584 lines
27 KiB
CSV
584 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,184100,50084975,5080,5080,5080,5080,170
|
|
20230914,184000,50084975,5080,5080,5080,5080,0
|
|
20230914,183900,50084975,5080,5080,5080,5080,0
|
|
20230914,183800,50084975,5080,5080,5080,5080,0
|
|
20230914,183700,50084975,5080,5080,5080,5080,0
|
|
20230914,183600,50084975,5080,5080,5080,5080,0
|
|
20230914,183500,50084975,5080,5080,5080,5080,0
|
|
20230914,183400,50084975,5080,5080,5080,5080,0
|
|
20230914,183300,50084975,5080,5080,5080,5080,0
|
|
20230914,183200,50084975,5080,5080,5080,5080,0
|
|
20230914,183100,50084975,5080,5080,5080,5080,0
|
|
20230914,183000,50084975,5080,5080,5080,5080,0
|
|
20230914,182900,50084975,5080,5080,5080,5080,0
|
|
20230914,182800,50084975,5080,5080,5080,5080,0
|
|
20230914,182700,50084975,5080,5080,5080,5080,0
|
|
20230914,182600,50084975,5080,5080,5080,5080,0
|
|
20230914,182500,50084975,5080,5080,5080,5080,0
|
|
20230914,182400,50084975,5080,5080,5080,5080,0
|
|
20230914,182300,50084975,5080,5080,5080,5080,0
|
|
20230914,182200,50084975,5080,5080,5080,5080,0
|
|
20230914,182100,50084975,5080,5080,5080,5080,0
|
|
20230914,182000,50084975,5080,5080,5080,5080,0
|
|
20230914,181900,50084975,5080,5080,5080,5080,0
|
|
20230914,181800,50084975,5080,5080,5080,5080,0
|
|
20230914,181700,50084975,5080,5080,5080,5080,0
|
|
20230914,181600,50084975,5080,5080,5080,5080,0
|
|
20230914,181500,50084975,5080,5080,5080,5080,0
|
|
20230914,181400,50084975,5080,5080,5080,5080,0
|
|
20230914,181300,50084975,5080,5080,5080,5080,0
|
|
20230914,181200,50084975,5080,5080,5080,5080,0
|
|
20230914,181100,50084975,5080,5080,5080,5080,170
|
|
20230914,181000,50084975,5080,5080,5080,5080,0
|
|
20230914,180900,50084975,5080,5080,5080,5080,0
|
|
20230914,180800,50084975,5080,5080,5080,5080,0
|
|
20230914,180700,50084975,5080,5080,5080,5080,0
|
|
20230914,180600,50084975,5080,5080,5080,5080,0
|
|
20230914,180500,50084975,5080,5080,5080,5080,0
|
|
20230914,180400,50084975,5080,5080,5080,5080,0
|
|
20230914,180300,50084975,5080,5080,5080,5080,0
|
|
20230914,180200,50084975,5080,5080,5080,5080,0
|
|
20230914,180100,50084975,5080,5080,5080,5080,0
|
|
20230914,180000,50084975,5080,5080,5080,5080,0
|
|
20230914,175900,50084975,5080,5080,5080,5080,0
|
|
20230914,175800,50084975,5080,5080,5080,5080,0
|
|
20230914,175700,50084975,5080,5080,5080,5080,0
|
|
20230914,175600,50084975,5080,5080,5080,5080,0
|
|
20230914,175500,50084975,5080,5080,5080,5080,0
|
|
20230914,175400,50084975,5080,5080,5080,5080,0
|
|
20230914,175300,50084975,5080,5080,5080,5080,0
|
|
20230914,175200,50084975,5080,5080,5080,5080,0
|
|
20230914,175100,50084975,5080,5080,5080,5080,0
|
|
20230914,175000,50084975,5080,5080,5080,5080,0
|
|
20230914,174900,50084975,5080,5080,5080,5080,0
|
|
20230914,174800,50084975,5080,5080,5080,5080,0
|
|
20230914,174700,50084975,5080,5080,5080,5080,0
|
|
20230914,174600,50084975,5080,5080,5080,5080,0
|
|
20230914,174500,50084975,5080,5080,5080,5080,0
|
|
20230914,174400,50084975,5080,5080,5080,5080,0
|
|
20230914,174300,50084975,5080,5080,5080,5080,0
|
|
20230914,174200,50084975,5080,5080,5080,5080,0
|
|
20230914,174100,50084975,5080,5080,5080,5080,170
|
|
20230914,174000,50084975,5080,5080,5080,5080,0
|
|
20230914,173900,50084975,5080,5080,5080,5080,0
|
|
20230914,173800,50084975,5080,5080,5080,5080,0
|
|
20230914,173700,50084975,5080,5080,5080,5080,0
|
|
20230914,173600,50084975,5080,5080,5080,5080,0
|
|
20230914,173500,50084975,5080,5080,5080,5080,0
|
|
20230914,173400,50084975,5080,5080,5080,5080,0
|
|
20230914,173300,50084975,5080,5080,5080,5080,0
|
|
20230914,173200,50084975,5080,5080,5080,5080,0
|
|
20230914,173100,50084975,5080,5080,5080,5080,0
|
|
20230914,173000,50084975,5080,5080,5080,5080,0
