589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184600,23949540,6060,6060,6060,6060,307
|
|
20230904,184500,23949540,6060,6060,6060,6060,0
|
|
20230904,184400,23949540,6060,6060,6060,6060,0
|
|
20230904,184300,23949540,6060,6060,6060,6060,0
|
|
20230904,184200,23949540,6060,6060,6060,6060,0
|
|
20230904,184100,23949540,6060,6060,6060,6060,0
|
|
20230904,184000,23949540,6060,6060,6060,6060,0
|
|
20230904,183900,23949540,6060,6060,6060,6060,0
|
|
20230904,183800,23949540,6060,6060,6060,6060,0
|
|
20230904,183700,23949540,6060,6060,6060,6060,0
|
|
20230904,183600,23949540,6060,6060,6060,6060,0
|
|
20230904,183500,23949540,6060,6060,6060,6060,0
|
|
20230904,183400,23949540,6060,6060,6060,6060,0
|
|
20230904,183300,23949540,6060,6060,6060,6060,0
|
|
20230904,183200,23949540,6060,6060,6060,6060,0
|
|
20230904,183100,23949540,6060,6060,6060,6060,0
|
|
20230904,183000,23949540,6060,6060,6060,6060,0
|
|
20230904,182900,23949540,6060,6060,6060,6060,0
|
|
20230904,182800,23949540,6060,6060,6060,6060,0
|
|
20230904,182700,23949540,6060,6060,6060,6060,0
|
|
20230904,182600,23949540,6060,6060,6060,6060,0
|
|
20230904,182500,23949540,6060,6060,6060,6060,0
|
|
20230904,182400,23949540,6060,6060,6060,6060,0
|
|
20230904,182300,23949540,6060,6060,6060,6060,0
|
|
20230904,182200,23949540,6060,6060,6060,6060,0
|
|
20230904,182100,23949540,6060,6060,6060,6060,0
|
|
20230904,182000,23949540,6060,6060,6060,6060,0
|
|
20230904,181900,23949540,6060,6060,6060,6060,0
|
|
20230904,181800,23949540,6060,6060,6060,6060,0
|
|
20230904,181700,23949540,6060,6060,6060,6060,0
|
|
20230904,181600,23949540,6060,6060,6060,6060,307
|
|
20230904,181500,23949540,6060,6060,6060,6060,0
|
|
20230904,181400,23949540,6060,6060,6060,6060,0
|
|
20230904,181300,23949540,6060,6060,6060,6060,0
|
|
20230904,181200,23949540,6060,6060,6060,6060,0
|
|
20230904,181100,23949540,6060,6060,6060,6060,0
|
|
20230904,181000,23949540,6060,6060,6060,6060,0
|
|
20230904,180900,23949540,6060,6060,6060,6060,0
|
|
20230904,180800,23949540,6060,6060,6060,6060,0
|
|
20230904,180700,23949540,6060,6060,6060,6060,0
|
|
20230904,180600,23949540,6060,6060,6060,6060,0
|
|
20230904,180500,23949540,6060,6060,6060,6060,0
|
|
20230904,180400,23949540,6060,6060,6060,6060,0
|
|
20230904,180300,23949540,6060,6060,6060,6060,0
|
|
20230904,180200,23949540,6060,6060,6060,6060,0
|
|
20230904,180100,23949540,6060,6060,6060,6060,0
|
|
20230904,180000,23949540,6060,6060,6060,6060,0
|
|
20230904,175900,23949540,6060,6060,6060,6060,0
|
|
20230904,175800,23949540,6060,6060,6060,6060,0
|
|
20230904,175700,23949540,6060,6060,6060,6060,0
|
|
20230904,175600,23949540,6060,6060,6060,6060,0
|
|
20230904,175500,23949540,6060,6060,6060,6060,0
|
|
20230904,175400,23949540,6060,6060,6060,6060,0
|
|
20230904,175300,23949540,6060,6060,6060,6060,0
|
|
20230904,175200,23949540,6060,6060,6060,6060,0
|
|
20230904,175100,23949540,6060,6060,6060,6060,0
|
|
20230904,175000,23949540,6060,6060,6060,6060,0
|
|
20230904,174900,23949540,6060,6060,6060,6060,0
|
|
20230904,174800,23949540,6060,6060,6060,6060,0
|
|
20230904,174700,23949540,6060,6060,6060,6060,0
|
|
20230904,174600,23949540,6060,6060,6060,6060,307
|
|
20230904,174500,23949540,6060,6060,6060,6060,0
|
|
20230904,174400,23949540,6060,6060,6060,6060,0
|
|
20230904,174300,23949540,6060,6060,6060,6060,0
|
|
20230904,174200,23949540,6060,6060,6060,6060,0
|
|
20230904,174100,23949540,6060,6060,6060,6060,0
|
|
20230904,174000,23949540,6060,6060,6060,6060,0
|
|
20230904,173900,23949540,6060,6060,6060,6060,0
|
|
20230904,173800,23949540,6060,6060,6060,6060,0
|
|
20230904,173700,23949540,6060,6060,6060,6060,0
|
|
20230904,173600,23949540,6060,6060,6060,6060,0
|
|
20230904,173500,23949540,6060,6060,6060,6060,0
|
|
