585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,184200,36607220,5080,5080,5080,5080,71
|
|
20230918,184100,36607220,5080,5080,5080,5080,0
|
|
20230918,184000,36607220,5080,5080,5080,5080,0
|
|
20230918,183900,36607220,5080,5080,5080,5080,0
|
|
20230918,183800,36607220,5080,5080,5080,5080,0
|
|
20230918,183700,36607220,5080,5080,5080,5080,0
|
|
20230918,183600,36607220,5080,5080,5080,5080,0
|
|
20230918,183500,36607220,5080,5080,5080,5080,0
|
|
20230918,183400,36607220,5080,5080,5080,5080,0
|
|
20230918,183300,36607220,5080,5080,5080,5080,0
|
|
20230918,183200,36607220,5080,5080,5080,5080,0
|
|
20230918,183100,36607220,5080,5080,5080,5080,0
|
|
20230918,183000,36607220,5080,5080,5080,5080,0
|
|
20230918,182900,36607220,5080,5080,5080,5080,0
|
|
20230918,182800,36607220,5080,5080,5080,5080,0
|
|
20230918,182700,36607220,5080,5080,5080,5080,0
|
|
20230918,182600,36607220,5080,5080,5080,5080,0
|
|
20230918,182500,36607220,5080,5080,5080,5080,0
|
|
20230918,182400,36607220,5080,5080,5080,5080,0
|
|
20230918,182300,36607220,5080,5080,5080,5080,0
|
|
20230918,182200,36607220,5080,5080,5080,5080,0
|
|
20230918,182100,36607220,5080,5080,5080,5080,0
|
|
20230918,182000,36607220,5080,5080,5080,5080,0
|
|
20230918,181900,36607220,5080,5080,5080,5080,0
|
|
20230918,181800,36607220,5080,5080,5080,5080,0
|
|
20230918,181700,36607220,5080,5080,5080,5080,0
|
|
20230918,181600,36607220,5080,5080,5080,5080,0
|
|
20230918,181500,36607220,5080,5080,5080,5080,0
|
|
20230918,181400,36607220,5080,5080,5080,5080,0
|
|
20230918,181300,36607220,5080,5080,5080,5080,0
|
|
20230918,181200,36607220,5080,5080,5080,5080,71
|
|
20230918,181100,36607220,5080,5080,5080,5080,0
|
|
20230918,181000,36607220,5080,5080,5080,5080,0
|
|
20230918,180900,36607220,5080,5080,5080,5080,0
|
|
20230918,180800,36607220,5080,5080,5080,5080,0
|
|
20230918,180700,36607220,5080,5080,5080,5080,0
|
|
20230918,180600,36607220,5080,5080,5080,5080,0
|
|
20230918,180500,36607220,5080,5080,5080,5080,0
|
|
20230918,180400,36607220,5080,5080,5080,5080,0
|
|
20230918,180300,36607220,5080,5080,5080,5080,0
|
|
20230918,180200,36607220,5080,5080,5080,5080,0
|
|
20230918,180100,36607220,5080,5080,5080,5080,0
|
|
20230918,180000,36607220,5080,5080,5080,5080,0
|
|
20230918,175900,36607220,5080,5080,5080,5080,0
|
|
20230918,175800,36607220,5080,5080,5080,5080,0
|
|
20230918,175700,36607220,5080,5080,5080,5080,0
|
|
20230918,175600,36607220,5080,5080,5080,5080,0
|
|
20230918,175500,36607220,5080,5080,5080,5080,0
|
|
20230918,175400,36607220,5080,5080,5080,5080,0
|
|
20230918,175300,36607220,5080,5080,5080,5080,0
|
|
20230918,175200,36607220,5080,5080,5080,5080,0
|
|
20230918,175100,36607220,5080,5080,5080,5080,0
|
|
20230918,175000,36607220,5080,5080,5080,5080,0
|
|
20230918,174900,36607220,5080,5080,5080,5080,0
|
|
20230918,174800,36607220,5080,5080,5080,5080,0
|
|
20230918,174700,36607220,5080,5080,5080,5080,0
|
|
20230918,174600,36607220,5080,5080,5080,5080,0
|
|
20230918,174500,36607220,5080,5080,5080,5080,0
|
|
20230918,174400,36607220,5080,5080,5080,5080,0
|
|
20230918,174300,36607220,5080,5080,5080,5080,0
|
|
20230918,174200,36607220,5080,5080,5080,5080,71
|
|
20230918,174100,36607220,5080,5080,5080,5080,0
|
|
20230918,174000,36607220,5080,5080,5080,5080,0
|
|
20230918,173900,36607220,5080,5080,5080,5080,0
|
|
20230918,173800,36607220,5080,5080,5080,5080,0
|
|
20230918,173700,36607220,5080,5080,5080,5080,0
|
|
20230918,173600,36607220,5080,5080,5080,5080,0
|
|
20230918,173500,36607220,5080,5080,5080,5080,0
|
|
20230918,173400,36607220,5080,5080,5080,5080,0
|
|
20230918,173300,36607220,5080,5080,5080,5080,0
|
|
20230918,173200,36607220,5080,5080,5080,5080,0
|
|
20230918,173100,36607220,5080,5080,5080,5080,0