|
|
20230914,172900,50084975,5080,5080,5080,5080,0
|
|
20230914,172800,50084975,5080,5080,5080,5080,0
|
|
20230914,172700,50084975,5080,5080,5080,5080,0
|
|
20230914,172600,50084975,5080,5080,5080,5080,0
|
|
20230914,172500,50084975,5080,5080,5080,5080,0
|
|
20230914,172400,50084975,5080,5080,5080,5080,0
|
|
20230914,172300,50084975,5080,5080,5080,5080,0
|
|
20230914,172200,50084975,5080,5080,5080,5080,0
|
|
20230914,172100,50084975,5080,5080,5080,5080,0
|
|
20230914,172000,50084975,5080,5080,5080,5080,0
|
|
20230914,171900,50084975,5080,5080,5080,5080,0
|
|
20230914,171800,50084975,5080,5080,5080,5080,0
|
|
20230914,171700,50084975,5080,5080,5080,5080,0
|
|
20230914,171600,50084975,5080,5080,5080,5080,0
|
|
20230914,171500,50084975,5080,5080,5080,5080,0
|
|
20230914,171400,50084975,5080,5080,5080,5080,0
|
|
20230914,171300,50084975,5080,5080,5080,5080,0
|
|
20230914,171200,50084975,5080,5080,5080,5080,0
|
|
20230914,171100,50084975,5080,5080,5080,5080,170
|
|
20230914,171000,50084975,5080,5080,5080,5080,0
|
|
20230914,170900,50084975,5080,5080,5080,5080,0
|
|
20230914,170800,50084975,5080,5080,5080,5080,0
|
|
20230914,170700,50084975,5080,5080,5080,5080,0
|
|
20230914,170600,50084975,5080,5080,5080,5080,0
|
|
20230914,170500,50084975,5080,5080,5080,5080,0
|
|
20230914,170400,50084975,5080,5080,5080,5080,0
|
|
20230914,170300,50084975,5080,5080,5080,5080,0
|
|
20230914,170200,50084975,5080,5080,5080,5080,0
|
|
20230914,170100,50084975,5080,5080,5080,5080,0
|
|
20230914,170000,50084975,5080,5080,5080,5080,0
|
|
20230914,165900,50084975,5080,5080,5080,5080,0
|
|
20230914,165800,50084975,5080,5080,5080,5080,0
|
|
20230914,165700,50084975,5080,5080,5080,5080,0
|
|
20230914,165600,50084975,5080,5080,5080,5080,0
|
|
20230914,165500,50084975,5080,5080,5080,5080,0
|
|
20230914,165400,50084975,5080,5080,5080,5080,0
|
|
20230914,165300,50084975,5080,5080,5080,5080,0
|
|
20230914,165200,50084975,5080,5080,5080,5080,0
|
|
20230914,165100,50084975,5080,5080,5080,5080,0
|
|
20230914,165000,50084975,5080,5080,5080,5080,0
|
|
20230914,164900,50084975,5080,5080,5080,5080,0
|
|
20230914,164800,50084975,5080,5080,5080,5080,0
|
|
20230914,164700,50084975,5080,5080,5080,5080,0
|
|
20230914,164600,50084975,5080,5080,5080,5080,0
|
|
20230914,164500,50084975,5080,5080,5080,5080,0
|
|
20230914,164400,50084975,5080,5080,5080,5080,0
|
|
20230914,164300,50084975,5080,5080,5080,5080,0
|
|
20230914,164200,50084975,5080,5080,5080,5080,0
|
|
20230914,164100,50084975,5080,5080,5080,5080,170
|
|
20230914,164000,50084975,5080,5080,5080,5080,0
|
|
20230914,163900,50084975,5080,5080,5080,5080,0
|
|
20230914,163800,50084975,5080,5080,5080,5080,0
|
|
20230914,163700,50084975,5080,5080,5080,5080,0
|
|
20230914,163600,50084975,5080,5080,5080,5080,0
|
|
20230914,163500,50084975,5080,5080,5080,5080,0
|
|
20230914,163400,50084975,5080,5080,5080,5080,0
|
|
20230914,163300,50084975,5080,5080,5080,5080,0
|
|
20230914,163200,50084975,5080,5080,5080,5080,0
|
|
20230914,163100,50084975,5080,5080,5080,5080,0
|
|
20230914,163000,50084975,5080,5080,5080,5080,0
|
|
20230914,162900,50084975,5080,5080,5080,5080,0
|
|
20230914,162800,50084975,5080,5080,5080,5080,0
|
|
20230914,162700,50084975,5080,5080,5080,5080,0
|
|
20230914,162600,50084975,5080,5080,5080,5080,0
|
|
20230914,162500,50084975,5080,5080,5080,5080,0
|
|
20230914,162400,50084975,5080,5080,5080,5080,0
|
|
20230914,162300,50084975,5080,5080,5080,5080,0
|
|
20230914,162200,50084975,5080,5080,5080,5080,0
|
|
20230914,162100,50084975,5080,5080,5080,5080,0
|
|
20230914,162000,50084975,5080,5080,5080,5080,0
|
|
20230914,161900,50084975,5080,5080,5080,5080,0
|
|
20230914,161800,50084975,5080,5080,5080,5080,0
|
|