20230904,173400,23949540,6060,6060,6060,6060,0
|
|
20230904,173300,23949540,6060,6060,6060,6060,0
|
|
20230904,173200,23949540,6060,6060,6060,6060,0
|
|
20230904,173100,23949540,6060,6060,6060,6060,0
|
|
20230904,173000,23949540,6060,6060,6060,6060,0
|
|
20230904,172900,23949540,6060,6060,6060,6060,0
|
|
20230904,172800,23949540,6060,6060,6060,6060,0
|
|
20230904,172700,23949540,6060,6060,6060,6060,0
|
|
20230904,172600,23949540,6060,6060,6060,6060,0
|
|
20230904,172500,23949540,6060,6060,6060,6060,0
|
|
20230904,172400,23949540,6060,6060,6060,6060,0
|
|
20230904,172300,23949540,6060,6060,6060,6060,0
|
|
20230904,172200,23949540,6060,6060,6060,6060,0
|
|
20230904,172100,23949540,6060,6060,6060,6060,0
|
|
20230904,172000,23949540,6060,6060,6060,6060,0
|
|
20230904,171900,23949540,6060,6060,6060,6060,0
|
|
20230904,171800,23949540,6060,6060,6060,6060,0
|
|
20230904,171700,23949540,6060,6060,6060,6060,0
|
|
20230904,171600,23949540,6060,6060,6060,6060,307
|
|
20230904,171500,23949540,6060,6060,6060,6060,0
|
|
20230904,171400,23949540,6060,6060,6060,6060,0
|
|
20230904,171300,23949540,6060,6060,6060,6060,0
|
|
20230904,171200,23949540,6060,6060,6060,6060,0
|
|
20230904,171100,23949540,6060,6060,6060,6060,0
|
|
20230904,171000,23949540,6060,6060,6060,6060,0
|
|
20230904,170900,23949540,6060,6060,6060,6060,0
|
|
20230904,170800,23949540,6060,6060,6060,6060,0
|
|
20230904,170700,23949540,6060,6060,6060,6060,0
|
|
20230904,170600,23949540,6060,6060,6060,6060,0
|
|
20230904,170500,23949540,6060,6060,6060,6060,0
|
|
20230904,170400,23949540,6060,6060,6060,6060,0
|
|
20230904,170300,23949540,6060,6060,6060,6060,0
|
|
20230904,170200,23949540,6060,6060,6060,6060,0
|
|
20230904,170100,23949540,6060,6060,6060,6060,0
|
|
20230904,170000,23949540,6060,6060,6060,6060,0
|
|
20230904,165900,23949540,6060,6060,6060,6060,0
|
|
20230904,165800,23949540,6060,6060,6060,6060,0
|
|
20230904,165700,23949540,6060,6060,6060,6060,0
|
|
20230904,165600,23949540,6060,6060,6060,6060,0
|
|
20230904,165500,23949540,6060,6060,6060,6060,0
|
|
20230904,165400,23949540,6060,6060,6060,6060,0
|
|
20230904,165300,23949540,6060,6060,6060,6060,0
|
|
20230904,165200,23949540,6060,6060,6060,6060,0
|
|
20230904,165100,23949540,6060,6060,6060,6060,0
|
|
20230904,165000,23949540,6060,6060,6060,6060,0
|
|
20230904,164900,23949540,6060,6060,6060,6060,0
|
|
20230904,164800,23949540,6060,6060,6060,6060,0
|
|
20230904,164700,23949540,6060,6060,6060,6060,0
|
|
20230904,164600,23949540,6060,6060,6060,6060,307
|
|
20230904,164500,23949540,6060,6060,6060,6060,0
|
|
20230904,164400,23949540,6060,6060,6060,6060,0
|
|
20230904,164300,23949540,6060,6060,6060,6060,0
|
|
20230904,164200,23949540,6060,6060,6060,6060,0
|
|
20230904,164100,23949540,6060,6060,6060,6060,0
|
|
20230904,164000,23949540,6060,6060,6060,6060,0
|
|
20230904,163900,23949540,6060,6060,6060,6060,0
|
|
20230904,163800,23949540,6060,6060,6060,6060,0
|
|
20230904,163700,23949540,6060,6060,6060,6060,0
|
|
20230904,163600,23949540,6060,6060,6060,6060,0
|
|
20230904,163500,23949540,6060,6060,6060,6060,0
|
|
20230904,163400,23949540,6060,6060,6060,6060,0
|
|
20230904,163300,23949540,6060,6060,6060,6060,0
|
|
20230904,163200,23949540,6060,6060,6060,6060,0
|
|
20230904,163100,23949540,6060,6060,6060,6060,0
|
|
20230904,163000,23949540,6060,6060,6060,6060,0
|
|
20230904,162900,23949540,6060,6060,6060,6060,0
|
|
20230904,162800,23949540,6060,6060,6060,6060,0
|
|
20230904,162700,23949540,6060,6060,6060,6060,0
|
|
20230904,162600,23949540,6060,6060,6060,6060,0
|
|
20230904,162500,23949540,6060,6060,6060,6060,0
|
|
20230904,162400,23949540,6060,6060,6060,6060,0
|
|
20230904,162300,23949540,6060,6060,6060,6060,0
|
|
20230904,162200,23949540,6060,6060,6060,6060,0
|
|
