585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184200,113083570,5020,5020,5020,5020,1409
|
|
20230904,184100,113083570,5020,5020,5020,5020,0
|
|
20230904,184000,113083570,5020,5020,5020,5020,0
|
|
20230904,183900,113083570,5020,5020,5020,5020,0
|
|
20230904,183800,113083570,5020,5020,5020,5020,0
|
|
20230904,183700,113083570,5020,5020,5020,5020,0
|
|
20230904,183600,113083570,5020,5020,5020,5020,0
|
|
20230904,183500,113083570,5020,5020,5020,5020,0
|
|
20230904,183400,113083570,5020,5020,5020,5020,0
|
|
20230904,183300,113083570,5020,5020,5020,5020,0
|
|
20230904,183200,113083570,5020,5020,5020,5020,0
|
|
20230904,183100,113083570,5020,5020,5020,5020,0
|
|
20230904,183000,113083570,5020,5020,5020,5020,0
|
|
20230904,182900,113083570,5020,5020,5020,5020,0
|
|
20230904,182800,113083570,5020,5020,5020,5020,0
|
|
20230904,182700,113083570,5020,5020,5020,5020,0
|
|
20230904,182600,113083570,5020,5020,5020,5020,0
|
|
20230904,182500,113083570,5020,5020,5020,5020,0
|
|
20230904,182400,113083570,5020,5020,5020,5020,0
|
|
20230904,182300,113083570,5020,5020,5020,5020,0
|
|
20230904,182200,113083570,5020,5020,5020,5020,0
|
|
20230904,182100,113083570,5020,5020,5020,5020,0
|
|
20230904,182000,113083570,5020,5020,5020,5020,0
|
|
20230904,181900,113083570,5020,5020,5020,5020,0
|
|
20230904,181800,113083570,5020,5020,5020,5020,0
|
|
20230904,181700,113083570,5020,5020,5020,5020,0
|
|
20230904,181600,113083570,5020,5020,5020,5020,0
|
|
20230904,181500,113083570,5020,5020,5020,5020,0
|
|
20230904,181400,113083570,5020,5020,5020,5020,0
|
|
20230904,181300,113083570,5020,5020,5020,5020,0
|
|
20230904,181200,113083570,5020,5020,5020,5020,1409
|
|
20230904,181100,113083570,5020,5020,5020,5020,0
|
|
20230904,181000,113083570,5020,5020,5020,5020,0
|
|
20230904,180900,113083570,5020,5020,5020,5020,0
|
|
20230904,180800,113083570,5020,5020,5020,5020,0
|
|
20230904,180700,113083570,5020,5020,5020,5020,0
|
|
20230904,180600,113083570,5020,5020,5020,5020,0
|
|
20230904,180500,113083570,5020,5020,5020,5020,0
|
|
20230904,180400,113083570,5020,5020,5020,5020,0
|
|
20230904,180300,113083570,5020,5020,5020,5020,0
|
|
20230904,180200,113083570,5020,5020,5020,5020,0
|
|
20230904,180100,113083570,5020,5020,5020,5020,0
|
|
20230904,180000,113083570,5020,5020,5020,5020,0
|
|
20230904,175900,113083570,5020,5020,5020,5020,0
|
|
20230904,175800,113083570,5020,5020,5020,5020,0
|
|
20230904,175700,113083570,5020,5020,5020,5020,0
|
|
20230904,175600,113083570,5020,5020,5020,5020,0
|
|
20230904,175500,113083570,5020,5020,5020,5020,0
|
|
20230904,175400,113083570,5020,5020,5020,5020,0
|
|
20230904,175300,113083570,5020,5020,5020,5020,0
|
|
20230904,175200,113083570,5020,5020,5020,5020,0
|
|
20230904,175100,113083570,5020,5020,5020,5020,0
|
|
20230904,175000,113083570,5020,5020,5020,5020,0
|
|
20230904,174900,113083570,5020,5020,5020,5020,0
|
|
20230904,174800,113083570,5020,5020,5020,5020,0
|
|
20230904,174700,113083570,5020,5020,5020,5020,0
|
|
20230904,174600,113083570,5020,5020,5020,5020,0
|
|
20230904,174500,113083570,5020,5020,5020,5020,0
|
|
20230904,174400,113083570,5020,5020,5020,5020,0
|
|
20230904,174300,113083570,5020,5020,5020,5020,0
|
|
20230904,174200,113083570,5020,5020,5020,5020,1409
|
|
20230904,174100,113083570,5020,5020,5020,5020,0
|
|
20230904,174000,113083570,5020,5020,5020,5020,0
|
|
20230904,173900,113083570,5020,5020,5020,5020,0
|
|
20230904,173800,113083570,5020,5020,5020,5020,0
|
|
20230904,173700,113083570,5020,5020,5020,5020,0
|
|
20230904,173600,113083570,5020,5020,5020,5020,0
|
|
20230904,173500,113083570,5020,5020,5020,5020,0
|
|
20230904,173400,113083570,5020,5020,5020,5020,0
|
|
20230904,173300,113083570,5020,5020,5020,5020,0
|
|
20230904,173200,113083570,5020,5020,5020,5020,0
|
|