20230914,161700,50084975,5080,5080,5080,5080,0
|
|
20230914,161600,50084975,5080,5080,5080,5080,0
|
|
20230914,161500,50084975,5080,5080,5080,5080,0
|
|
20230914,161400,50084975,5080,5080,5080,5080,0
|
|
20230914,161300,50084975,5080,5080,5080,5080,0
|
|
20230914,161200,50084975,5080,5080,5080,5080,0
|
|
20230914,161100,50084975,5080,5080,5080,5080,170
|
|
20230914,161000,50084975,5080,5080,5080,5080,0
|
|
20230914,160900,50084975,5080,5080,5080,5080,0
|
|
20230914,160800,50084975,5080,5080,5080,5080,0
|
|
20230914,160700,50084975,5080,5080,5080,5080,0
|
|
20230914,160600,50084975,5080,5080,5080,5080,0
|
|
20230914,160500,50084975,5080,5080,5080,5080,0
|
|
20230914,160400,50084975,5080,5080,5080,5080,0
|
|
20230914,160300,50084975,5080,5080,5080,5080,0
|
|
20230914,160200,50084975,5080,5080,5080,5080,0
|
|
20230914,160100,50084975,5080,5080,5080,5080,0
|
|
20230914,160000,50084975,5080,5080,5080,5080,0
|
|
20230914,155900,50084975,5080,5080,5080,5080,0
|
|
20230914,155800,50084975,5080,5080,5080,5080,0
|
|
20230914,155700,50084975,5080,5080,5080,5080,0
|
|
20230914,155600,50084975,5080,5080,5080,5080,0
|
|
20230914,155500,50084975,5080,5080,5080,5080,0
|
|
20230914,155400,50084975,5080,5080,5080,5080,0
|
|
20230914,155300,50084975,5080,5080,5080,5080,0
|
|
20230914,155200,50084975,5080,5080,5080,5080,0
|
|
20230914,155100,50084975,5080,5080,5080,5080,0
|
|
20230914,155000,50084975,5080,5080,5080,5080,0
|
|
20230914,154900,50084975,5080,5080,5080,5080,0
|
|
20230914,154800,50084975,5080,5080,5080,5080,0
|
|
20230914,154700,50084975,5080,5080,5080,5080,0
|
|
20230914,154600,50084975,5080,5080,5080,5080,0
|
|
20230914,154500,50084975,5080,5080,5080,5080,0
|
|
20230914,154400,50084975,5080,5080,5080,5080,0
|
|
20230914,154300,50084975,5080,5080,5080,5080,0
|
|
20230914,154200,50084975,5080,5080,5080,5080,0
|
|
20230914,154100,50084975,5080,5080,5080,5080,170
|
|
20230914,154000,50084975,5080,5080,5080,5080,0
|
|
20230914,153900,50084975,5080,5080,5080,5080,0
|
|
20230914,153800,50084975,5080,5080,5080,5080,0
|
|
20230914,153700,50084975,5080,5080,5080,5080,0
|
|
20230914,153600,50084975,5080,5080,5080,5080,0
|
|
20230914,153500,50084975,5080,5080,5080,5080,0
|
|
20230914,153400,50084975,5080,5080,5080,5080,0
|
|
20230914,153300,50084975,5080,5080,5080,5080,0
|
|
20230914,153200,50084975,5080,5080,5080,5080,0
|
|
20230914,153100,50084975,5080,5080,5080,5080,0
|
|
20230914,153000,50084975,5080,5080,5080,5080,170
|
|
20230914,152900,49221375,5020,5020,5020,5020,0
|
|
20230914,152800,49221375,5020,5020,5020,5020,0
|
|
20230914,152700,49221375,5020,5020,5020,5020,0
|
|
20230914,152600,49221375,5020,5020,5020,5020,0
|
|
20230914,152500,49221375,5020,5020,5020,5020,0
|
|
20230914,152400,49221375,5020,5020,5020,5020,0
|
|
20230914,152300,49221375,5020,5020,5020,5020,0
|
|
20230914,152200,49221375,5020,5020,5020,5020,0
|
|
20230914,152100,49221375,5020,5020,5020,5020,0
|
|
20230914,152000,49221375,5020,5020,5020,5020,0
|
|
20230914,151900,49221375,5020,5020,5020,5020,1
|
|
20230914,151800,49216355,5020,5020,5020,5020,2
|
|
20230914,151700,49206315,5020,5020,5020,5020,1
|
|
20230914,151600,49201295,5020,5020,5020,5020,2
|
|
20230914,151500,49191255,5020,5020,5020,5020,1
|
|
20230914,151400,49186235,5020,5020,5020,5020,4
|
|
20230914,151300,49166155,5020,5020,5020,5020,1
|
|
20230914,151200,49161135,5020,5020,5020,5020,2
|
|
20230914,151100,49151095,5020,5020,5020,5020,1
|
|
20230914,151000,49146075,5020,5020,5020,5020,2
|
|
20230914,150900,49136035,5010,5010,5020,5010,93
|
|
20230914,150800,48670095,5020,5010,5020,5010,10
|
|
20230914,150700,48619975,5010,5010,5010,5010,1
|
|
20230914,150600,48614965,5010,5010,5010,5010,2
|
|
20230914,150500,48604945,5010,5010,5010,5010,1
|
|