|
|
20230918,173000,36607220,5080,5080,5080,5080,0
|
|
20230918,172900,36607220,5080,5080,5080,5080,0
|
|
20230918,172800,36607220,5080,5080,5080,5080,0
|
|
20230918,172700,36607220,5080,5080,5080,5080,0
|
|
20230918,172600,36607220,5080,5080,5080,5080,0
|
|
20230918,172500,36607220,5080,5080,5080,5080,0
|
|
20230918,172400,36607220,5080,5080,5080,5080,0
|
|
20230918,172300,36607220,5080,5080,5080,5080,0
|
|
20230918,172200,36607220,5080,5080,5080,5080,0
|
|
20230918,172100,36607220,5080,5080,5080,5080,0
|
|
20230918,172000,36607220,5080,5080,5080,5080,0
|
|
20230918,171900,36607220,5080,5080,5080,5080,0
|
|
20230918,171800,36607220,5080,5080,5080,5080,0
|
|
20230918,171700,36607220,5080,5080,5080,5080,0
|
|
20230918,171600,36607220,5080,5080,5080,5080,0
|
|
20230918,171500,36607220,5080,5080,5080,5080,0
|
|
20230918,171400,36607220,5080,5080,5080,5080,0
|
|
20230918,171300,36607220,5080,5080,5080,5080,0
|
|
20230918,171200,36607220,5080,5080,5080,5080,71
|
|
20230918,171100,36607220,5080,5080,5080,5080,0
|
|
20230918,171000,36607220,5080,5080,5080,5080,0
|
|
20230918,170900,36607220,5080,5080,5080,5080,0
|
|
20230918,170800,36607220,5080,5080,5080,5080,0
|
|
20230918,170700,36607220,5080,5080,5080,5080,0
|
|
20230918,170600,36607220,5080,5080,5080,5080,0
|
|
20230918,170500,36607220,5080,5080,5080,5080,0
|
|
20230918,170400,36607220,5080,5080,5080,5080,0
|
|
20230918,170300,36607220,5080,5080,5080,5080,0
|
|
20230918,170200,36607220,5080,5080,5080,5080,0
|
|
20230918,170100,36607220,5080,5080,5080,5080,0
|
|
20230918,170000,36607220,5080,5080,5080,5080,0
|
|
20230918,165900,36607220,5080,5080,5080,5080,0
|
|
20230918,165800,36607220,5080,5080,5080,5080,0
|
|
20230918,165700,36607220,5080,5080,5080,5080,0
|
|
20230918,165600,36607220,5080,5080,5080,5080,0
|
|
20230918,165500,36607220,5080,5080,5080,5080,0
|
|
20230918,165400,36607220,5080,5080,5080,5080,0
|
|
20230918,165300,36607220,5080,5080,5080,5080,0
|
|
20230918,165200,36607220,5080,5080,5080,5080,0
|
|
20230918,165100,36607220,5080,5080,5080,5080,0
|
|
20230918,165000,36607220,5080,5080,5080,5080,0
|
|
20230918,164900,36607220,5080,5080,5080,5080,0
|
|
20230918,164800,36607220,5080,5080,5080,5080,0
|
|
20230918,164700,36607220,5080,5080,5080,5080,0
|
|
20230918,164600,36607220,5080,5080,5080,5080,0
|
|
20230918,164500,36607220,5080,5080,5080,5080,0
|
|
20230918,164400,36607220,5080,5080,5080,5080,0
|
|
20230918,164300,36607220,5080,5080,5080,5080,0
|
|
20230918,164200,36607220,5080,5080,5080,5080,71
|
|
20230918,164100,36607220,5080,5080,5080,5080,0
|
|
20230918,164000,36607220,5080,5080,5080,5080,0
|
|
20230918,163900,36607220,5080,5080,5080,5080,0
|
|
20230918,163800,36607220,5080,5080,5080,5080,0
|
|
20230918,163700,36607220,5080,5080,5080,5080,0
|
|
20230918,163600,36607220,5080,5080,5080,5080,0
|
|
20230918,163500,36607220,5080,5080,5080,5080,0
|
|
20230918,163400,36607220,5080,5080,5080,5080,0
|
|
20230918,163300,36607220,5080,5080,5080,5080,0
|
|
20230918,163200,36607220,5080,5080,5080,5080,0
|
|
20230918,163100,36607220,5080,5080,5080,5080,0
|
|
20230918,163000,36607220,5080,5080,5080,5080,0
|
|
20230918,162900,36607220,5080,5080,5080,5080,0
|
|
20230918,162800,36607220,5080,5080,5080,5080,0
|
|
20230918,162700,36607220,5080,5080,5080,5080,0
|
|
20230918,162600,36607220,5080,5080,5080,5080,0
|
|
20230918,162500,36607220,5080,5080,5080,5080,0
|
|
20230918,162400,36607220,5080,5080,5080,5080,0
|
|
20230918,162300,36607220,5080,5080,5080,5080,0
|
|
20230918,162200,36607220,5080,5080,5080,5080,0
|
|
20230918,162100,36607220,5080,5080,5080,5080,0
|
|
20230918,162000,36607220,5080,5080,5080,5080,0
|
|
20230918,161900,36607220,5080,5080,5080,5080,0
|
|
20230918,161800,36607220,5080,5080,5080,5080,0