20230904,173100,113083570,5020,5020,5020,5020,0
|
|
20230904,173000,113083570,5020,5020,5020,5020,0
|
|
20230904,172900,113083570,5020,5020,5020,5020,0
|
|
20230904,172800,113083570,5020,5020,5020,5020,0
|
|
20230904,172700,113083570,5020,5020,5020,5020,0
|
|
20230904,172600,113083570,5020,5020,5020,5020,0
|
|
20230904,172500,113083570,5020,5020,5020,5020,0
|
|
20230904,172400,113083570,5020,5020,5020,5020,0
|
|
20230904,172300,113083570,5020,5020,5020,5020,0
|
|
20230904,172200,113083570,5020,5020,5020,5020,0
|
|
20230904,172100,113083570,5020,5020,5020,5020,0
|
|
20230904,172000,113083570,5020,5020,5020,5020,0
|
|
20230904,171900,113083570,5020,5020,5020,5020,0
|
|
20230904,171800,113083570,5020,5020,5020,5020,0
|
|
20230904,171700,113083570,5020,5020,5020,5020,0
|
|
20230904,171600,113083570,5020,5020,5020,5020,0
|
|
20230904,171500,113083570,5020,5020,5020,5020,0
|
|
20230904,171400,113083570,5020,5020,5020,5020,0
|
|
20230904,171300,113083570,5020,5020,5020,5020,0
|
|
20230904,171200,113083570,5020,5020,5020,5020,1409
|
|
20230904,171100,113083570,5020,5020,5020,5020,0
|
|
20230904,171000,113083570,5020,5020,5020,5020,0
|
|
20230904,170900,113083570,5020,5020,5020,5020,0
|
|
20230904,170800,113083570,5020,5020,5020,5020,0
|
|
20230904,170700,113083570,5020,5020,5020,5020,0
|
|
20230904,170600,113083570,5020,5020,5020,5020,0
|
|
20230904,170500,113083570,5020,5020,5020,5020,0
|
|
20230904,170400,113083570,5020,5020,5020,5020,0
|
|
20230904,170300,113083570,5020,5020,5020,5020,0
|
|
20230904,170200,113083570,5020,5020,5020,5020,0
|
|
20230904,170100,113083570,5020,5020,5020,5020,0
|
|
20230904,170000,113083570,5020,5020,5020,5020,0
|
|
20230904,165900,113083570,5020,5020,5020,5020,0
|
|
20230904,165800,113083570,5020,5020,5020,5020,0
|
|
20230904,165700,113083570,5020,5020,5020,5020,0
|
|
20230904,165600,113083570,5020,5020,5020,5020,0
|
|
20230904,165500,113083570,5020,5020,5020,5020,0
|
|
20230904,165400,113083570,5020,5020,5020,5020,0
|
|
20230904,165300,113083570,5020,5020,5020,5020,0
|
|
20230904,165200,113083570,5020,5020,5020,5020,0
|
|
20230904,165100,113083570,5020,5020,5020,5020,0
|
|
20230904,165000,113083570,5020,5020,5020,5020,0
|
|
20230904,164900,113083570,5020,5020,5020,5020,0
|
|
20230904,164800,113083570,5020,5020,5020,5020,0
|
|
20230904,164700,113083570,5020,5020,5020,5020,0
|
|
20230904,164600,113083570,5020,5020,5020,5020,0
|
|
20230904,164500,113083570,5020,5020,5020,5020,0
|
|
20230904,164400,113083570,5020,5020,5020,5020,0
|
|
20230904,164300,113083570,5020,5020,5020,5020,0
|
|
20230904,164200,113083570,5020,5020,5020,5020,1409
|
|
20230904,164100,113083570,5020,5020,5020,5020,0
|
|
20230904,164000,113083570,5020,5020,5020,5020,0
|
|
20230904,163900,113083570,5020,5020,5020,5020,0
|
|
20230904,163800,113083570,5020,5020,5020,5020,0
|
|
20230904,163700,113083570,5020,5020,5020,5020,0
|
|
20230904,163600,113083570,5020,5020,5020,5020,0
|
|
20230904,163500,113083570,5020,5020,5020,5020,0
|
|
20230904,163400,113083570,5020,5020,5020,5020,0
|
|
20230904,163300,113083570,5020,5020,5020,5020,0
|
|
20230904,163200,113083570,5020,5020,5020,5020,0
|
|
20230904,163100,113083570,5020,5020,5020,5020,0
|
|
20230904,163000,113083570,5020,5020,5020,5020,0
|
|
20230904,162900,113083570,5020,5020,5020,5020,0
|
|
20230904,162800,113083570,5020,5020,5020,5020,0
|
|
20230904,162700,113083570,5020,5020,5020,5020,0
|
|
20230904,162600,113083570,5020,5020,5020,5020,0
|
|
20230904,162500,113083570,5020,5020,5020,5020,0
|
|
20230904,162400,113083570,5020,5020,5020,5020,0
|
|
20230904,162300,113083570,5020,5020,5020,5020,0
|
|
20230904,162200,113083570,5020,5020,5020,5020,0
|
|
20230904,162100,113083570,5020,5020,5020,5020,0
|
|
20230904,162000,113083570,5020,5020,5020,5020,0
|
|
20230904,161900,113083570,5020,5020,5020,5020,0