20230914,150400,48599935,5010,5010,5010,5010,2
|
|
20230914,150300,48589915,5010,5010,5010,5010,1
|
|
20230914,150200,48584905,5010,5010,5010,5010,2
|
|
20230914,150100,48574885,5010,5010,5010,5010,1
|
|
20230914,150000,48569875,5010,5010,5010,5010,2
|
|
20230914,145900,48559855,5010,5010,5010,5010,1
|
|
20230914,145800,48554845,5010,5010,5010,5010,2
|
|
20230914,145700,48544825,5010,5010,5010,5010,1
|
|
20230914,145600,48539815,5010,5010,5010,5010,2
|
|
20230914,145500,48529795,5010,5010,5010,5010,1
|
|
20230914,145400,48524785,5010,5010,5010,5010,1
|
|
20230914,145300,48519775,5010,5010,5010,5010,2
|
|
20230914,145200,48509755,5010,5010,5010,5010,1
|
|
20230914,145100,48504745,5010,5010,5010,5010,2
|
|
20230914,145000,48494725,5010,5010,5010,5010,1
|
|
20230914,144900,48489715,5010,5010,5010,5010,2
|
|
20230914,144800,48479695,5010,5010,5010,5010,1
|
|
20230914,144700,48474685,5010,5010,5010,5010,2
|
|
20230914,144600,48464665,5010,5010,5010,5010,1
|
|
20230914,144500,48459655,5010,5010,5010,5010,2
|
|
20230914,144400,48449635,5020,5020,5020,5020,1
|
|
20230914,144300,48444615,5020,5020,5020,5020,2
|
|
20230914,144200,48434575,5020,5020,5020,5020,1
|
|
20230914,144100,48429555,5020,5020,5020,5020,2
|
|
20230914,144000,48419515,5020,5020,5020,5020,1
|
|
20230914,143900,48414495,5020,5020,5020,5020,2
|
|
20230914,143800,48404455,5020,5020,5020,5020,1
|
|
20230914,143700,48399435,5020,5020,5020,5020,2
|
|
20230914,143600,48389395,5020,5020,5020,5020,1
|
|
20230914,143500,48384375,5030,5020,5030,5020,2
|
|
20230914,143400,48374325,5030,5030,5030,5030,1
|
|
20230914,143300,48369295,5010,5010,5010,5010,2
|
|
20230914,143200,48359275,5010,5010,5010,5010,1
|
|
20230914,143100,48354265,5010,5010,5010,5010,2
|
|
20230914,143000,48344245,5010,5000,5010,5000,422
|
|
20230914,142900,46234235,4985,4985,5000,4985,433
|
|
20230914,142800,44075715,4990,4990,4990,4985,22
|
|
20230914,142700,43965940,5000,5000,5000,5000,9
|
|
20230914,142600,43920940,5000,5000,5000,5000,2
|
|
20230914,142500,43910940,5000,5000,5000,5000,1
|
|
20230914,142400,43905940,5000,5000,5000,5000,60
|
|
20230914,142300,43605940,5010,5010,5010,5010,1
|
|
20230914,142200,43600930,5010,5010,5010,5010,2
|
|
20230914,142100,43590910,5010,5010,5010,5010,1
|
|
20230914,142000,43585900,5010,5010,5010,5010,2
|
|
20230914,141900,43575880,5010,5010,5010,5010,1
|
|
20230914,141800,43570870,5010,5010,5010,5010,2
|
|
20230914,141700,43560850,5010,5010,5010,5010,1
|
|
20230914,141600,43555840,5010,5010,5010,5010,4
|
|
20230914,141500,43535800,5010,5010,5010,5010,3
|
|
20230914,141400,43520770,5010,5010,5010,5010,2
|
|
20230914,141300,43510750,5010,5010,5010,5010,1
|
|
20230914,141200,43505740,5010,5010,5010,5010,2
|
|
20230914,141100,43495720,5010,5010,5010,5010,1
|
|
20230914,141000,43490710,5010,5010,5010,5010,2
|
|
20230914,140900,43480690,5010,5010,5010,5010,1
|
|
20230914,140800,43475680,5010,5010,5010,5010,8
|
|
20230914,140700,43435600,5010,5010,5010,5010,1
|
|
20230914,140600,43430590,5010,5010,5010,5010,2
|
|
20230914,140500,43420570,5010,5010,5010,5010,1
|
|
20230914,140400,43415560,5010,5010,5010,5010,1
|
|
20230914,140300,43410550,5010,5010,5010,5010,2
|
|
20230914,140200,43400530,5010,5010,5010,5010,1
|
|
20230914,140100,43395520,5010,5010,5010,5010,2
|
|
20230914,140000,43385500,5010,5010,5010,5010,1
|
|
20230914,135900,43380490,5010,5010,5010,5010,2
|
|
20230914,135800,43370470,5020,4990,5020,4985,101
|
|
20230914,135700,42866695,5020,5020,5020,5020,2
|
|
20230914,135600,42856655,5020,5020,5020,5020,1
|
|
20230914,135500,42851635,5020,5020,5020,5020,2
|
|
20230914,135400,42841595,5020,5020,5020,5020,1
|
|
20230914,135300,42836575,5020,5020,5020,5020,2
|
|
20230914,135200,42826535,5020,5020,5020,5020,1