20230904,162100,23949540,6060,6060,6060,6060,0
|
|
20230904,162000,23949540,6060,6060,6060,6060,0
|
|
20230904,161900,23949540,6060,6060,6060,6060,0
|
|
20230904,161800,23949540,6060,6060,6060,6060,0
|
|
20230904,161700,23949540,6060,6060,6060,6060,0
|
|
20230904,161600,23949540,6060,6060,6060,6060,307
|
|
20230904,161500,23949540,6060,6060,6060,6060,0
|
|
20230904,161400,23949540,6060,6060,6060,6060,0
|
|
20230904,161300,23949540,6060,6060,6060,6060,0
|
|
20230904,161200,23949540,6060,6060,6060,6060,0
|
|
20230904,161100,23949540,6060,6060,6060,6060,0
|
|
20230904,161000,23949540,6060,6060,6060,6060,0
|
|
20230904,160900,23949540,6060,6060,6060,6060,0
|
|
20230904,160800,23949540,6060,6060,6060,6060,0
|
|
20230904,160700,23949540,6060,6060,6060,6060,0
|
|
20230904,160600,23949540,6060,6060,6060,6060,0
|
|
20230904,160500,23949540,6060,6060,6060,6060,0
|
|
20230904,160400,23949540,6060,6060,6060,6060,0
|
|
20230904,160300,23949540,6060,6060,6060,6060,0
|
|
20230904,160200,23949540,6060,6060,6060,6060,0
|
|
20230904,160100,23949540,6060,6060,6060,6060,0
|
|
20230904,160000,23949540,6060,6060,6060,6060,0
|
|
20230904,155900,23949540,6060,6060,6060,6060,0
|
|
20230904,155800,23949540,6060,6060,6060,6060,0
|
|
20230904,155700,23949540,6060,6060,6060,6060,0
|
|
20230904,155600,23949540,6060,6060,6060,6060,0
|
|
20230904,155500,23949540,6060,6060,6060,6060,0
|
|
20230904,155400,23949540,6060,6060,6060,6060,0
|
|
20230904,155300,23949540,6060,6060,6060,6060,0
|
|
20230904,155200,23949540,6060,6060,6060,6060,0
|
|
20230904,155100,23949540,6060,6060,6060,6060,0
|
|
20230904,155000,23949540,6060,6060,6060,6060,0
|
|
20230904,154900,23949540,6060,6060,6060,6060,0
|
|
20230904,154800,23949540,6060,6060,6060,6060,0
|
|
20230904,154700,23949540,6060,6060,6060,6060,0
|
|
20230904,154600,23949540,6060,6060,6060,6060,307
|
|
20230904,154500,23949540,6060,6060,6060,6060,0
|
|
20230904,154400,23949540,6060,6060,6060,6060,0
|
|
20230904,154300,23949540,6060,6060,6060,6060,0
|
|
20230904,154200,23949540,6060,6060,6060,6060,0
|
|
20230904,154100,23949540,6060,6060,6060,6060,0
|
|
20230904,154000,23949540,6060,6060,6060,6060,0
|
|
20230904,153900,23949540,6060,6060,6060,6060,0
|
|
20230904,153800,23949540,6060,6060,6060,6060,0
|
|
20230904,153700,23949540,6060,6060,6060,6060,0
|
|
20230904,153600,23949540,6060,6060,6060,6060,0
|
|
20230904,153500,23949540,6060,6060,6060,6060,0
|
|
20230904,153400,23949540,6060,6060,6060,6060,0
|
|
20230904,153300,23949540,6060,6060,6060,6060,0
|
|
20230904,153200,23949540,6060,6060,6060,6060,0
|
|
20230904,153100,23949540,6060,6060,6060,6060,0
|
|
20230904,153000,23949540,6060,6060,6060,6060,307
|
|
20230904,152900,22089120,6070,6070,6070,6070,0
|
|
20230904,152800,22089120,6070,6070,6070,6070,0
|
|
20230904,152700,22089120,6070,6070,6070,6070,0
|
|
20230904,152600,22089120,6070,6070,6070,6070,0
|
|
20230904,152500,22089120,6070,6070,6070,6070,0
|
|
20230904,152400,22089120,6070,6070,6070,6070,0
|
|
20230904,152300,22089120,6070,6070,6070,6070,0
|
|
20230904,152200,22089120,6070,6070,6070,6070,0
|
|
20230904,152100,22089120,6070,6070,6070,6070,0
|
|
20230904,152000,22089120,6070,6070,6070,6070,0
|
|
20230904,151900,22089120,6070,6060,6070,6060,301
|
|
20230904,151800,20263210,6060,6060,6060,6060,0
|
|
20230904,151700,20263210,6060,6060,6060,6060,0
|
|
20230904,151600,20263210,6060,6060,6060,6060,0
|
|
20230904,151500,20263210,6060,6060,6060,6060,0
|
|
20230904,151400,20263210,6060,5990,6060,5990,245
|
|
20230904,151300,18790840,5990,5990,5990,5990,0
|
|
20230904,151200,18790840,5990,5990,5990,5990,0
|
|
20230904,151100,18790840,5990,5980,5990,5980,2
|
|
20230904,151000,18778870,5960,5960,5960,5960,1
|
|
20230904,150900,18772910,5990,5990,5990,5990,0
|
|