|
|
20230904,161800,113083570,5020,5020,5020,5020,0
|
|
20230904,161700,113083570,5020,5020,5020,5020,0
|
|
20230904,161600,113083570,5020,5020,5020,5020,0
|
|
20230904,161500,113083570,5020,5020,5020,5020,0
|
|
20230904,161400,113083570,5020,5020,5020,5020,0
|
|
20230904,161300,113083570,5020,5020,5020,5020,0
|
|
20230904,161200,113083570,5020,5020,5020,5020,1409
|
|
20230904,161100,113083570,5020,5020,5020,5020,0
|
|
20230904,161000,113083570,5020,5020,5020,5020,0
|
|
20230904,160900,113083570,5020,5020,5020,5020,0
|
|
20230904,160800,113083570,5020,5020,5020,5020,0
|
|
20230904,160700,113083570,5020,5020,5020,5020,0
|
|
20230904,160600,113083570,5020,5020,5020,5020,0
|
|
20230904,160500,113083570,5020,5020,5020,5020,0
|
|
20230904,160400,113083570,5020,5020,5020,5020,0
|
|
20230904,160300,113083570,5020,5020,5020,5020,0
|
|
20230904,160200,113083570,5020,5020,5020,5020,0
|
|
20230904,160100,113083570,5020,5020,5020,5020,0
|
|
20230904,160000,113083570,5020,5020,5020,5020,0
|
|
20230904,155900,113083570,5020,5020,5020,5020,0
|
|
20230904,155800,113083570,5020,5020,5020,5020,0
|
|
20230904,155700,113083570,5020,5020,5020,5020,0
|
|
20230904,155600,113083570,5020,5020,5020,5020,0
|
|
20230904,155500,113083570,5020,5020,5020,5020,0
|
|
20230904,155400,113083570,5020,5020,5020,5020,0
|
|
20230904,155300,113083570,5020,5020,5020,5020,0
|
|
20230904,155200,113083570,5020,5020,5020,5020,0
|
|
20230904,155100,113083570,5020,5020,5020,5020,0
|
|
20230904,155000,113083570,5020,5020,5020,5020,0
|
|
20230904,154900,113083570,5020,5020,5020,5020,0
|
|
20230904,154800,113083570,5020,5020,5020,5020,0
|
|
20230904,154700,113083570,5020,5020,5020,5020,0
|
|
20230904,154600,113083570,5020,5020,5020,5020,0
|
|
20230904,154500,113083570,5020,5020,5020,5020,0
|
|
20230904,154400,113083570,5020,5020,5020,5020,0
|
|
20230904,154300,113083570,5020,5020,5020,5020,0
|
|
20230904,154200,113083570,5020,5020,5020,5020,1409
|
|
20230904,154100,113083570,5020,5020,5020,5020,0
|
|
20230904,154000,113083570,5020,5020,5020,5020,0
|
|
20230904,153900,113083570,5020,5020,5020,5020,0
|
|
20230904,153800,113083570,5020,5020,5020,5020,0
|
|
20230904,153700,113083570,5020,5020,5020,5020,0
|
|
20230904,153600,113083570,5020,5020,5020,5020,0
|
|
20230904,153500,113083570,5020,5020,5020,5020,0
|
|
20230904,153400,113083570,5020,5020,5020,5020,0
|
|
20230904,153300,113083570,5020,5020,5020,5020,0
|
|
20230904,153200,113083570,5020,5020,5020,5020,0
|
|
20230904,153100,113083570,5020,5020,5020,5020,0
|
|
20230904,153000,113083570,5020,5020,5020,5020,1409
|
|
20230904,152900,106010390,5080,5080,5080,5080,0
|
|
20230904,152800,106010390,5080,5080,5080,5080,0
|
|
20230904,152700,106010390,5080,5080,5080,5080,0
|
|
20230904,152600,106010390,5080,5080,5080,5080,0
|
|
20230904,152500,106010390,5080,5080,5080,5080,0
|
|
20230904,152400,106010390,5080,5080,5080,5080,0
|
|
20230904,152300,106010390,5080,5080,5080,5080,0
|
|
20230904,152200,106010390,5080,5080,5080,5080,0
|
|
20230904,152100,106010390,5080,5080,5080,5080,0
|
|
20230904,152000,106010390,5080,5080,5080,5080,0
|
|
20230904,151900,106010390,5080,5080,5080,5080,2
|
|
20230904,151800,106000230,5080,5080,5080,5080,0
|
|
20230904,151700,106000230,5080,5080,5080,5080,0
|
|
20230904,151600,106000230,5080,5080,5080,5080,0
|
|
20230904,151500,106000230,5080,5080,5080,5080,0
|
|
20230904,151400,106000230,5080,5080,5080,5080,0
|
|
20230904,151300,106000230,5080,5080,5080,5080,0
|
|
20230904,151200,106000230,5080,5080,5080,5080,0
|
|
20230904,151100,106000230,5080,5070,5080,5070,2
|
|
20230904,151000,105990080,5030,5070,5080,5030,42
|
|
20230904,150900,105778730,5080,5080,5080,5080,0
|
|
20230904,150800,105778730,5080,5030,5080,5030,2
|
|
20230904,150700,105768620,5030,5030,5030,5020,318