|
|
20230914,135100,42821515,5020,5020,5020,5020,2
|
|
20230914,135000,42811475,5020,5020,5020,5020,1
|
|
20230914,134900,42806455,5030,5020,5030,5020,2
|
|
20230914,134800,42796405,5020,5020,5020,5020,1
|
|
20230914,134700,42791385,5020,5020,5020,5020,2
|
|
20230914,134600,42781345,5020,5020,5020,5020,1
|
|
20230914,134500,42776325,5020,5020,5020,5020,2
|
|
20230914,134400,42766285,5020,5020,5020,5020,1
|
|
20230914,134300,42761265,5020,5020,5020,5020,2
|
|
20230914,134200,42751225,5020,5020,5020,5020,1
|
|
20230914,134100,42746205,5020,5020,5020,5020,2
|
|
20230914,134000,42736165,5020,5020,5020,5020,1
|
|
20230914,133900,42731145,5020,5020,5020,5020,1
|
|
20230914,133800,42726125,5020,5020,5020,5020,2
|
|
20230914,133700,42716085,5020,5020,5020,5020,1
|
|
20230914,133600,42711065,5020,5020,5020,5020,2
|
|
20230914,133500,42701025,5020,5020,5020,5020,1
|
|
20230914,133400,42696005,5020,5020,5020,5020,2
|
|
20230914,133300,42685965,5020,5020,5020,5020,1
|
|
20230914,133200,42680945,5020,5020,5020,5020,2
|
|
20230914,133100,42670905,5020,5020,5020,5020,1
|
|
20230914,133000,42665885,5020,5020,5020,5020,2
|
|
20230914,132900,42655845,5020,5020,5020,5020,1
|
|
20230914,132800,42650825,5020,5020,5020,5020,2
|
|
20230914,132700,42640785,5020,5020,5020,5020,1
|
|
20230914,132600,42635765,5020,5020,5020,5020,2
|
|
20230914,132500,42625725,5020,5020,5020,5020,1
|
|
20230914,132400,42620705,5020,5020,5020,5020,2
|
|
20230914,132300,42610665,5020,5020,5020,5020,1
|
|
20230914,132200,42605645,5020,5020,5020,5020,2
|
|
20230914,132100,42595605,5020,5020,5020,5020,1
|
|
20230914,132000,42590585,5020,5020,5020,5020,2
|
|
20230914,131900,42580545,5030,5030,5030,5030,1
|
|
20230914,131800,42575515,5030,5030,5030,5030,2
|
|
20230914,131700,42565455,5030,5030,5030,5030,1
|
|
20230914,131600,42560425,5030,5030,5030,5030,8
|
|
20230914,131500,42520185,5030,5030,5030,5030,1
|
|
20230914,131400,42515155,5030,5030,5030,5030,1
|
|
20230914,131300,42510125,5030,5030,5030,5030,2
|
|
20230914,131200,42500065,5030,5030,5030,5030,1
|
|
20230914,131100,42495035,5030,5030,5030,5030,2
|
|
20230914,131000,42484975,5030,5030,5030,5030,1
|
|
20230914,130900,42479945,5030,5030,5030,5030,2
|
|
20230914,130800,42469885,5030,5030,5030,5030,1
|
|
20230914,130700,42464855,5030,5030,5030,5030,2
|
|
20230914,130600,42454795,5030,5030,5030,5030,1
|
|
20230914,130500,42449765,5030,5030,5030,5030,2
|
|
20230914,130400,42439705,5030,5030,5030,5030,1
|
|
20230914,130300,42434675,5030,5030,5030,5030,2
|
|
20230914,130200,42424615,5030,5020,5030,5020,530
|
|
20230914,130100,39764005,5020,5030,5030,5020,15
|
|
20230914,130000,39688685,5030,5030,5030,5030,1
|
|
20230914,125900,39683655,5030,5030,5030,5030,2
|
|
20230914,125800,39673595,5030,5030,5030,5030,6
|
|
20230914,125700,39643415,5030,5030,5030,5030,2
|
|
20230914,125600,39633355,5030,5030,5030,5030,1
|
|
20230914,125500,39628325,5030,5030,5030,5030,2
|
|
20230914,125400,39618265,4990,5030,5030,4990,101
|
|
20230914,125300,39114235,5030,5030,5030,5030,2
|
|
20230914,125200,39104175,5030,5030,5030,5030,1
|
|
20230914,125100,39099145,5030,5030,5030,5030,2
|
|
20230914,125000,39089085,5030,5030,5030,5030,1
|
|
20230914,124900,39084055,5030,5030,5030,5030,1
|
|
20230914,124800,39079025,5030,5030,5030,5030,12
|
|
20230914,124700,39018665,5030,5030,5030,5030,1
|
|
20230914,124600,39013635,5030,5030,5030,5030,2
|
|
20230914,124500,39003575,5030,5030,5030,5030,1
|
|
20230914,124400,38998545,5030,5030,5030,5030,2
|
|
20230914,124300,38988485,5030,5030,5030,5030,1
|
|
20230914,124200,38983455,5030,5030,5030,5030,2
|
|
20230914,124100,38973395,5030,5030,5030,5030,1
|
|
20230914,124000,38968365,5030,5030,5030,5030,2
|
|
20230914,123900,38958305,5030,5030,5030,5030,3