20230904,150800,18772910,5990,5990,5990,5990,0
|
|
20230904,150700,18772910,5990,5990,5990,5990,0
|
|
20230904,150600,18772910,5990,5990,5990,5990,0
|
|
20230904,150500,18772910,5990,5990,5990,5990,0
|
|
20230904,150400,18772910,5990,5990,5990,5990,0
|
|
20230904,150300,18772910,5990,5990,5990,5990,0
|
|
20230904,150200,18772910,5990,5990,5990,5990,100
|
|
20230904,150100,18173910,5990,5990,5990,5990,0
|
|
20230904,150000,18173910,5990,5990,5990,5990,3
|
|
20230904,145900,18155940,5990,5990,5990,5990,0
|
|
20230904,145800,18155940,5990,5990,5990,5990,0
|
|
20230904,145700,18155940,5990,5990,5990,5990,0
|
|
20230904,145600,18155940,5990,5990,5990,5990,0
|
|
20230904,145500,18155940,5990,5990,5990,5990,1
|
|
20230904,145400,18149950,6000,6000,6000,6000,0
|
|
20230904,145300,18149950,6000,6000,6000,6000,0
|
|
20230904,145200,18149950,6000,6000,6000,6000,0
|
|
20230904,145100,18149950,6000,6000,6000,6000,0
|
|
20230904,145000,18149950,6000,6000,6000,6000,0
|
|
20230904,144900,18149950,6000,6000,6000,6000,0
|
|
20230904,144800,18149950,6000,6000,6000,6000,0
|
|
20230904,144700,18149950,6000,6000,6000,6000,0
|
|
20230904,144600,18149950,6000,6000,6000,6000,0
|
|
20230904,144500,18149950,6000,6000,6000,6000,0
|
|
20230904,144400,18149950,6000,6000,6000,6000,0
|
|
20230904,144300,18149950,6000,5990,6000,5990,191
|
|
20230904,144200,17004310,5990,5990,5990,5990,0
|
|
20230904,144100,17004310,5990,5990,5990,5990,0
|
|
20230904,144000,17004310,5990,5990,5990,5990,0
|
|
20230904,143900,17004310,5990,5990,5990,5990,0
|
|
20230904,143800,17004310,5990,5990,5990,5990,0
|
|
20230904,143700,17004310,5990,5990,5990,5990,0
|
|
20230904,143600,17004310,5990,5990,5990,5990,2
|
|
20230904,143500,16992330,5990,5990,5990,5990,0
|
|
20230904,143400,16992330,5990,5990,5990,5990,0
|
|
20230904,143300,16992330,5990,5990,5990,5990,1
|
|
20230904,143200,16986340,5990,5990,5990,5990,0
|
|
20230904,143100,16986340,5990,5990,5990,5990,0
|
|
20230904,143000,16986340,5990,5990,5990,5990,0
|
|
20230904,142900,16986340,5990,5990,5990,5990,0
|
|
20230904,142800,16986340,5990,5990,5990,5990,0
|
|
20230904,142700,16986340,5990,5990,5990,5990,0
|
|
20230904,142600,16986340,5990,5990,5990,5990,0
|
|
20230904,142500,16986340,5990,5990,5990,5990,0
|
|
20230904,142400,16986340,5990,5990,5990,5990,0
|
|
20230904,142300,16986340,5990,5990,5990,5990,0
|
|
20230904,142200,16986340,5990,5990,5990,5990,0
|
|
20230904,142100,16986340,5990,5990,5990,5990,0
|
|
20230904,142000,16986340,5990,5990,5990,5990,0
|
|
20230904,141900,16986340,5990,5990,5990,5990,0
|
|
20230904,141800,16986340,5990,5990,5990,5990,0
|
|
20230904,141700,16986340,5990,5990,5990,5990,0
|
|
20230904,141600,16986340,5990,5990,5990,5990,0
|
|
20230904,141500,16986340,5990,5990,5990,5990,0
|
|
20230904,141400,16986340,5990,5990,5990,5990,0
|
|
20230904,141300,16986340,5990,5990,5990,5990,0
|
|
20230904,141200,16986340,5990,5990,5990,5990,0
|
|
20230904,141100,16986340,5990,5990,5990,5990,0
|
|
20230904,141000,16986340,5990,5990,5990,5990,0
|
|
20230904,140900,16986340,5990,5990,5990,5990,0
|
|
20230904,140800,16986340,5990,5990,5990,5990,0
|
|
20230904,140700,16986340,5990,5990,5990,5990,1
|
|
20230904,140600,16980350,5960,5960,5960,5960,0
|
|
20230904,140500,16980350,5960,5990,5990,5960,242
|
|
20230904,140400,15536170,5990,5990,5990,5990,0
|
|
20230904,140300,15536170,5990,5990,5990,5990,0
|
|
20230904,140200,15536170,5990,5990,5990,5990,0
|
|
20230904,140100,15536170,5990,5990,5990,5990,0
|
|
20230904,140000,15536170,5990,5990,5990,5990,0
|
|
20230904,135900,15536170,5990,5990,5990,5990,369
|
|
20230904,135800,13325860,5990,5990,5990,5990,236
|
|
20230904,135700,11912220,5990,5990,5990,5990,115
|
|
20230904,135600,11223370,5990,5990,5990,5990,43
|
|