|
|
20230904,150600,104169270,5080,5080,5080,5080,0
|
|
20230904,150500,104169270,5080,5080,5080,5080,0
|
|
20230904,150400,104169270,5080,5080,5080,5080,0
|
|
20230904,150300,104169270,5080,5080,5080,5080,6
|
|
20230904,150200,104138790,5030,5040,5040,5030,86
|
|
20230904,150100,103705960,5040,5040,5040,5040,0
|
|
20230904,150000,103705960,5040,5040,5040,5040,5
|
|
20230904,145900,103680760,5030,5030,5030,5030,0
|
|
20230904,145800,103680760,5030,5030,5030,5030,951
|
|
20230904,145700,98897230,5030,5040,5040,5030,473
|
|
20230904,145600,96517520,5050,5050,5050,5050,0
|
|
20230904,145500,96517520,5050,5050,5050,5050,0
|
|
20230904,145400,96517520,5050,5050,5050,5050,0
|
|
20230904,145300,96517520,5050,5050,5050,5050,2
|
|
20230904,145200,96507420,5040,5040,5040,5040,9
|
|
20230904,145100,96462060,5040,5040,5040,5040,112
|
|
20230904,145000,95897580,5030,5040,5040,5030,134
|
|
20230904,144900,95223060,5040,5040,5040,5040,5
|
|
20230904,144800,95197860,5040,5040,5040,5040,101
|
|
20230904,144700,94688820,5040,5040,5040,5040,79
|
|
20230904,144600,94290660,5040,5040,5040,5040,101
|
|
20230904,144500,93781620,5040,5040,5040,5040,432
|
|
20230904,144400,91604340,5040,5040,5040,5040,0
|
|
20230904,144300,91604340,5040,5060,5060,5040,1358
|
|
20230904,144200,84754990,5050,5050,5050,5050,0
|
|
20230904,144100,84754990,5050,5050,5050,5050,0
|
|
20230904,144000,84754990,5050,5050,5050,5050,0
|
|
20230904,143900,84754990,5050,5050,5050,5050,0
|
|
20230904,143800,84754990,5050,5050,5050,5050,0
|
|
20230904,143700,84754990,5050,5050,5050,5050,0
|
|
20230904,143600,84754990,5050,5050,5050,5050,0
|
|
20230904,143500,84754990,5050,5050,5050,5050,0
|
|
20230904,143400,84754990,5050,5050,5050,5050,0
|
|
20230904,143300,84754990,5050,5050,5050,5050,0
|
|
20230904,143200,84754990,5050,5050,5050,5050,0
|
|
20230904,143100,84754990,5050,5050,5050,5050,0
|
|
20230904,143000,84754990,5050,5050,5050,5050,0
|
|
20230904,142900,84754990,5050,5050,5050,5050,0
|
|
20230904,142800,84754990,5050,5050,5050,5050,0
|
|
20230904,142700,84754990,5050,5050,5050,5050,0
|
|
20230904,142600,84754990,5050,5050,5050,5050,0
|
|
20230904,142500,84754990,5050,5050,5050,5050,20
|
|
20230904,142400,84653990,5050,5050,5050,5050,561
|
|
20230904,142300,81820940,5050,5050,5050,5050,0
|
|
20230904,142200,81820940,5050,5050,5050,5050,20
|
|
20230904,142100,81719940,5050,5050,5050,5050,0
|
|
20230904,142000,81719940,5050,5050,5050,5050,0
|
|
20230904,141900,81719940,5050,5050,5050,5050,0
|
|
20230904,141800,81719940,5050,5050,5050,5050,0
|
|
20230904,141700,81719940,5050,5070,5070,5050,88
|
|
20230904,141600,81274580,5060,5060,5060,5060,0
|
|
20230904,141500,81274580,5060,5060,5060,5060,0
|
|
20230904,141400,81274580,5060,5060,5060,5060,0
|
|
20230904,141300,81274580,5060,5060,5060,5060,0
|
|
20230904,141200,81274580,5060,5060,5060,5060,0
|
|
20230904,141100,81274580,5060,5060,5060,5060,0
|
|
20230904,141000,81274580,5060,5060,5060,5060,65
|
|
20230904,140900,80945680,5080,5080,5080,5080,0
|
|
20230904,140800,80945680,5080,5080,5080,5080,0
|
|
20230904,140700,80945680,5080,5080,5080,5080,0
|
|
20230904,140600,80945680,5080,5080,5080,5080,0
|
|
20230904,140500,80945680,5080,5080,5080,5080,902
|
|
20230904,140400,76363520,5080,5070,5080,5070,98
|
|
20230904,140300,75865830,5070,5070,5070,5070,20
|
|
20230904,140200,75764430,5080,5080,5080,5080,0
|
|
20230904,140100,75764430,5080,5080,5080,5080,9
|
|
20230904,140000,75718710,5080,5080,5080,5080,0
|
|
20230904,135900,75718710,5080,5080,5080,5080,1
|
|
20230904,135800,75713630,5090,5080,5090,5080,7
|
|
20230904,135700,75678060,5080,5080,5080,5080,25
|
|
20230904,135600,75551060,5080,5080,5080,5080,0
|
|
20230904,135500,75551060,5080,5080,5080,5080,0
|
|
20230904,135400,75551060,5080,5080,5080,5080,0
|