|
|
20230914,123800,38943215,5030,5030,5030,5030,2
|
|
20230914,123700,38933155,5030,5030,5030,5030,1
|
|
20230914,123600,38928125,5030,5030,5030,5030,2
|
|
20230914,123500,38918065,5030,5030,5030,5030,1
|
|
20230914,123400,38913035,5030,5000,5030,4985,168
|
|
20230914,123300,38074175,5030,5030,5030,5030,1
|
|
20230914,123200,38069145,5030,5030,5030,5030,2
|
|
20230914,123100,38059085,5030,5030,5030,5030,1
|
|
20230914,123000,38054055,5030,5030,5030,5030,2
|
|
20230914,122900,38043995,5030,5030,5030,5030,1
|
|
20230914,122800,38038965,5030,5030,5030,5030,2
|
|
20230914,122700,38028905,5000,5030,5030,5000,35
|
|
20230914,122600,37853875,5020,5020,5020,5020,2
|
|
20230914,122500,37843835,5030,5030,5030,5030,1
|
|
20230914,122400,37838805,5030,5030,5030,5030,1
|
|
20230914,122300,37833775,5030,5030,5030,5030,2
|
|
20230914,122200,37823715,5020,5020,5020,5020,1
|
|
20230914,122100,37818695,5020,5020,5020,5020,2
|
|
20230914,122000,37808655,5020,5020,5020,5020,1
|
|
20230914,121900,37803635,5020,5020,5020,5020,2
|
|
20230914,121800,37793595,5020,5020,5020,5020,1
|
|
20230914,121700,37788575,5020,5020,5020,5020,2
|
|
20230914,121600,37778535,5020,5020,5020,5020,1
|
|
20230914,121500,37773515,5020,5010,5020,5010,2
|
|
20230914,121400,37763485,5020,5020,5020,5020,1
|
|
20230914,121300,37758465,5020,5020,5020,5020,2
|
|
20230914,121200,37748425,5020,5020,5020,5020,9
|
|
20230914,121100,37703245,5020,5020,5020,5020,4
|
|
20230914,121000,37683165,5020,5020,5020,5020,1
|
|
20230914,120900,37678145,5020,5020,5020,5020,8
|
|
20230914,120800,37637985,5020,5020,5020,5020,1
|
|
20230914,120700,37632965,5020,5020,5020,5020,2
|
|
20230914,120600,37622925,5020,5020,5020,5020,1
|
|
20230914,120500,37617905,5020,5020,5020,5020,2
|
|
20230914,120400,37607865,5020,5020,5020,5020,100
|
|
20230914,120300,37105865,5020,5020,5020,5020,2
|
|
20230914,120200,37095825,5020,5020,5020,5020,11
|
|
20230914,120100,37040605,5020,5020,5020,5020,1
|
|
20230914,120000,37035585,4985,4985,4985,4985,0
|
|
20230914,115900,37035585,4985,4985,4985,4985,0
|
|
20230914,115800,37035585,4985,4985,4985,4985,0
|
|
20230914,115700,37035585,4985,4985,4985,4985,0
|
|
20230914,115600,37035585,4985,4985,4985,4985,0
|
|
20230914,115500,37035585,4985,4985,4985,4985,0
|
|
20230914,115400,37035585,4985,4985,4985,4985,0
|
|
20230914,115300,37035585,4985,4985,4985,4985,0
|
|
20230914,115200,37035585,4985,4985,4985,4985,0
|
|
20230914,115100,37035585,4985,4985,4985,4985,0
|
|
20230914,115000,37035585,4985,4985,4985,4985,0
|
|
20230914,114900,37035585,4985,4985,4985,4985,1
|
|
20230914,114800,37030600,4985,4985,4985,4985,49
|
|
20230914,114700,36786335,5010,5010,5010,5010,0
|
|
20230914,114600,36786335,5010,5010,5010,5010,0
|
|
20230914,114500,36786335,5010,5010,5010,5010,0
|
|
20230914,114400,36786335,5010,5010,5010,5010,0
|
|
20230914,114300,36786335,5010,4990,5010,4990,1718
|
|
20230914,114200,28203770,4985,4980,4985,4980,970
|
|
20230914,114100,23368645,4980,4980,4980,4980,0
|
|
20230914,114000,23368645,4980,4980,4980,4980,0
|
|
20230914,113900,23368645,4980,4980,4980,4980,2
|
|
20230914,113800,23358685,4980,4980,4980,4980,0
|
|
20230914,113700,23358685,4980,4980,4980,4980,0
|
|
20230914,113600,23358685,4980,4980,4980,4980,0
|
|
20230914,113500,23358685,4980,4980,4980,4980,0
|
|
20230914,113400,23358685,4980,4975,4980,4975,10
|
|
20230914,113300,23308925,4975,4975,4975,4975,0
|
|
20230914,113200,23308925,4975,4975,4975,4975,0
|
|
20230914,113100,23308925,4975,4975,4975,4975,7
|
|
20230914,113000,23274100,4975,4975,4975,4975,0
|
|
20230914,112900,23274100,4975,4975,4975,4975,0
|
|
20230914,112800,23274100,4975,4975,4975,4975,3
|
|
20230914,112700,23259175,4970,4970,4970,4970,0
|
|
20230914,112600,23259175,4970,4970,4970,4970,0