|
|
20230918,161700,36607220,5080,5080,5080,5080,0
|
|
20230918,161600,36607220,5080,5080,5080,5080,0
|
|
20230918,161500,36607220,5080,5080,5080,5080,0
|
|
20230918,161400,36607220,5080,5080,5080,5080,0
|
|
20230918,161300,36607220,5080,5080,5080,5080,0
|
|
20230918,161200,36607220,5080,5080,5080,5080,71
|
|
20230918,161100,36607220,5080,5080,5080,5080,0
|
|
20230918,161000,36607220,5080,5080,5080,5080,0
|
|
20230918,160900,36607220,5080,5080,5080,5080,0
|
|
20230918,160800,36607220,5080,5080,5080,5080,0
|
|
20230918,160700,36607220,5080,5080,5080,5080,0
|
|
20230918,160600,36607220,5080,5080,5080,5080,0
|
|
20230918,160500,36607220,5080,5080,5080,5080,0
|
|
20230918,160400,36607220,5080,5080,5080,5080,0
|
|
20230918,160300,36607220,5080,5080,5080,5080,0
|
|
20230918,160200,36607220,5080,5080,5080,5080,0
|
|
20230918,160100,36607220,5080,5080,5080,5080,0
|
|
20230918,160000,36607220,5080,5080,5080,5080,0
|
|
20230918,155900,36607220,5080,5080,5080,5080,0
|
|
20230918,155800,36607220,5080,5080,5080,5080,0
|
|
20230918,155700,36607220,5080,5080,5080,5080,0
|
|
20230918,155600,36607220,5080,5080,5080,5080,0
|
|
20230918,155500,36607220,5080,5080,5080,5080,0
|
|
20230918,155400,36607220,5080,5080,5080,5080,0
|
|
20230918,155300,36607220,5080,5080,5080,5080,0
|
|
20230918,155200,36607220,5080,5080,5080,5080,0
|
|
20230918,155100,36607220,5080,5080,5080,5080,0
|
|
20230918,155000,36607220,5080,5080,5080,5080,0
|
|
20230918,154900,36607220,5080,5080,5080,5080,0
|
|
20230918,154800,36607220,5080,5080,5080,5080,0
|
|
20230918,154700,36607220,5080,5080,5080,5080,0
|
|
20230918,154600,36607220,5080,5080,5080,5080,0
|
|
20230918,154500,36607220,5080,5080,5080,5080,0
|
|
20230918,154400,36607220,5080,5080,5080,5080,0
|
|
20230918,154300,36607220,5080,5080,5080,5080,0
|
|
20230918,154200,36607220,5080,5080,5080,5080,71
|
|
20230918,154100,36607220,5080,5080,5080,5080,0
|
|
20230918,154000,36607220,5080,5080,5080,5080,0
|
|
20230918,153900,36607220,5080,5080,5080,5080,0
|
|
20230918,153800,36607220,5080,5080,5080,5080,0
|
|
20230918,153700,36607220,5080,5080,5080,5080,0
|
|
20230918,153600,36607220,5080,5080,5080,5080,0
|
|
20230918,153500,36607220,5080,5080,5080,5080,0
|
|
20230918,153400,36607220,5080,5080,5080,5080,0
|
|
20230918,153300,36607220,5080,5080,5080,5080,0
|
|
20230918,153200,36607220,5080,5080,5080,5080,0
|
|
20230918,153100,36607220,5080,5080,5080,5080,0
|
|
20230918,153000,36607220,5080,5080,5080,5080,71
|
|
20230918,152900,36246540,5020,5020,5020,5020,0
|
|
20230918,152800,36246540,5020,5020,5020,5020,0
|
|
20230918,152700,36246540,5020,5020,5020,5020,0
|
|
20230918,152600,36246540,5020,5020,5020,5020,0
|
|
20230918,152500,36246540,5020,5020,5020,5020,0
|
|
20230918,152400,36246540,5020,5020,5020,5020,0
|
|
20230918,152300,36246540,5020,5020,5020,5020,0
|
|
20230918,152200,36246540,5020,5020,5020,5020,0
|
|
20230918,152100,36246540,5020,5020,5020,5020,0
|
|
20230918,152000,36246540,5020,5020,5020,5020,0
|
|
20230918,151900,36246540,5020,5020,5020,5020,0
|
|
20230918,151800,36246540,5020,5020,5020,5020,219
|
|
20230918,151700,35147160,5020,5020,5020,5020,4
|
|
20230918,151600,35127080,5020,5020,5020,5020,114
|
|
20230918,151500,34554800,5020,5020,5020,5020,4
|
|
20230918,151400,34534720,5020,5020,5020,5020,4
|
|
20230918,151300,34514640,5020,5030,5030,5020,11
|
|
20230918,151200,34459350,5030,5030,5030,5020,20
|
|
20230918,151100,34358790,5020,5020,5020,5020,4
|
|
20230918,151000,34338710,5020,5020,5020,5020,4
|
|
20230918,150900,34318630,5020,5020,5020,5020,4
|
|
20230918,150800,34298550,5020,5020,5020,5020,4
|
|
20230918,150700,34278470,5020,5020,5020,5020,18
|
|
20230918,150600,34188110,5020,5020,5020,5020,4
|
|
20230918,150500,34168030,5020,5020,5020,5020,4