|
20230904,135300,75551060,5080,5080,5080,5080,0
|
|
20230904,135200,75551060,5080,5080,5080,5080,13
|
|
20230904,135100,75485020,5080,5080,5080,5080,0
|
|
20230904,135000,75485020,5080,5080,5080,5080,0
|
|
20230904,134900,75485020,5080,5080,5080,5080,1
|
|
20230904,134800,75479940,5080,5080,5080,5080,1
|
|
20230904,134700,75474860,5080,5080,5080,5080,42
|
|
20230904,134600,75261500,5060,5060,5060,5060,0
|
|
20230904,134500,75261500,5060,5060,5060,5060,0
|
|
20230904,134400,75261500,5060,5060,5060,5060,0
|
|
20230904,134300,75261500,5060,5060,5060,5060,0
|
|
20230904,134200,75261500,5060,5060,5060,5060,39
|
|
20230904,134100,75064160,5080,5080,5080,5080,1
|
|
20230904,134000,75059080,5080,5080,5080,5080,0
|
|
20230904,133900,75059080,5080,5080,5080,5080,0
|
|
20230904,133800,75059080,5080,5080,5080,5080,0
|
|
20230904,133700,75059080,5080,5080,5080,5080,0
|
|
20230904,133600,75059080,5080,5080,5080,5080,0
|
|
20230904,133500,75059080,5080,5080,5080,5080,0
|
|
20230904,133400,75059080,5080,5080,5080,5080,0
|
|
20230904,133300,75059080,5080,5080,5080,5080,0
|
|
20230904,133200,75059080,5080,5080,5080,5080,0
|
|
20230904,133100,75059080,5080,5080,5080,5080,0
|
|
20230904,133000,75059080,5080,5080,5080,5080,0
|
|
20230904,132900,75059080,5080,5080,5080,5080,0
|
|
20230904,132800,75059080,5080,5080,5080,5080,0
|
|
20230904,132700,75059080,5080,5080,5080,5080,0
|
|
20230904,132600,75059080,5080,5080,5080,5080,0
|
|
20230904,132500,75059080,5080,5080,5080,5080,0
|
|
20230904,132400,75059080,5080,5080,5080,5080,0
|
|
20230904,132300,75059080,5080,5080,5080,5080,0
|
|
20230904,132200,75059080,5080,5080,5080,5080,0
|
|
20230904,132100,75059080,5080,5080,5080,5080,0
|
|
20230904,132000,75059080,5080,5080,5080,5080,0
|
|
20230904,131900,75059080,5080,5080,5080,5080,0
|
|
20230904,131800,75059080,5080,5080,5080,5080,0
|
|
20230904,131700,75059080,5080,5080,5080,5080,0
|
|
20230904,131600,75059080,5080,5080,5080,5080,0
|
|
20230904,131500,75059080,5080,5080,5080,5080,0
|
|
20230904,131400,75059080,5080,5080,5080,5080,0
|
|
20230904,131300,75059080,5080,5080,5080,5080,0
|
|
20230904,131200,75059080,5080,5080,5080,5080,0
|
|
20230904,131100,75059080,5080,5080,5080,5080,0
|
|
20230904,131000,75059080,5080,5080,5080,5080,0
|
|
20230904,130900,75059080,5080,5080,5080,5080,0
|
|
20230904,130800,75059080,5080,5080,5080,5080,0
|
|
20230904,130700,75059080,5080,5080,5080,5080,0
|
|
20230904,130600,75059080,5080,5080,5080,5080,0
|
|
20230904,130500,75059080,5080,5080,5080,5080,0
|
|
20230904,130400,75059080,5080,5080,5080,5080,0
|
|
20230904,130300,75059080,5080,5080,5080,5080,0
|
|
20230904,130200,75059080,5080,5080,5080,5080,0
|
|
20230904,130100,75059080,5080,5080,5080,5080,0
|
|
20230904,130000,75059080,5080,5080,5080,5080,0
|
|
20230904,125900,75059080,5080,5080,5080,5080,0
|
|
20230904,125800,75059080,5080,5080,5080,5080,0
|
|
20230904,125700,75059080,5080,5080,5080,5080,0
|
|
20230904,125600,75059080,5080,5080,5080,5080,0
|
|
20230904,125500,75059080,5080,5080,5080,5080,0
|
|
20230904,125400,75059080,5080,5080,5080,5080,0
|
|
20230904,125300,75059080,5080,5080,5080,5080,4
|
|
20230904,125200,75038760,5080,5080,5080,5080,0
|
|
20230904,125100,75038760,5080,5080,5080,5080,0
|
|
20230904,125000,75038760,5080,5080,5080,5080,0
|
|
20230904,124900,75038760,5080,5080,5080,5080,5
|
|
20230904,124800,75013360,5080,5070,5080,5070,10
|
|
20230904,124700,74962570,5090,5090,5090,5090,0
|
|
20230904,124600,74962570,5090,5090,5090,5090,0
|
|
20230904,124500,74962570,5090,5090,5090,5090,0
|
|
20230904,124400,74962570,5090,5090,5090,5090,0
|
|
20230904,124300,74962570,5090,5090,5090,5090,0
|
|
20230904,124200,74962570,5090,5090,5090,5090,0
|
|
20230904,124100,74962570,5090,5090,5090,5090,0
|
|
20230904,124000,74962570,5090,5090,5090,5090,0