20230904,135500,10965800,5990,5990,5990,5990,0
|
|
20230904,135400,10965800,5990,5990,5990,5990,0
|
|
20230904,135300,10965800,5990,5990,5990,5990,0
|
|
20230904,135200,10965800,5990,5990,5990,5990,0
|
|
20230904,135100,10965800,5990,5990,5990,5990,0
|
|
20230904,135000,10965800,5990,5990,5990,5990,0
|
|
20230904,134900,10965800,5990,5990,5990,5990,0
|
|
20230904,134800,10965800,5990,5990,5990,5990,1
|
|
20230904,134700,10959810,5990,5990,5990,5990,0
|
|
20230904,134600,10959810,5990,5990,5990,5990,0
|
|
20230904,134500,10959810,5990,5990,5990,5990,0
|
|
20230904,134400,10959810,5990,5990,5990,5990,0
|
|
20230904,134300,10959810,5990,5990,5990,5990,0
|
|
20230904,134200,10959810,5990,5990,5990,5990,0
|
|
20230904,134100,10959810,5990,5990,5990,5990,0
|
|
20230904,134000,10959810,5990,5990,5990,5990,0
|
|
20230904,133900,10959810,5990,5990,5990,5990,0
|
|
20230904,133800,10959810,5990,5990,5990,5990,0
|
|
20230904,133700,10959810,5990,5990,5990,5990,0
|
|
20230904,133600,10959810,5990,5990,5990,5990,0
|
|
20230904,133500,10959810,5990,5990,5990,5990,0
|
|
20230904,133400,10959810,5990,5990,5990,5990,0
|
|
20230904,133300,10959810,5990,5990,5990,5990,0
|
|
20230904,133200,10959810,5990,5990,5990,5990,0
|
|
20230904,133100,10959810,5990,5990,5990,5990,0
|
|
20230904,133000,10959810,5990,5990,5990,5990,0
|
|
20230904,132900,10959810,5990,5990,5990,5990,1
|
|
20230904,132800,10953820,5960,5960,5960,5960,0
|
|
20230904,132700,10953820,5960,5960,5960,5960,0
|
|
20230904,132600,10953820,5960,5960,5960,5960,0
|
|
20230904,132500,10953820,5960,5960,5960,5960,0
|
|
20230904,132400,10953820,5960,5960,5960,5960,0
|
|
20230904,132300,10953820,5960,5960,5960,5960,0
|
|
20230904,132200,10953820,5960,5960,5960,5960,0
|
|
20230904,132100,10953820,5960,5960,5960,5960,0
|
|
20230904,132000,10953820,5960,5960,5960,5960,0
|
|
20230904,131900,10953820,5960,5960,5960,5960,10
|
|
20230904,131800,10894220,5990,5990,5990,5990,0
|
|
20230904,131700,10894220,5990,5990,5990,5990,0
|
|
20230904,131600,10894220,5990,5990,5990,5990,0
|
|
20230904,131500,10894220,5990,5990,5990,5990,0
|
|
20230904,131400,10894220,5990,5990,5990,5990,0
|
|
20230904,131300,10894220,5990,5990,5990,5990,0
|
|
20230904,131200,10894220,5990,5990,5990,5990,0
|
|
20230904,131100,10894220,5990,5990,5990,5990,0
|
|
20230904,131000,10894220,5990,5990,5990,5990,0
|
|
20230904,130900,10894220,5990,5990,5990,5990,0
|
|
20230904,130800,10894220,5990,5990,5990,5990,0
|
|
20230904,130700,10894220,5990,5990,5990,5990,0
|
|
20230904,130600,10894220,5990,5990,5990,5990,0
|
|
20230904,130500,10894220,5990,5990,5990,5990,0
|
|
20230904,130400,10894220,5990,5990,5990,5990,0
|
|
20230904,130300,10894220,5990,5990,5990,5990,0
|
|
20230904,130200,10894220,5990,5990,5990,5990,0
|
|
20230904,130100,10894220,5990,5990,5990,5990,0
|
|
20230904,130000,10894220,5990,5990,5990,5990,0
|
|
20230904,125900,10894220,5990,5990,5990,5990,0
|
|
20230904,125800,10894220,5990,5990,5990,5990,0
|
|
20230904,125700,10894220,5990,5990,5990,5990,0
|
|
20230904,125600,10894220,5990,5990,5990,5990,0
|
|
20230904,125500,10894220,5990,5990,5990,5990,0
|
|
20230904,125400,10894220,5990,5990,5990,5990,0
|
|
20230904,125300,10894220,5990,5990,5990,5990,0
|
|
20230904,125200,10894220,5990,5990,5990,5990,0
|
|
20230904,125100,10894220,5990,5990,5990,5990,0
|
|
20230904,125000,10894220,5990,5990,5990,5990,0
|
|
20230904,124900,10894220,5990,5990,5990,5990,0
|
|
20230904,124800,10894220,5990,5990,5990,5990,0
|
|
20230904,124700,10894220,5990,5990,5990,5990,0
|
|
20230904,124600,10894220,5990,5990,5990,5990,0
|
|
20230904,124500,10894220,5990,5990,5990,5990,0
|
|
20230904,124400,10894220,5990,5990,5990,5990,0
|
|
20230904,124300,10894220,5990,5990,5990,5990,0
|
|