|
|
20230918,150400,34147950,5020,5020,5020,5020,4
|
|
20230918,150300,34127870,5020,5020,5020,5020,4
|
|
20230918,150200,34107790,5020,5020,5020,5020,4
|
|
20230918,150100,34087710,5020,5020,5020,5020,4
|
|
20230918,150000,34067630,5020,5020,5020,5020,4
|
|
20230918,145900,34047550,5020,5020,5020,5020,4
|
|
20230918,145800,34027470,5020,5020,5020,5020,4
|
|
20230918,145700,34007390,5020,5020,5020,5020,4
|
|
20230918,145600,33987310,5020,5020,5020,5020,4
|
|
20230918,145500,33967230,5020,5020,5020,5020,4
|
|
20230918,145400,33947150,5020,5020,5020,5020,4
|
|
20230918,145300,33927070,5020,5020,5020,5020,4
|
|
20230918,145200,33906990,5020,5020,5020,5020,4
|
|
20230918,145100,33886910,5020,5030,5030,5020,14
|
|
20230918,145000,33816610,5030,5030,5030,5030,4
|
|
20230918,144900,33796490,5020,5020,5020,5020,4
|
|
20230918,144800,33776410,5040,5030,5040,5020,14
|
|
20230918,144700,33705990,5030,5030,5030,5030,243
|
|
20230918,144600,32483700,5020,5020,5020,5020,4
|
|
20230918,144500,32463620,5020,5020,5020,5020,4
|
|
20230918,144400,32443540,5020,5020,5020,5020,4
|
|
20230918,144300,32423460,5020,5020,5020,5020,4
|
|
20230918,144200,32403380,5020,5020,5020,5020,4
|
|
20230918,144100,32383300,5020,5020,5020,5020,4
|
|
20230918,144000,32363220,5020,5020,5020,5020,4
|
|
20230918,143900,32343140,5020,5020,5020,5020,4
|
|
20230918,143800,32323060,5020,5020,5020,5020,4
|
|
20230918,143700,32302980,5020,5020,5020,5020,4
|
|
20230918,143600,32282900,5020,5020,5020,5020,4
|
|
20230918,143500,32262820,5020,5020,5020,5020,4
|
|
20230918,143400,32242740,5020,5020,5020,5020,4
|
|
20230918,143300,32222660,5020,5020,5020,5020,4
|
|
20230918,143200,32202580,5020,5020,5020,5020,4
|
|
20230918,143100,32182500,5020,5030,5030,5020,246
|
|
20230918,143000,30945730,5030,5030,5030,5030,4
|
|
20230918,142900,30925610,5030,5030,5030,5030,4
|
|
20230918,142800,30905490,5030,5030,5030,5030,4
|
|
20230918,142700,30885370,5030,5030,5030,5030,4
|
|
20230918,142600,30865250,5030,5030,5030,5030,4
|
|
20230918,142500,30845130,5030,5030,5030,5030,4
|
|
20230918,142400,30825010,5030,5030,5030,5030,4
|
|
20230918,142300,30804890,5030,5030,5030,5030,4
|
|
20230918,142200,30784770,5030,5030,5070,5030,35
|
|
20230918,142100,30607520,5030,5030,5030,5030,4
|
|
20230918,142000,30587400,5030,5030,5030,5030,4
|
|
20230918,141900,30567280,5030,5030,5030,5030,4
|
|
20230918,141800,30547160,5030,5030,5030,5030,4
|
|
20230918,141700,30527040,5030,5030,5030,5030,4
|
|
20230918,141600,30506920,5030,5030,5030,5030,4
|
|
20230918,141500,30486800,5030,5030,5030,5030,4
|
|
20230918,141400,30466680,5030,5030,5030,5030,704
|
|
20230918,141300,26925560,5030,5030,5030,5030,4
|
|
20230918,141200,26905440,5030,5030,5030,5030,4
|
|
20230918,141100,26885320,5030,5030,5030,5030,4
|
|
20230918,141000,26865200,5030,5030,5030,5030,4
|
|
20230918,140900,26845080,5030,5030,5030,5030,4
|
|
20230918,140800,26824960,5030,5030,5030,5030,19
|
|
20230918,140700,26729390,5030,5030,5030,5030,4
|
|
20230918,140600,26709270,5030,5030,5030,5030,4
|
|
20230918,140500,26689150,5030,5030,5030,5030,3
|
|
20230918,140400,26674060,5070,5070,5070,5070,0
|
|
20230918,140300,26674060,5070,5070,5070,5070,0
|
|
20230918,140200,26674060,5070,5070,5070,5070,0
|
|
20230918,140100,26674060,5070,5070,5070,5070,0
|
|
20230918,140000,26674060,5070,5070,5070,5070,0
|
|
20230918,135900,26674060,5070,5070,5070,5070,0
|
|
20230918,135800,26674060,5070,5070,5070,5070,0
|
|
20230918,135700,26674060,5070,5070,5070,5070,0
|
|
20230918,135600,26674060,5070,5070,5070,5070,0
|
|
20230918,135500,26674060,5070,5070,5070,5070,0
|
|
20230918,135400,26674060,5070,5070,5070,5070,0
|
|
20230918,135300,26674060,5070,5070,5070,5070,167
|
|