|
|
20230904,123900,74962570,5090,5090,5090,5090,0
|
|
20230904,123800,74962570,5090,5090,5090,5090,5
|
|
20230904,123700,74937120,5090,5090,5090,5090,0
|
|
20230904,123600,74937120,5090,5090,5090,5090,0
|
|
20230904,123500,74937120,5090,5090,5090,5090,1
|
|
20230904,123400,74932030,5040,5040,5040,5040,0
|
|
20230904,123300,74932030,5040,5040,5040,5040,0
|
|
20230904,123200,74932030,5040,5040,5040,5040,114
|
|
20230904,123100,74357470,5020,5020,5020,5020,0
|
|
20230904,123000,74357470,5020,5020,5020,5020,0
|
|
20230904,122900,74357470,5020,5070,5070,5020,2773
|
|
20230904,122800,60376020,5070,5070,5070,5070,0
|
|
20230904,122700,60376020,5070,5070,5070,5070,0
|
|
20230904,122600,60376020,5070,5070,5070,5070,0
|
|
20230904,122500,60376020,5070,5070,5070,5070,0
|
|
20230904,122400,60376020,5070,5070,5070,5070,3
|
|
20230904,122300,60360810,5070,5070,5070,5070,2
|
|
20230904,122200,60350670,5080,5080,5080,5080,0
|
|
20230904,122100,60350670,5080,5080,5080,5080,0
|
|
20230904,122000,60350670,5080,5080,5080,5080,0
|
|
20230904,121900,60350670,5080,5080,5080,5080,0
|
|
20230904,121800,60350670,5080,5080,5080,5080,0
|
|
20230904,121700,60350670,5080,5080,5080,5080,0
|
|
20230904,121600,60350670,5080,5080,5080,5080,0
|
|
20230904,121500,60350670,5080,5080,5080,5080,0
|
|
20230904,121400,60350670,5080,5080,5080,5080,0
|
|
20230904,121300,60350670,5080,5080,5080,5080,0
|
|
20230904,121200,60350670,5080,5080,5080,5080,0
|
|
20230904,121100,60350670,5080,5080,5080,5080,0
|
|
20230904,121000,60350670,5080,5080,5080,5080,0
|
|
20230904,120900,60350670,5080,5080,5080,5080,0
|
|
20230904,120800,60350670,5080,5080,5080,5080,0
|
|
20230904,120700,60350670,5080,5080,5080,5080,0
|
|
20230904,120600,60350670,5080,5080,5080,5080,0
|
|
20230904,120500,60350670,5080,5080,5080,5080,0
|
|
20230904,120400,60350670,5080,5080,5080,5080,0
|
|
20230904,120300,60350670,5080,5080,5080,5080,8
|
|
20230904,120200,60310030,5080,5080,5080,5080,0
|
|
20230904,120100,60310030,5080,5080,5080,5080,0
|
|
20230904,120000,60310030,5080,5080,5080,5080,0
|
|
20230904,115900,60310030,5080,5080,5080,5080,0
|
|
20230904,115800,60310030,5080,5080,5080,5080,0
|
|
20230904,115700,60310030,5080,5080,5080,5080,0
|
|
20230904,115600,60310030,5080,5080,5080,5080,0
|
|
20230904,115500,60310030,5080,5080,5080,5080,0
|
|
20230904,115400,60310030,5080,5080,5080,5080,1
|
|
20230904,115300,60304950,5080,5080,5080,5080,0
|
|
20230904,115200,60304950,5080,5080,5080,5080,0
|
|
20230904,115100,60304950,5080,5080,5080,5080,0
|
|
20230904,115000,60304950,5080,5080,5080,5080,0
|
|
20230904,114900,60304950,5080,5080,5080,5080,0
|
|
20230904,114800,60304950,5080,5080,5080,5080,0
|
|
20230904,114700,60304950,5080,5080,5080,5080,0
|
|
20230904,114600,60304950,5080,5080,5080,5080,0
|
|
20230904,114500,60304950,5080,5080,5080,5080,0
|
|
20230904,114400,60304950,5080,5080,5080,5080,0
|
|
20230904,114300,60304950,5080,5080,5080,5080,0
|
|
20230904,114200,60304950,5080,5080,5080,5080,0
|
|
20230904,114100,60304950,5080,5080,5080,5080,0
|
|
20230904,114000,60304950,5080,5080,5080,5080,0
|
|
20230904,113900,60304950,5080,5080,5080,5080,0
|
|
20230904,113800,60304950,5080,5070,5080,5070,1000
|
|
20230904,113700,55226160,5060,5060,5060,5060,0
|
|
20230904,113600,55226160,5060,5060,5060,5060,0
|
|
20230904,113500,55226160,5060,5060,5060,5060,0
|
|
20230904,113400,55226160,5060,5060,5060,5060,0
|
|
20230904,113300,55226160,5060,5060,5060,5060,0
|
|
20230904,113200,55226160,5060,5060,5060,5060,0
|
|
20230904,113100,55226160,5060,5060,5060,5060,0
|
|
20230904,113000,55226160,5060,5060,5060,5060,0
|
|
20230904,112900,55226160,5060,5060,5060,5060,0
|
|
20230904,112800,55226160,5060,5060,5060,5060,0
|
|
20230904,112700,55226160,5060,5060,5060,5060,1
|
|