20230904,124200,10894220,5990,5990,5990,5990,0
|
|
20230904,124100,10894220,5990,5990,5990,5990,0
|
|
20230904,124000,10894220,5990,5990,5990,5990,0
|
|
20230904,123900,10894220,5990,5990,5990,5990,0
|
|
20230904,123800,10894220,5990,5990,5990,5990,20
|
|
20230904,123700,10774420,5990,5990,5990,5990,0
|
|
20230904,123600,10774420,5990,5990,5990,5990,0
|
|
20230904,123500,10774420,5990,5990,5990,5990,0
|
|
20230904,123400,10774420,5990,5990,5990,5990,0
|
|
20230904,123300,10774420,5990,5990,5990,5990,0
|
|
20230904,123200,10774420,5990,5990,5990,5990,0
|
|
20230904,123100,10774420,5990,5990,5990,5990,0
|
|
20230904,123000,10774420,5990,5990,5990,5990,0
|
|
20230904,122900,10774420,5990,5990,5990,5990,0
|
|
20230904,122800,10774420,5990,5990,5990,5990,0
|
|
20230904,122700,10774420,5990,5990,5990,5990,1
|
|
20230904,122600,10768430,5960,5960,5960,5960,0
|
|
20230904,122500,10768430,5960,5960,5960,5960,0
|
|
20230904,122400,10768430,5960,5960,5960,5960,0
|
|
20230904,122300,10768430,5960,5960,5960,5960,2
|
|
20230904,122200,10756510,5990,5990,5990,5990,0
|
|
20230904,122100,10756510,5990,5990,5990,5990,0
|
|
20230904,122000,10756510,5990,5990,5990,5990,0
|
|
20230904,121900,10756510,5990,5990,5990,5990,0
|
|
20230904,121800,10756510,5990,5990,5990,5990,0
|
|
20230904,121700,10756510,5990,5990,5990,5990,0
|
|
20230904,121600,10756510,5990,5990,5990,5990,0
|
|
20230904,121500,10756510,5990,5990,5990,5990,0
|
|
20230904,121400,10756510,5990,5990,5990,5990,0
|
|
20230904,121300,10756510,5990,5990,5990,5990,0
|
|
20230904,121200,10756510,5990,5990,5990,5990,0
|
|
20230904,121100,10756510,5990,5990,5990,5990,0
|
|
20230904,121000,10756510,5990,5990,5990,5990,0
|
|
20230904,120900,10756510,5990,5990,5990,5990,0
|
|
20230904,120800,10756510,5990,5990,5990,5990,0
|
|
20230904,120700,10756510,5990,5990,5990,5990,0
|
|
20230904,120600,10756510,5990,5990,5990,5990,0
|
|
20230904,120500,10756510,5990,5990,5990,5990,0
|
|
20230904,120400,10756510,5990,5990,5990,5990,0
|
|
20230904,120300,10756510,5990,5990,5990,5990,0
|
|
20230904,120200,10756510,5990,5990,5990,5990,0
|
|
20230904,120100,10756510,5990,5990,5990,5990,0
|
|
20230904,120000,10756510,5990,5990,5990,5990,1
|
|
20230904,115900,10750520,5990,5990,5990,5990,1
|
|
20230904,115800,10744530,5960,5960,5960,5960,0
|
|
20230904,115700,10744530,5960,5960,5960,5960,0
|
|
20230904,115600,10744530,5960,5960,5960,5960,0
|
|
20230904,115500,10744530,5960,5980,5980,5960,600
|
|
20230904,115400,7163310,5990,5990,5990,5990,170
|
|
20230904,115300,6145010,5990,5990,5990,5990,0
|
|
20230904,115200,6145010,5990,5990,5990,5990,0
|
|
20230904,115100,6145010,5990,5990,5990,5990,0
|
|
20230904,115000,6145010,5990,5990,5990,5990,0
|
|
20230904,114900,6145010,5990,5990,5990,5990,0
|
|
20230904,114800,6145010,5990,5990,5990,5990,0
|
|
20230904,114700,6145010,5990,5990,5990,5990,0
|
|
20230904,114600,6145010,5990,5990,5990,5990,0
|
|
20230904,114500,6145010,5990,5990,5990,5990,0
|
|
20230904,114400,6145010,5990,5990,5990,5990,0
|
|
20230904,114300,6145010,5990,5990,5990,5990,0
|
|
20230904,114200,6145010,5990,5990,5990,5990,6
|
|
20230904,114100,6109070,5990,5990,5990,5990,0
|
|
20230904,114000,6109070,5990,5990,5990,5990,0
|
|
20230904,113900,6109070,5990,5990,5990,5990,0
|
|
20230904,113800,6109070,5990,5990,5990,5990,0
|
|
20230904,113700,6109070,5990,5990,5990,5990,0
|
|
20230904,113600,6109070,5990,5990,5990,5990,10
|
|
20230904,113500,6049170,5990,5990,5990,5990,0
|
|
20230904,113400,6049170,5990,5990,5990,5990,0
|
|
20230904,113300,6049170,5990,5990,5990,5990,0
|
|
20230904,113200,6049170,5990,5990,5990,5990,0
|
|
20230904,113100,6049170,5990,5990,5990,5990,0
|
|
20230904,113000,6049170,5990,5990,5990,5990,0
|
|
20230904,112900,6049170,5990,5990,5990,5990,0