20230918,135200,25827370,5080,5080,5080,5080,0
|
|
20230918,135100,25827370,5080,5080,5080,5080,0
|
|
20230918,135000,25827370,5080,5080,5080,5080,0
|
|
20230918,134900,25827370,5080,5080,5080,5080,0
|
|
20230918,134800,25827370,5080,5080,5080,5080,0
|
|
20230918,134700,25827370,5080,5080,5080,5080,0
|
|
20230918,134600,25827370,5080,5080,5080,5080,0
|
|
20230918,134500,25827370,5080,5080,5080,5080,0
|
|
20230918,134400,25827370,5080,5080,5080,5080,0
|
|
20230918,134300,25827370,5080,5080,5080,5080,0
|
|
20230918,134200,25827370,5080,5080,5080,5080,0
|
|
20230918,134100,25827370,5080,5080,5080,5080,0
|
|
20230918,134000,25827370,5080,5080,5080,5080,0
|
|
20230918,133900,25827370,5080,5080,5080,5080,1
|
|
20230918,133800,25822290,5080,5080,5080,5080,0
|
|
20230918,133700,25822290,5080,5080,5080,5080,0
|
|
20230918,133600,25822290,5080,5080,5080,5080,0
|
|
20230918,133500,25822290,5080,5080,5080,5080,0
|
|
20230918,133400,25822290,5080,5080,5080,5080,0
|
|
20230918,133300,25822290,5080,5080,5080,5080,0
|
|
20230918,133200,25822290,5080,5080,5080,5080,0
|
|
20230918,133100,25822290,5080,5080,5080,5080,0
|
|
20230918,133000,25822290,5080,5080,5080,5080,1
|
|
20230918,132900,25817210,5030,5030,5030,5030,0
|
|
20230918,132800,25817210,5030,5030,5030,5030,0
|
|
20230918,132700,25817210,5030,5030,5030,5030,0
|
|
20230918,132600,25817210,5030,5030,5030,5030,0
|
|
20230918,132500,25817210,5030,5030,5030,5030,0
|
|
20230918,132400,25817210,5030,5030,5030,5030,0
|
|
20230918,132300,25817210,5030,5030,5030,5030,0
|
|
20230918,132200,25817210,5030,5030,5030,5030,0
|
|
20230918,132100,25817210,5030,5030,5030,5030,0
|
|
20230918,132000,25817210,5030,5030,5030,5030,0
|
|
20230918,131900,25817210,5030,5030,5030,5030,0
|
|
20230918,131800,25817210,5030,5030,5030,5030,145
|
|
20230918,131700,25087860,5030,5030,5030,5030,0
|
|
20230918,131600,25087860,5030,5080,5080,5030,31
|
|
20230918,131500,24931880,5040,5040,5040,5040,480
|
|
20230918,131400,22512680,5040,5040,5040,5040,0
|
|
20230918,131300,22512680,5040,5040,5040,5040,0
|
|
20230918,131200,22512680,5040,5040,5040,5040,0
|
|
20230918,131100,22512680,5040,5040,5040,5040,0
|
|
20230918,131000,22512680,5040,5040,5040,5040,2
|
|
20230918,130900,22502600,5080,5080,5080,5080,0
|
|
20230918,130800,22502600,5080,5080,5080,5080,0
|
|
20230918,130700,22502600,5080,5080,5080,5080,2
|
|
20230918,130600,22492440,5040,5050,5050,5040,66
|
|
20230918,130500,22159590,5050,5050,5050,5050,0
|
|
20230918,130400,22159590,5050,5050,5050,5050,300
|
|
20230918,130300,20644590,5050,5050,5050,5050,7
|
|
20230918,130200,20609240,5050,5050,5050,5050,0
|
|
20230918,130100,20609240,5050,5050,5050,5050,0
|
|
20230918,130000,20609240,5050,5050,5050,5050,0
|
|
20230918,125900,20609240,5050,5050,5050,5050,0
|
|
20230918,125800,20609240,5050,5050,5050,5050,0
|
|
20230918,125700,20609240,5050,5050,5050,5050,0
|
|
20230918,125600,20609240,5050,5050,5050,5050,0
|
|
20230918,125500,20609240,5050,5050,5050,5050,0
|
|
20230918,125400,20609240,5050,5050,5050,5050,0
|
|
20230918,125300,20609240,5050,5050,5050,5050,0
|
|
20230918,125200,20609240,5050,5050,5050,5050,0
|
|
20230918,125100,20609240,5050,5050,5050,5050,17
|
|
20230918,125000,20523390,5050,5050,5050,5050,184
|
|
20230918,124900,19594190,5070,5070,5070,5070,0
|
|
20230918,124800,19594190,5070,5070,5070,5070,0
|
|
20230918,124700,19594190,5070,5070,5070,5070,0
|
|
20230918,124600,19594190,5070,5070,5070,5070,0
|
|
20230918,124500,19594190,5070,5070,5070,5070,40
|
|
20230918,124400,19391390,5070,5070,5070,5070,0
|
|
20230918,124300,19391390,5070,5070,5070,5070,0
|
|
20230918,124200,19391390,5070,5070,5070,5070,0
|
|
20230918,124100,19391390,5070,5070,5070,5070,0
|
|
20230918,124000,19391390,5070,5070,5070,5070,0
|
|