20230904,112600,55221100,5070,5070,5070,5070,0
|
|
20230904,112500,55221100,5070,5070,5070,5070,6
|
|
20230904,112400,55190680,5070,5070,5070,5070,0
|
|
20230904,112300,55190680,5070,5070,5070,5070,0
|
|
20230904,112200,55190680,5070,5070,5070,5070,0
|
|
20230904,112100,55190680,5070,5070,5070,5070,10
|
|
20230904,112000,55139980,5070,5070,5070,5070,10
|
|
20230904,111900,55089280,5070,5070,5070,5070,0
|
|
20230904,111800,55089280,5070,5070,5070,5070,0
|
|
20230904,111700,55089280,5070,5070,5070,5070,0
|
|
20230904,111600,55089280,5070,5070,5070,5070,0
|
|
20230904,111500,55089280,5070,5070,5070,5070,0
|
|
20230904,111400,55089280,5070,5070,5070,5070,30
|
|
20230904,111300,54937180,5050,5050,5050,5050,50
|
|
20230904,111200,54684680,5070,5070,5070,5070,0
|
|
20230904,111100,54684680,5070,5070,5070,5070,1
|
|
20230904,111000,54679610,5040,5040,5040,5040,0
|
|
20230904,110900,54679610,5040,5040,5040,5040,0
|
|
20230904,110800,54679610,5040,5040,5040,5040,0
|
|
20230904,110700,54679610,5040,5040,5040,5040,0
|
|
20230904,110600,54679610,5040,5040,5040,5040,0
|
|
20230904,110500,54679610,5040,5040,5040,5040,0
|
|
20230904,110400,54679610,5040,5040,5040,5040,0
|
|
20230904,110300,54679610,5040,5070,5070,5040,11
|
|
20230904,110200,54624110,5070,5070,5070,5070,1
|
|
20230904,110100,54619040,5070,5070,5070,5070,0
|
|
20230904,110000,54619040,5070,5070,5070,5070,0
|
|
20230904,105900,54619040,5070,5070,5070,5070,0
|
|
20230904,105800,54619040,5070,5070,5070,5070,10
|
|
20230904,105700,54568340,5080,5080,5080,5080,0
|
|
20230904,105600,54568340,5080,5060,5080,5060,100
|
|
20230904,105500,54060840,5040,5040,5040,5040,0
|
|
20230904,105400,54060840,5040,5040,5040,5040,0
|
|
20230904,105300,54060840,5040,5040,5040,5040,0
|
|
20230904,105200,54060840,5040,5040,5040,5040,0
|
|
20230904,105100,54060840,5040,5040,5040,5040,0
|
|
20230904,105000,54060840,5040,5040,5040,5040,45
|
|
20230904,104900,53834040,5040,5040,5040,5040,0
|
|
20230904,104800,53834040,5040,5040,5040,5040,1
|
|
20230904,104700,53829000,5050,5050,5050,5050,25
|
|
20230904,104600,53702750,5040,5040,5040,5040,30
|
|
20230904,104500,53551550,5040,5040,5040,5040,244
|
|
20230904,104400,52321790,5050,5050,5050,5050,604
|
|
20230904,104300,49271590,5060,5060,5060,5060,101
|
|
20230904,104200,48760530,5060,5060,5060,5060,54
|
|
20230904,104100,48487290,5060,5060,5060,5060,88
|
|
20230904,104000,48042010,5060,5060,5060,5060,26
|
|
20230904,103900,47910450,5070,5080,5080,5070,3641
|
|
20230904,103800,29424070,5080,5080,5080,5080,0
|
|
20230904,103700,29424070,5080,5080,5080,5080,0
|
|
20230904,103600,29424070,5080,5080,5080,5080,0
|
|
20230904,103500,29424070,5080,5080,5080,5080,0
|
|
20230904,103400,29424070,5080,5080,5080,5080,0
|
|
20230904,103300,29424070,5080,5080,5080,5080,0
|
|
20230904,103200,29424070,5080,5080,5080,5080,0
|
|
20230904,103100,29424070,5080,5080,5080,5080,0
|
|
20230904,103000,29424070,5080,5080,5080,5080,5
|
|
20230904,102900,29398670,5080,5080,5080,5080,1
|
|
20230904,102800,29393590,5070,5070,5070,5070,30
|
|
20230904,102700,29241490,5080,5080,5080,5080,20
|
|
20230904,102600,29139890,5090,5090,5090,5090,0
|
|
20230904,102500,29139890,5090,5090,5090,5090,0
|
|
20230904,102400,29139890,5090,5090,5090,5090,0
|
|
20230904,102300,29139890,5090,5090,5090,5090,0
|
|
20230904,102200,29139890,5090,5090,5090,5090,0
|
|
20230904,102100,29139890,5090,5090,5090,5090,0
|
|
20230904,102000,29139890,5090,5090,5090,5090,0
|
|
20230904,101900,29139890,5090,5090,5090,5090,0
|
|
20230904,101800,29139890,5090,5090,5090,5090,79
|
|
20230904,101700,28737780,5080,5080,5080,5080,477
|
|
20230904,101600,26314620,5100,5100,5100,5100,0
|
|
20230904,101500,26314620,5100,5100,5100,5100,0
|
|
20230904,101400,26314620,5100,5100,5100,5100,0
|
|
20230904,101300,26314620,5100,5100,5100,5100,0
