823,101800,21339445,4010,4010,4010,4010,0
|
|
20230823,101700,21339445,4010,4010,4010,4010,0
|
|
20230823,101600,21339445,4010,4010,4010,4010,7
|
|
20230823,101500,21311375,4010,4010,4010,4010,2
|
|
20230823,101400,21303355,4010,4010,4010,4010,0
|
|
20230823,101300,21303355,4010,4005,4010,4005,7
|
|
20230823,101200,21275310,4010,4010,4010,4010,2
|
|
20230823,101100,21267290,4010,4010,4010,4010,0
|
|
20230823,101000,21267290,4010,4010,4010,4010,2
|
|
20230823,100900,21259270,4005,4005,4005,4005,593
|
|
20230823,100800,18884305,4005,4005,4005,4005,0
|
|
20230823,100700,18884305,4005,4000,4005,4000,12
|
|
20230823,100600,18836295,4005,4000,4005,4000,233
|
|
20230823,100500,17904250,4000,4000,4000,4000,0
|
|
20230823,100400,17904250,4000,4000,4000,4000,0
|
|
20230823,100300,17904250,4000,4000,4000,4000,0
|
|
20230823,100200,17904250,4000,4000,4000,4000,0
|
|
20230823,100100,17904250,4000,4000,4000,4000,8
|
|
20230823,100000,17872250,4000,4000,4000,4000,0
|
|
20230823,095900,17872250,4000,4000,4000,4000,0
|
|
20230823,095800,17872250,4000,4000,4000,4000,0
|
|
20230823,095700,17872250,4000,4000,4000,4000,0
|
|
20230823,095600,17872250,4000,4000,4000,4000,7
|
|
20230823,095500,17844250,4000,4000,4000,4000,0
|
|
20230823,095400,17844250,4000,4000,4000,4000,51
|
|
20230823,095300,17640250,4000,4000,4000,4000,2
|
|
20230823,095200,17632250,4000,4000,4000,4000,0
|
|
20230823,095100,17632250,4000,4000,4000,4000,0
|
|
20230823,095000,17632250,4000,4000,4000,4000,3000
|
|
20230823,094900,5632250,4010,4010,4010,4010,0
|
|
20230823,094800,5632250,4010,4010,4010,4010,0
|
|
20230823,094700,5632250,4010,4010,4010,4010,0
|
|
20230823,094600,5632250,4010,4010,4010,4010,0
|
|
20230823,094500,5632250,4010,4010,4010,4010,0
|
|
20230823,094400,5632250,4010,4010,4010,4010,0
|
|
20230823,094300,5632250,4010,4010,4010,4010,0
|
|
20230823,094200,5632250,4010,4010,4010,4010,0
|
|
20230823,094100,5632250,4010,4010,4010,4010,0
|
|
20230823,094000,5632250,4010,4010,4010,4010,0
|
|
20230823,093900,5632250,4010,4010,4010,4010,0
|
|
20230823,093800,5632250,4010,4010,4010,4010,0
|
|
20230823,093700,5632250,4010,4010,4010,4010,0
|
|
20230823,093600,5632250,4010,4010,4010,4010,0
|
|
20230823,093500,5632250,4010,4010,4010,4010,0
|
|
20230823,093400,5632250,4010,4010,4010,4010,0
|
|
20230823,093300,5632250,4010,4010,4010,4010,0
|
|
20230823,093200,5632250,4010,4010,4010,4010,0
|
|
20230823,093100,5632250,4010,4010,4010,4010,2
|
|
20230823,093000,5624230,3995,3995,3995,3995,16
|
|
20230823,092900,5560310,4010,4010,4010,4010,0
|
|
20230823,092800,5560310,4010,4010,4010,4010,0
|
|
20230823,092700,5560310,4010,4010,4010,4010,0
|
|
20230823,092600,5560310,4010,4010,4010,4010,0
|
|
20230823,092500,5560310,4010,4010,4010,4010,0
|
|
20230823,092400,5560310,4010,4010,4010,4010,0
|
|
20230823,092300,5560310,4010,4005,4010,4005,2
|
|
20230823,092200,5552295,4010,4010,4010,4010,0
|
|
20230823,092100,5552295,4010,4010,4010,4010,0
|
|
20230823,092000,5552295,4010,4010,4010,4010,0
|
|
20230823,091900,5552295,4010,3995,4010,3995,37
|
|
20230823,091800,5404455,4010,4010,4010,4010,0
|
|
20230823,091700,5404455,4010,4010,4010,4010,0
|
|
20230823,091600,5404455,4010,4010,4010,4010,0
|
|
20230823,091500,5404455,4010,4010,4010,4010,2
|
|
20230823,091400,5396435,3995,4010,4010,3995,4
|
|
20230823,091300,5380425,4010,4010,4010,4010,0
|
|
20230823,091200,5380425,4010,3990,4010,3990,12
|
|
20230823,091100,5332505,4020,4020,4020,4020,0
|
|
20230823,091000,5332505,4020,4020,4020,4020,0
|
|
20230823,090900,5332505,4020,4020,4020,4020,0
|
|
20230823,090800,5332505,4020,4005,4020,4005,14
|
|
20230823,090700,5276405,4005,3995,4005,3995,26
|
|
20230823,090600,5172485,3995,3990,3995,3990,27
|
|
20230823,090500,5064745,3995,3995,3995,3995,0
|
|
20230823,090400,5064745,3995,3995,3995,3995,0
|
|
20230823,090300,5064745,3995,3995,3995,3995,2
|
|
20230823,090200,5056755,3990,3990,3990,3990,3
|
|
20230823,090100,5044785,3990,4000,4000,3985,660
|
|
20230823,090000,2408040,4020,4000,4020,4000,602
|