20230918,123900,19391390,5070,5070,5070,5070,0
|
|
20230918,123800,19391390,5070,5070,5070,5070,0
|
|
20230918,123700,19391390,5070,5070,5070,5070,0
|
|
20230918,123600,19391390,5070,5070,5070,5070,1
|
|
20230918,123500,19386320,5050,5050,5050,5050,51
|
|
20230918,123400,19128770,5050,5050,5050,5050,0
|
|
20230918,123300,19128770,5050,5050,5050,5050,0
|
|
20230918,123200,19128770,5050,5050,5050,5050,4
|
|
20230918,123100,19108570,5050,5050,5050,5050,0
|
|
20230918,123000,19108570,5050,5050,5050,5050,81
|
|
20230918,122900,18699520,5080,5080,5080,5080,0
|
|
20230918,122800,18699520,5080,5080,5080,5080,0
|
|
20230918,122700,18699520,5080,5080,5080,5080,0
|
|
20230918,122600,18699520,5080,5080,5080,5080,0
|
|
20230918,122500,18699520,5080,5080,5080,5080,0
|
|
20230918,122400,18699520,5080,5080,5080,5080,0
|
|
20230918,122300,18699520,5080,5080,5080,5080,1
|
|
20230918,122200,18694440,5080,5080,5080,5080,0
|
|
20230918,122100,18694440,5080,5080,5080,5080,0
|
|
20230918,122000,18694440,5080,5080,5080,5080,0
|
|
20230918,121900,18694440,5080,5080,5080,5080,0
|
|
20230918,121800,18694440,5080,5080,5080,5080,0
|
|
20230918,121700,18694440,5080,5080,5080,5080,0
|
|
20230918,121600,18694440,5080,5080,5080,5080,0
|
|
20230918,121500,18694440,5080,5080,5080,5080,0
|
|
20230918,121400,18694440,5080,5050,5080,5050,13
|
|
20230918,121300,18628760,5080,5080,5080,5080,0
|
|
20230918,121200,18628760,5080,5080,5080,5080,0
|
|
20230918,121100,18628760,5080,5080,5080,5080,0
|
|
20230918,121000,18628760,5080,5080,5080,5080,0
|
|
20230918,120900,18628760,5080,5050,5080,5050,199
|
|
20230918,120800,17623780,5080,5080,5080,5080,0
|
|
20230918,120700,17623780,5080,5080,5080,5080,0
|
|
20230918,120600,17623780,5080,5070,5080,5070,195
|
|
20230918,120500,16633890,5050,5050,5050,5050,0
|
|
20230918,120400,16633890,5050,5050,5050,5050,0
|
|
20230918,120300,16633890,5050,5050,5050,5050,0
|
|
20230918,120200,16633890,5050,5050,5050,5050,0
|
|
20230918,120100,16633890,5050,5050,5050,5050,0
|
|
20230918,120000,16633890,5050,5050,5050,5050,0
|
|
20230918,115900,16633890,5050,5050,5050,5050,0
|
|
20230918,115800,16633890,5050,5050,5050,5050,0
|
|
20230918,115700,16633890,5050,5050,5050,5050,0
|
|
20230918,115600,16633890,5050,5050,5050,5050,0
|
|
20230918,115500,16633890,5050,5050,5050,5050,0
|
|
20230918,115400,16633890,5050,5050,5050,5050,0
|
|
20230918,115300,16633890,5050,5050,5050,5050,0
|
|
20230918,115200,16633890,5050,5050,5050,5050,3
|
|
20230918,115100,16618740,5050,5050,5050,5050,0
|
|
20230918,115000,16618740,5050,5050,5050,5050,2
|
|
20230918,114900,16608640,5080,5080,5080,5080,0
|
|
20230918,114800,16608640,5080,5080,5080,5080,0
|
|
20230918,114700,16608640,5080,5080,5080,5080,0
|
|
20230918,114600,16608640,5080,5080,5080,5080,2
|
|
20230918,114500,16598480,5080,5080,5080,5080,0
|
|
20230918,114400,16598480,5080,5080,5080,5080,0
|
|
20230918,114300,16598480,5080,5080,5080,5080,0
|
|
20230918,114200,16598480,5080,5080,5080,5080,0
|
|
20230918,114100,16598480,5080,5080,5080,5080,0
|
|
20230918,114000,16598480,5080,5080,5080,5080,0
|
|
20230918,113900,16598480,5080,5080,5080,5080,3
|
|
20230918,113800,16583240,5040,5040,5040,5040,0
|
|
20230918,113700,16583240,5040,5040,5040,5040,0
|
|
20230918,113600,16583240,5040,5040,5040,5040,0
|
|
20230918,113500,16583240,5040,5040,5040,5040,0
|
|
20230918,113400,16583240,5040,5040,5040,5040,0
|
|
20230918,113300,16583240,5040,5040,5040,5040,0
|
|
20230918,113200,16583240,5040,5040,5040,5040,0
|
|
20230918,113100,16583240,5040,5040,5040,5040,0
|
|
20230918,113000,16583240,5040,5040,5040,5040,0
|
|
20230918,112900,16583240,5040,5040,5040,5040,0
|
|
20230918,112800,16583240,5040,5040,5040,5040,0
|
|
20230918,112700,16583240,5040,5040,5040,5040,0