|
|
20230904,101200,26314620,5100,5100,5100,5100,0
|
|
20230904,101100,26314620,5100,5100,5100,5100,0
|
|
20230904,101000,26314620,5100,5100,5100,5100,0
|
|
20230904,100900,26314620,5100,5090,5100,5090,11
|
|
20230904,100800,26258530,5100,5100,5100,5100,1
|
|
20230904,100700,26253430,5100,5100,5100,5100,0
|
|
20230904,100600,26253430,5100,5100,5100,5100,0
|
|
20230904,100500,26253430,5100,5090,5100,5090,98
|
|
20230904,100400,25754210,5080,5080,5080,5080,0
|
|
20230904,100300,25754210,5080,5080,5080,5080,0
|
|
20230904,100200,25754210,5080,5080,5080,5080,0
|
|
20230904,100100,25754210,5080,5080,5080,5080,0
|
|
20230904,100000,25754210,5080,5080,5080,5080,1
|
|
20230904,095900,25749130,5090,5090,5090,5090,0
|
|
20230904,095800,25749130,5090,5090,5090,5090,39
|
|
20230904,095700,25550620,5090,5090,5090,5090,0
|
|
20230904,095600,25550620,5090,5090,5090,5090,0
|
|
20230904,095500,25550620,5090,5090,5090,5090,70
|
|
20230904,095400,25194320,5090,5090,5090,5090,0
|
|
20230904,095300,25194320,5090,5090,5090,5090,0
|
|
20230904,095200,25194320,5090,5090,5090,5090,0
|
|
20230904,095100,25194320,5090,5090,5090,5090,0
|
|
20230904,095000,25194320,5090,5090,5090,5090,0
|
|
20230904,094900,25194320,5090,5090,5090,5090,0
|
|
20230904,094800,25194320,5090,5090,5090,5090,308
|
|
20230904,094700,23626600,5090,5090,5090,5090,147
|
|
20230904,094600,22878370,5100,5100,5100,5100,0
|
|
20230904,094500,22878370,5100,5100,5100,5100,0
|
|
20230904,094400,22878370,5100,5100,5100,5100,0
|
|
20230904,094300,22878370,5100,5100,5100,5100,20
|
|
20230904,094200,22776370,5100,5100,5100,5100,0
|
|
20230904,094100,22776370,5100,5100,5100,5100,0
|
|
20230904,094000,22776370,5100,5100,5100,5100,0
|
|
20230904,093900,22776370,5100,5090,5100,5090,12
|
|
20230904,093800,22715270,5090,5090,5090,5090,0
|
|
20230904,093700,22715270,5090,5090,5090,5090,0
|
|
20230904,093600,22715270,5090,5090,5090,5090,77
|
|
20230904,093500,22323340,5100,5100,5100,5100,0
|
|
20230904,093400,22323340,5100,5100,5100,5100,5
|
|
20230904,093300,22297840,5090,5090,5090,5090,0
|
|
20230904,093200,22297840,5090,5090,5090,5090,0
|
|
20230904,093100,22297840,5090,5090,5090,5090,0
|
|
20230904,093000,22297840,5090,5090,5090,5090,2
|
|
20230904,092900,22287660,5090,5100,5100,5090,4
|
|
20230904,092800,22267290,5100,5100,5100,5100,50
|
|
20230904,092700,22012290,5100,5100,5100,5100,20
|
|
20230904,092600,21910290,5090,5090,5090,5090,4
|
|
20230904,092500,21889930,5080,5080,5080,5080,0
|
|
20230904,092400,21889930,5080,5080,5080,5080,0
|
|
20230904,092300,21889930,5080,5080,5080,5080,1
|
|
20230904,092200,21884850,5090,5090,5090,5090,0
|
|
20230904,092100,21884850,5090,5090,5090,5090,12
|
|
20230904,092000,21823770,5080,5080,5080,5080,99
|
|
20230904,091900,21320850,5080,5080,5080,5080,1
|
|
20230904,091800,21315770,5070,5070,5070,5070,0
|
|
20230904,091700,21315770,5070,5070,5070,5070,0
|
|
20230904,091600,21315770,5070,5070,5070,5070,160
|
|
20230904,091500,20504570,5070,5070,5070,5070,6
|
|
20230904,091400,20474150,5070,5070,5070,5070,2
|
|
20230904,091300,20464010,5070,5070,5070,5070,0
|
|
20230904,091200,20464010,5070,5070,5070,5070,799
|
|
20230904,091100,16413080,5100,5100,5100,5100,0
|
|
20230904,091000,16413080,5100,5100,5100,5100,1
|
|
20230904,090900,16407980,5080,5080,5080,5080,0
|
|
20230904,090800,16407980,5080,5080,5080,5080,40
|
|
20230904,090700,16204780,5070,5070,5070,5070,243
|
|
20230904,090600,14972770,5040,5070,5070,5040,260
|
|
20230904,090500,13659370,5070,5070,5070,5070,2
|
|
20230904,090400,13649230,5030,5030,5030,5030,0
|
|
20230904,090300,13649230,5030,5030,5030,5030,101
|
|
20230904,090200,13141200,5040,5040,5040,5040,184
|
|
20230904,090100,12213840,5040,5070,5080,5040,1330
|
|
20230904,090000,5492110,5090,5090,5090,5090,1079
|