|
|
20230904,112800,6049170,5990,5990,5990,5990,0
|
|
20230904,112700,6049170,5990,5990,5990,5990,0
|
|
20230904,112600,6049170,5990,5990,5990,5990,0
|
|
20230904,112500,6049170,5990,5990,5990,5990,0
|
|
20230904,112400,6049170,5990,5990,5990,5990,0
|
|
20230904,112300,6049170,5990,5990,5990,5990,0
|
|
20230904,112200,6049170,5990,5990,5990,5990,0
|
|
20230904,112100,6049170,5990,5990,5990,5990,0
|
|
20230904,112000,6049170,5990,5990,5990,5990,0
|
|
20230904,111900,6049170,5990,5990,5990,5990,0
|
|
20230904,111800,6049170,5990,5990,5990,5990,0
|
|
20230904,111700,6049170,5990,5990,5990,5990,0
|
|
20230904,111600,6049170,5990,5990,5990,5990,0
|
|
20230904,111500,6049170,5990,5990,5990,5990,1
|
|
20230904,111400,6043180,5980,5980,5980,5980,0
|
|
20230904,111300,6043180,5980,5980,5980,5980,0
|
|
20230904,111200,6043180,5980,5980,5980,5980,0
|
|
20230904,111100,6043180,5980,5980,5980,5980,0
|
|
20230904,111000,6043180,5980,5980,5980,5980,0
|
|
20230904,110900,6043180,5980,5980,5980,5980,0
|
|
20230904,110800,6043180,5980,5980,5980,5980,0
|
|
20230904,110700,6043180,5980,5980,5980,5980,0
|
|
20230904,110600,6043180,5980,5980,5980,5980,0
|
|
20230904,110500,6043180,5980,5980,5980,5980,0
|
|
20230904,110400,6043180,5980,5980,5980,5980,0
|
|
20230904,110300,6043180,5980,5980,5980,5980,0
|
|
20230904,110200,6043180,5980,5980,5980,5980,0
|
|
20230904,110100,6043180,5980,5980,5980,5980,0
|
|
20230904,110000,6043180,5980,5980,5980,5980,0
|
|
20230904,105900,6043180,5980,5980,5980,5980,0
|
|
20230904,105800,6043180,5980,5980,5980,5980,0
|
|
20230904,105700,6043180,5980,5980,5980,5980,0
|
|
20230904,105600,6043180,5980,5980,5980,5980,0
|
|
20230904,105500,6043180,5980,5980,5980,5980,0
|
|
20230904,105400,6043180,5980,5980,5980,5980,0
|
|
20230904,105300,6043180,5980,5980,5980,5980,0
|
|
20230904,105200,6043180,5980,5980,5980,5980,0
|
|
20230904,105100,6043180,5980,5980,5980,5980,0
|
|
20230904,105000,6043180,5980,5980,5980,5980,0
|
|
20230904,104900,6043180,5980,5980,5980,5980,0
|
|
20230904,104800,6043180,5980,5980,5980,5980,0
|
|
20230904,104700,6043180,5980,5980,5980,5980,0
|
|
20230904,104600,6043180,5980,5980,5980,5980,0
|
|
20230904,104500,6043180,5980,5980,5980,5980,0
|
|
20230904,104400,6043180,5980,5980,5980,5980,0
|
|
20230904,104300,6043180,5980,5980,5980,5980,0
|
|
20230904,104200,6043180,5980,5980,5980,5980,0
|
|
20230904,104100,6043180,5980,5980,5980,5980,0
|
|
20230904,104000,6043180,5980,5980,5980,5980,0
|
|
20230904,103900,6043180,5980,5980,5980,5980,0
|
|
20230904,103800,6043180,5980,5980,5980,5980,0
|
|
20230904,103700,6043180,5980,5980,5980,5980,0
|
|
20230904,103600,6043180,5980,5980,5980,5980,0
|
|
20230904,103500,6043180,5980,5980,5980,5980,0
|
|
20230904,103400,6043180,5980,5980,5980,5980,50
|
|
20230904,103300,5744180,5980,5960,5980,5960,8
|
|
20230904,103200,5696430,5950,5950,5950,5950,0
|
|
20230904,103100,5696430,5950,5950,5950,5950,0
|
|
20230904,103000,5696430,5950,5950,5950,5950,0
|
|
20230904,102900,5696430,5950,5950,5950,5950,0
|
|
20230904,102800,5696430,5950,5950,5950,5950,0
|
|
20230904,102700,5696430,5950,5950,5950,5950,0
|
|
20230904,102600,5696430,5950,5950,5950,5950,0
|
|
20230904,102500,5696430,5950,5950,5950,5950,0
|
|
20230904,102400,5696430,5950,5950,5950,5950,0
|
|
20230904,102300,5696430,5950,5950,5950,5950,0
|
|
20230904,102200,5696430,5950,5950,5950,5950,0
|
|
20230904,102100,5696430,5950,5950,5950,5950,0
|
|
20230904,102000,5696430,5950,5950,5950,5950,0
|
|
20230904,101900,5696430,5950,5950,5950,5950,0
|
|
20230904,101800,5696430,5950,5960,5960,5950,37
|
|
20230904,101700,5476260,5970,5970,5970,5970,0
|
|
20230904,101600,5476260,5970,5970,5970,5970,0
|
|
20230904,101500,5476260,5970,5970,5970,5970,0
|
|