|
|
20230918,112600,16583240,5040,5040,5040,5040,0
|
|
20230918,112500,16583240,5040,5040,5040,5040,0
|
|
20230918,112400,16583240,5040,5040,5040,5040,0
|
|
20230918,112300,16583240,5040,5050,5050,5040,285
|
|
20230918,112200,15146720,5050,5050,5050,5050,331
|
|
20230918,112100,13475170,5050,5050,5050,5050,0
|
|
20230918,112000,13475170,5050,5050,5050,5050,0
|
|
20230918,111900,13475170,5050,5050,5050,5050,147
|
|
20230918,111800,12732820,5080,5080,5080,5080,0
|
|
20230918,111700,12732820,5080,5080,5080,5080,0
|
|
20230918,111600,12732820,5080,5080,5080,5080,0
|
|
20230918,111500,12732820,5080,5080,5080,5080,0
|
|
20230918,111400,12732820,5080,5080,5080,5080,0
|
|
20230918,111300,12732820,5080,5080,5080,5080,0
|
|
20230918,111200,12732820,5080,5080,5080,5080,0
|
|
20230918,111100,12732820,5080,5080,5080,5050,55
|
|
20230918,111000,12454980,5050,5050,5050,5050,0
|
|
20230918,110900,12454980,5050,5050,5050,5050,0
|
|
20230918,110800,12454980,5050,5050,5050,5050,0
|
|
20230918,110700,12454980,5050,5050,5050,5050,0
|
|
20230918,110600,12454980,5050,5050,5050,5050,0
|
|
20230918,110500,12454980,5050,5050,5050,5050,0
|
|
20230918,110400,12454980,5050,5050,5050,5050,0
|
|
20230918,110300,12454980,5050,5050,5050,5050,0
|
|
20230918,110200,12454980,5050,5050,5050,5050,0
|
|
20230918,110100,12454980,5050,5050,5050,5050,0
|
|
20230918,110000,12454980,5050,5050,5050,5050,0
|
|
20230918,105900,12454980,5050,5050,5050,5050,0
|
|
20230918,105800,12454980,5050,5050,5050,5050,0
|
|
20230918,105700,12454980,5050,5050,5050,5050,0
|
|
20230918,105600,12454980,5050,5050,5050,5050,0
|
|
20230918,105500,12454980,5050,5050,5050,5050,0
|
|
20230918,105400,12454980,5050,5050,5050,5050,2
|
|
20230918,105300,12444880,5080,5080,5080,5080,0
|
|
20230918,105200,12444880,5080,5080,5080,5080,0
|
|
20230918,105100,12444880,5080,5080,5080,5080,0
|
|
20230918,105000,12444880,5080,5080,5080,5080,0
|
|
20230918,104900,12444880,5080,5080,5080,5080,0
|
|
20230918,104800,12444880,5080,5080,5080,5080,0
|
|
20230918,104700,12444880,5080,5080,5080,5080,0
|
|
20230918,104600,12444880,5080,5080,5080,5080,0
|
|
20230918,104500,12444880,5080,5070,5080,5070,297
|
|
20230918,104400,10938150,5050,5050,5050,5050,0
|
|
20230918,104300,10938150,5050,5050,5050,5050,0
|
|
20230918,104200,10938150,5050,5050,5050,5050,0
|
|
20230918,104100,10938150,5050,5050,5050,5050,0
|
|
20230918,104000,10938150,5050,5060,5060,5050,180
|
|
20230918,103900,10029120,5060,5060,5060,5060,2
|
|
20230918,103800,10019000,5050,5050,5050,5050,0
|
|
20230918,103700,10019000,5050,5050,5050,5050,0
|
|
20230918,103600,10019000,5050,5050,5050,5050,0
|
|
20230918,103500,10019000,5050,5050,5050,5050,200
|
|
20230918,103400,9009000,5050,5050,5050,5050,0
|
|
20230918,103300,9009000,5050,5050,5050,5050,0
|
|
20230918,103200,9009000,5050,5050,5050,5050,0
|
|
20230918,103100,9009000,5050,5050,5050,5050,0
|
|
20230918,103000,9009000,5050,5050,5050,5050,0
|
|
20230918,102900,9009000,5050,5050,5050,5050,0
|
|
20230918,102800,9009000,5050,5050,5050,5050,0
|
|
20230918,102700,9009000,5050,5050,5050,5050,0
|
|
20230918,102600,9009000,5050,5050,5050,5050,19
|
|
20230918,102500,8913050,5070,5070,5070,5070,0
|
|
20230918,102400,8913050,5070,5070,5070,5070,0
|
|
20230918,102300,8913050,5070,5070,5070,5070,0
|
|
20230918,102200,8913050,5070,5070,5070,5070,0
|
|
20230918,102100,8913050,5070,5070,5070,5070,0
|
|
20230918,102000,8913050,5070,5070,5070,5070,0
|
|
20230918,101900,8913050,5070,5070,5070,5070,0
|
|
20230918,101800,8913050,5070,5070,5070,5070,0
|
|
20230918,101700,8913050,5070,5070,5070,5070,0
|
|
20230918,101600,8913050,5070,5070,5070,5070,0
|
|
20230918,101500,8913050,5070,5070,5070,5070,0
|
|
20230918,101400,8913050,5070,5070,5070,5070,0