|
|
20230914,112500,23259175,4970,4970,4970,4970,0
|
|
20230914,112400,23259175,4970,4970,4970,4970,0
|
|
20230914,112300,23259175,4970,4970,4970,4970,0
|
|
20230914,112200,23259175,4970,4970,4970,4970,0
|
|
20230914,112100,23259175,4970,4970,4970,4970,8
|
|
20230914,112000,23219415,4970,4970,4970,4970,0
|
|
20230914,111900,23219415,4970,4970,4970,4970,0
|
|
20230914,111800,23219415,4970,4970,4970,4970,0
|
|
20230914,111700,23219415,4970,4970,4970,4970,0
|
|
20230914,111600,23219415,4970,4970,4970,4970,12
|
|
20230914,111500,23159775,4965,4965,4965,4965,0
|
|
20230914,111400,23159775,4965,4965,4965,4965,0
|
|
20230914,111300,23159775,4965,4965,4965,4965,0
|
|
20230914,111200,23159775,4965,4965,4965,4965,0
|
|
20230914,111100,23159775,4965,4965,4965,4965,0
|
|
20230914,111000,23159775,4965,4965,4965,4965,12
|
|
20230914,110900,23100195,4970,4970,4970,4970,0
|
|
20230914,110800,23100195,4970,4970,4970,4970,0
|
|
20230914,110700,23100195,4970,4970,4970,4970,0
|
|
20230914,110600,23100195,4970,4970,4970,4970,0
|
|
20230914,110500,23100195,4970,4970,4970,4970,0
|
|
20230914,110400,23100195,4970,4970,4970,4970,0
|
|
20230914,110300,23100195,4970,4970,4970,4970,6
|
|
20230914,110200,23070375,4965,4965,4965,4965,0
|
|
20230914,110100,23070375,4965,4965,4965,4965,0
|
|
20230914,110000,23070375,4965,4965,4965,4965,0
|
|
20230914,105900,23070375,4965,4965,4965,4965,0
|
|
20230914,105800,23070375,4965,4965,4965,4965,50
|
|
20230914,105700,22822125,4965,4965,4965,4965,0
|
|
20230914,105600,22822125,4965,4965,4965,4965,0
|
|
20230914,105500,22822125,4965,4965,4965,4965,0
|
|
20230914,105400,22822125,4965,4965,4965,4965,0
|
|
20230914,105300,22822125,4965,4965,4965,4965,0
|
|
20230914,105200,22822125,4965,4965,4965,4965,0
|
|
20230914,105100,22822125,4965,4965,4965,4965,8
|
|
20230914,105000,22782405,4965,4965,4965,4965,0
|
|
20230914,104900,22782405,4965,4965,4965,4965,0
|
|
20230914,104800,22782405,4965,4965,4965,4965,0
|
|
20230914,104700,22782405,4965,4965,4965,4965,0
|
|
20230914,104600,22782405,4965,4965,4965,4965,0
|
|
20230914,104500,22782405,4965,4965,4965,4965,0
|
|
20230914,104400,22782405,4965,4965,4965,4965,0
|
|
20230914,104300,22782405,4965,4965,4965,4965,0
|
|
20230914,104200,22782405,4965,4965,4965,4965,0
|
|
20230914,104100,22782405,4965,4965,4965,4965,0
|
|
20230914,104000,22782405,4965,4965,4965,4965,0
|
|
20230914,103900,22782405,4965,4965,4965,4965,0
|
|
20230914,103800,22782405,4965,4965,4965,4965,0
|
|
20230914,103700,22782405,4965,4960,4965,4960,492
|
|
20230914,103600,20339630,4965,4965,4965,4965,0
|
|
20230914,103500,20339630,4965,4965,4965,4965,0
|
|
20230914,103400,20339630,4965,4965,4965,4965,0
|
|
20230914,103300,20339630,4965,4965,4965,4965,4
|
|
20230914,103200,20319770,4965,4965,4965,4965,50
|
|
20230914,103100,20071520,4955,4955,4955,4955,0
|
|
20230914,103000,20071520,4955,4955,4955,4955,0
|
|
20230914,102900,20071520,4955,4955,4955,4955,0
|
|
20230914,102800,20071520,4955,4955,4955,4955,0
|
|
20230914,102700,20071520,4955,4955,4955,4955,0
|
|
20230914,102600,20071520,4955,4955,4955,4955,0
|
|
20230914,102500,20071520,4955,4955,4955,4955,0
|
|
20230914,102400,20071520,4955,4955,4955,4955,0
|
|
20230914,102300,20071520,4955,4955,4955,4955,0
|
|
20230914,102200,20071520,4955,4955,4955,4955,0
|
|
20230914,102100,20071520,4955,4955,4955,4955,0
|
|
20230914,102000,20071520,4955,4955,4955,4955,0
|
|
20230914,101900,20071520,4955,4955,4955,4955,0
|
|
20230914,101800,20071520,4955,4955,4955,4955,0
|
|
20230914,101700,20071520,4955,4955,4955,4955,0
|
|
20230914,101600,20071520,4955,4955,4955,4955,0
|
|
20230914,101500,20071520,4955,4955,4955,4955,0
|
|
20230914,101400,20071520,4955,4955,4955,4955,0
|
|