20230904,101400,5476260,5970,5970,5970,5970,0
|
|
20230904,101300,5476260,5970,5970,5970,5970,4
|
|
20230904,101200,5452380,5960,5960,5960,5960,0
|
|
20230904,101100,5452380,5960,5960,5960,5960,0
|
|
20230904,101000,5452380,5960,5960,5960,5960,0
|
|
20230904,100900,5452380,5960,5960,5960,5960,0
|
|
20230904,100800,5452380,5960,5960,5960,5960,0
|
|
20230904,100700,5452380,5960,5960,5960,5960,67
|
|
20230904,100600,5053060,5960,5960,5960,5960,0
|
|
20230904,100500,5053060,5960,5960,5960,5960,0
|
|
20230904,100400,5053060,5960,5960,5960,5960,0
|
|
20230904,100300,5053060,5960,5960,5960,5960,0
|
|
20230904,100200,5053060,5960,5960,5960,5960,0
|
|
20230904,100100,5053060,5960,5960,5960,5960,10
|
|
20230904,100000,4993460,5960,5960,5960,5960,0
|
|
20230904,095900,4993460,5960,5960,5960,5960,0
|
|
20230904,095800,4993460,5960,5960,5960,5960,0
|
|
20230904,095700,4993460,5960,5960,5960,5960,0
|
|
20230904,095600,4993460,5960,5960,5960,5960,3
|
|
20230904,095500,4975580,5960,5960,5960,5960,0
|
|
20230904,095400,4975580,5960,5960,5960,5960,0
|
|
20230904,095300,4975580,5960,5960,5960,5960,98
|
|
20230904,095200,4391500,5960,5960,5960,5960,0
|
|
20230904,095100,4391500,5960,5960,5960,5960,100
|
|
20230904,095000,3795500,5950,5950,5950,5950,0
|
|
20230904,094900,3795500,5950,5950,5950,5950,0
|
|
20230904,094800,3795500,5950,5950,5950,5950,0
|
|
20230904,094700,3795500,5950,5950,5950,5950,0
|
|
20230904,094600,3795500,5950,5950,5950,5950,0
|
|
20230904,094500,3795500,5950,5960,5960,5950,241
|
|
20230904,094400,2361470,5990,5990,5990,5990,0
|
|
20230904,094300,2361470,5990,5990,5990,5990,0
|
|
20230904,094200,2361470,5990,5990,5990,5990,0
|
|
20230904,094100,2361470,5990,5990,5990,5990,0
|
|
20230904,094000,2361470,5990,5990,5990,5990,0
|
|
20230904,093900,2361470,5990,5990,5990,5990,0
|
|
20230904,093800,2361470,5990,5990,5990,5990,0
|
|
20230904,093700,2361470,5990,5990,5990,5990,0
|
|
20230904,093600,2361470,5990,5990,5990,5990,0
|
|
20230904,093500,2361470,5990,5990,5990,5990,0
|
|
20230904,093400,2361470,5990,5990,5990,5990,0
|
|
20230904,093300,2361470,5990,5990,5990,5990,0
|
|
20230904,093200,2361470,5990,5990,5990,5990,0
|
|
20230904,093100,2361470,5990,5990,5990,5990,2
|
|
20230904,093000,2349490,5990,5990,5990,5990,0
|
|
20230904,092900,2349490,5990,5990,5990,5990,1
|
|
20230904,092800,2343500,5960,5960,5960,5960,0
|
|
20230904,092700,2343500,5960,5960,5960,5960,0
|
|
20230904,092600,2343500,5960,5960,5960,5960,0
|
|
20230904,092500,2343500,5960,5960,5960,5960,0
|
|
20230904,092400,2343500,5960,5960,5960,5960,1
|
|
20230904,092300,2337540,5980,5980,5980,5980,0
|
|
20230904,092200,2337540,5980,5980,5980,5980,0
|
|
20230904,092100,2337540,5980,5980,5980,5980,0
|
|
20230904,092000,2337540,5980,5980,5980,5980,0
|
|
20230904,091900,2337540,5980,5980,5980,5980,0
|
|
20230904,091800,2337540,5980,5980,5980,5980,0
|
|
20230904,091700,2337540,5980,5980,5980,5980,0
|
|
20230904,091600,2337540,5980,5980,5980,5980,0
|
|
20230904,091500,2337540,5980,5980,5980,5980,1
|
|
20230904,091400,2331560,5990,5990,5990,5990,0
|
|
20230904,091300,2331560,5990,5990,5990,5990,0
|
|
20230904,091200,2331560,5990,5970,5990,5970,2
|
|
20230904,091100,2319600,5950,5950,5950,5950,0
|
|
20230904,091000,2319600,5950,5950,5950,5950,0
|
|
20230904,090900,2319600,5950,5950,5950,5950,0
|
|
20230904,090800,2319600,5950,5950,5950,5950,0
|
|
20230904,090700,2319600,5950,5950,5950,5950,267
|
|
20230904,090600,730950,5950,5950,5950,5950,0
|
|
20230904,090500,730950,5950,5950,5950,5950,1
|
|
20230904,090400,725000,5950,5950,5950,5950,20
|
|
20230904,090300,606000,6000,6000,6000,6000,0
|
|
20230904,090200,606000,6000,6000,6000,6000,0
|
|
20230904,090100,606000,6000,6000,6000,6000,0
|
|
20230904,090000,606000,6000,6000,6000,6000,101
|