|
|
20230918,101300,8913050,5070,5070,5070,5070,0
|
|
20230918,101200,8913050,5070,5070,5070,5070,1
|
|
20230918,101100,8907980,5040,5040,5040,5040,0
|
|
20230918,101000,8907980,5040,5040,5040,5040,0
|
|
20230918,100900,8907980,5040,5040,5040,5040,199
|
|
20230918,100800,7905020,5070,5070,5070,5070,0
|
|
20230918,100700,7905020,5070,5070,5070,5070,0
|
|
20230918,100600,7905020,5070,5070,5070,5070,0
|
|
20230918,100500,7905020,5070,5070,5070,5070,1
|
|
20230918,100400,7899950,5040,5040,5040,5040,0
|
|
20230918,100300,7899950,5040,5040,5040,5040,0
|
|
20230918,100200,7899950,5040,5040,5040,5040,0
|
|
20230918,100100,7899950,5040,5040,5040,5040,0
|
|
20230918,100000,7899950,5040,5040,5040,5040,0
|
|
20230918,095900,7899950,5040,5040,5040,5040,100
|
|
20230918,095800,7395950,5070,5070,5070,5070,0
|
|
20230918,095700,7395950,5070,5070,5070,5070,0
|
|
20230918,095600,7395950,5070,5070,5070,5070,0
|
|
20230918,095500,7395950,5070,5070,5070,5070,0
|
|
20230918,095400,7395950,5070,5070,5070,5070,0
|
|
20230918,095300,7395950,5070,5070,5070,5070,0
|
|
20230918,095200,7395950,5070,5070,5070,5070,0
|
|
20230918,095100,7395950,5070,5070,5070,5070,0
|
|
20230918,095000,7395950,5070,5070,5070,5070,0
|
|
20230918,094900,7395950,5070,5070,5070,5070,0
|
|
20230918,094800,7395950,5070,5070,5070,5070,0
|
|
20230918,094700,7395950,5070,5070,5070,5070,0
|
|
20230918,094600,7395950,5070,5070,5070,5070,0
|
|
20230918,094500,7395950,5070,5070,5070,5070,0
|
|
20230918,094400,7395950,5070,5070,5070,5070,0
|
|
20230918,094300,7395950,5070,5070,5070,5070,0
|
|
20230918,094200,7395950,5070,5070,5070,5070,0
|
|
20230918,094100,7395950,5070,5070,5070,5070,1
|
|
20230918,094000,7390880,5070,5070,5070,5070,0
|
|
20230918,093900,7390880,5070,5070,5070,5070,3
|
|
20230918,093800,7375670,5030,5030,5030,5030,0
|
|
20230918,093700,7375670,5030,5030,5030,5030,0
|
|
20230918,093600,7375670,5030,5030,5030,5030,0
|
|
20230918,093500,7375670,5030,5030,5030,5030,0
|
|
20230918,093400,7375670,5030,5030,5030,5030,0
|
|
20230918,093300,7375670,5030,5030,5030,5030,0
|
|
20230918,093200,7375670,5030,5030,5030,5030,0
|
|
20230918,093100,7375670,5030,5030,5030,5030,0
|
|
20230918,093000,7375670,5030,5030,5030,5030,0
|
|
20230918,092900,7375670,5030,5030,5030,5030,0
|
|
20230918,092800,7375670,5030,5050,5050,5030,31
|
|
20230918,092700,7219600,5080,5080,5080,5080,17
|
|
20230918,092600,7133240,5050,5050,5050,5050,0
|
|
20230918,092500,7133240,5050,5050,5050,5050,6
|
|
20230918,092400,7102940,5080,5080,5080,5080,15
|
|
20230918,092300,7026740,5060,5060,5060,5060,0
|
|
20230918,092200,7026740,5060,5060,5060,5060,1
|
|
20230918,092100,7021680,5070,5070,5070,5070,0
|
|
20230918,092000,7021680,5070,5070,5070,5070,0
|
|
20230918,091900,7021680,5070,5070,5070,5070,9
|
|
20230918,091800,6976050,5070,5070,5070,5070,8
|
|
20230918,091700,6935490,5070,5070,5070,5070,1
|
|
20230918,091600,6930420,5080,5080,5080,5080,111
|
|
20230918,091500,6366540,5070,5070,5070,5070,17
|
|
20230918,091400,6280350,5080,5080,5080,5080,39
|
|
20230918,091300,6082230,5080,5080,5080,5080,0
|
|
20230918,091200,6082230,5080,5060,5080,5050,802
|
|
20230918,091100,2015830,5060,5060,5060,5060,0
|
|
20230918,091000,2015830,5060,5060,5060,5060,0
|
|
20230918,090900,2015830,5060,5060,5060,5060,0
|
|
20230918,090800,2015830,5060,5060,5060,5060,0
|
|
20230918,090700,2015830,5060,5060,5060,5060,0
|
|
20230918,090600,2015830,5060,5060,5060,5060,0
|
|
20230918,090500,2015830,5060,5060,5060,5060,0
|
|
20230918,090400,2015830,5060,5060,5060,5060,2
|
|
20230918,090300,2005710,5060,5060,5060,5060,0
|
|
20230918,090200,2005710,5060,5060,5060,5060,1
|
|
20230918,090100,2000650,5050,5050,5050,5050,100
|
|
20230918,090000,1495650,5070,5070,5070,5070,295
|