20230914,101300,20071520,4955,4955,4955,4955,0
|
|
20230914,101200,20071520,4955,4955,4955,4955,0
|
|
20230914,101100,20071520,4955,4955,4955,4955,0
|
|
20230914,101000,20071520,4955,4955,4955,4955,0
|
|
20230914,100900,20071520,4955,4955,4955,4955,0
|
|
20230914,100800,20071520,4955,4955,4955,4955,0
|
|
20230914,100700,20071520,4955,4955,4955,4955,0
|
|
20230914,100600,20071520,4955,4955,4955,4955,10
|
|
20230914,100500,20021970,4950,4950,4950,4950,0
|
|
20230914,100400,20021970,4950,4950,4950,4950,0
|
|
20230914,100300,20021970,4950,4970,4970,4950,1823
|
|
20230914,100200,10996790,4985,4985,4985,4985,0
|
|
20230914,100100,10996790,4985,4985,4985,4985,1
|
|
20230914,100000,10991805,4985,4985,4985,4985,0
|
|
20230914,095900,10991805,4985,4985,4985,4985,0
|
|
20230914,095800,10991805,4985,4980,4985,4980,2
|
|
20230914,095700,10981840,4960,4980,4985,4960,23
|
|
20230914,095600,10867370,4950,4950,4950,4950,0
|
|
20230914,095500,10867370,4950,4950,4950,4950,0
|
|
20230914,095400,10867370,4950,4975,4975,4950,792
|
|
20230914,095300,6931665,4980,4980,4980,4980,0
|
|
20230914,095200,6931665,4980,4980,4980,4980,1
|
|
20230914,095100,6926685,4980,4980,4980,4980,0
|
|
20230914,095000,6926685,4980,4980,4980,4980,0
|
|
20230914,094900,6926685,4980,4980,4980,4980,1
|
|
20230914,094800,6921705,4975,4975,4975,4975,0
|
|
20230914,094700,6921705,4975,4975,4975,4975,0
|
|
20230914,094600,6921705,4975,4975,4975,4975,0
|
|
20230914,094500,6921705,4975,4975,4975,4975,0
|
|
20230914,094400,6921705,4975,4975,4975,4975,0
|
|
20230914,094300,6921705,4975,4975,4975,4975,0
|
|
20230914,094200,6921705,4975,4975,4975,4975,0
|
|
20230914,094100,6921705,4975,4975,4975,4975,0
|
|
20230914,094000,6921705,4975,4975,4975,4975,0
|
|
20230914,093900,6921705,4975,4975,4975,4975,0
|
|
20230914,093800,6921705,4975,4975,4975,4975,0
|
|
20230914,093700,6921705,4975,4975,4975,4975,0
|
|
20230914,093600,6921705,4975,4975,4975,4975,0
|
|
20230914,093500,6921705,4975,4975,4975,4975,0
|
|
20230914,093400,6921705,4975,4975,4975,4975,8
|
|
20230914,093300,6881905,4980,4980,4980,4980,0
|
|
20230914,093200,6881905,4980,4980,4980,4980,0
|
|
20230914,093100,6881905,4980,4980,4980,4980,0
|
|
20230914,093000,6881905,4980,4980,4980,4980,0
|
|
20230914,092900,6881905,4980,4980,4980,4980,0
|
|
20230914,092800,6881905,4980,4980,4980,4980,0
|
|
20230914,092700,6881905,4980,4980,4980,4980,0
|
|
20230914,092600,6881905,4980,4980,4980,4980,3
|
|
20230914,092500,6866965,4985,4985,4985,4985,0
|
|
20230914,092400,6866965,4985,4980,4985,4980,8
|
|
20230914,092300,6827120,4980,4975,4980,4975,9
|
|
20230914,092200,6782340,4985,4985,4985,4985,0
|
|
20230914,092100,6782340,4985,4985,4985,4985,0
|
|
20230914,092000,6782340,4985,4985,4985,4985,0
|
|
20230914,091900,6782340,4985,4985,4985,4985,81
|
|
20230914,091800,6378555,4985,4985,4985,4985,0
|
|
20230914,091700,6378555,4985,4985,4985,4985,0
|
|
20230914,091600,6378555,4985,4985,4985,4985,70
|
|
20230914,091500,6029605,4980,4980,4980,4980,0
|
|
20230914,091400,6029605,4980,4980,4980,4980,0
|
|
20230914,091300,6029605,4980,4980,4980,4980,200
|
|
20230914,091200,5033605,4985,4985,4985,4980,248
|
|
20230914,091100,3797340,4985,4985,4985,4985,401
|
|
20230914,091000,1798355,4970,4970,4970,4970,0
|
|
20230914,090900,1798355,4970,4970,4970,4970,0
|
|
20230914,090800,1798355,4970,4970,4970,4970,10
|
|
20230914,090700,1748655,4970,4970,4970,4970,0
|
|
20230914,090600,1748655,4970,4970,4970,4970,0
|
|
20230914,090500,1748655,4970,4970,4970,4970,0
|
|
20230914,090400,1748655,4970,4970,4970,4970,3
|
|
20230914,090300,1733745,4970,4970,4970,4970,6
|
|
20230914,090200,1703925,4965,4965,4965,4965,0
|
|
20230914,090100,1703925,4965,4965,4965,4965,26
|
|
20230914,090000,1574835,4970,4985,4985,4965,316
|