622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,191900,101587880,8800,8800,8800,8800,591
|
|
20230918,191800,101587880,8800,8800,8800,8800,0
|
|
20230918,191700,101587880,8800,8800,8800,8800,0
|
|
20230918,191600,101587880,8800,8800,8800,8800,0
|
|
20230918,191500,101587880,8800,8800,8800,8800,0
|
|
20230918,191400,101587880,8800,8800,8800,8800,0
|
|
20230918,191300,101587880,8800,8800,8800,8800,0
|
|
20230918,191200,101587880,8800,8800,8800,8800,0
|
|
20230918,191100,101587880,8800,8800,8800,8800,0
|
|
20230918,191000,101587880,8800,8800,8800,8800,0
|
|
20230918,190900,101587880,8800,8800,8800,8800,0
|
|
20230918,190800,101587880,8800,8800,8800,8800,0
|
|
20230918,190700,101587880,8800,8800,8800,8800,0
|
|
20230918,190600,101587880,8800,8800,8800,8800,0
|
|
20230918,190500,101587880,8800,8800,8800,8800,0
|
|
20230918,190400,101587880,8800,8800,8800,8800,0
|
|
20230918,190300,101587880,8800,8800,8800,8800,0
|
|
20230918,190200,101587880,8800,8800,8800,8800,0
|
|
20230918,190100,101587880,8800,8800,8800,8800,0
|
|
20230918,190000,101587880,8800,8800,8800,8800,0
|
|
20230918,185900,101587880,8800,8800,8800,8800,0
|
|
20230918,185800,101587880,8800,8800,8800,8800,0
|
|
20230918,185700,101587880,8800,8800,8800,8800,0
|
|
20230918,185600,101587880,8800,8800,8800,8800,0
|
|
20230918,185500,101587880,8800,8800,8800,8800,0
|
|
20230918,185400,101587880,8800,8800,8800,8800,0
|
|
20230918,185300,101587880,8800,8800,8800,8800,0
|
|
20230918,185200,101587880,8800,8800,8800,8800,0
|
|
20230918,185100,101587880,8800,8800,8800,8800,0
|
|
20230918,185000,101587880,8800,8800,8800,8800,0
|
|
20230918,184900,101587880,8800,8800,8800,8800,591
|
|
20230918,184800,101587880,8800,8800,8800,8800,0
|
|
20230918,184700,101587880,8800,8800,8800,8800,0
|
|
20230918,184600,101587880,8800,8800,8800,8800,0
|
|
20230918,184500,101587880,8800,8800,8800,8800,0
|
|
20230918,184400,101587880,8800,8800,8800,8800,0
|
|
20230918,184300,101587880,8800,8800,8800,8800,0
|
|
20230918,184200,101587880,8800,8800,8800,8800,0
|
|
20230918,184100,101587880,8800,8800,8800,8800,0
|
|
20230918,184000,101587880,8800,8800,8800,8800,0
|
|
20230918,183900,101587880,8800,8800,8800,8800,0
|
|
20230918,183800,101587880,8800,8800,8800,8800,0
|
|
20230918,183700,101587880,8800,8800,8800,8800,0
|
|
20230918,183600,101587880,8800,8800,8800,8800,0
|
|
20230918,183500,101587880,8800,8800,8800,8800,0
|
|
20230918,183400,101587880,8800,8800,8800,8800,0
|
|
20230918,183300,101587880,8800,8800,8800,8800,0
|
|
20230918,183200,101587880,8800,8800,8800,8800,0
|
|
20230918,183100,101587880,8800,8800,8800,8800,0
|
|
20230918,183000,101587880,8800,8800,8800,8800,0
|
|
20230918,182900,101587880,8800,8800,8800,8800,0
|
|
20230918,182800,101587880,8800,8800,8800,8800,0
|
|
20230918,182700,101587880,8800,8800,8800,8800,0
|
|
20230918,182600,101587880,8800,8800,8800,8800,0
|
|
20230918,182500,101587880,8800,8800,8800,8800,0
|
|
20230918,182400,101587880,8800,8800,8800,8800,0
|
|
20230918,182300,101587880,8800,8800,8800,8800,0
|
|
20230918,182200,101587880,8800,8800,8800,8800,0
|
|
20230918,182100,101587880,8800,8800,8800,8800,0
|
|
20230918,182000,101587880,8800,8800,8800,8800,0
|
|
20230918,181900,101587880,8800,8800,8800,8800,591
|
|
20230918,181800,101587880,8800,8800,8800,8800,0
|
|
20230918,181700,101587880,8800,8800,8800,8800,0
|
|
20230918,181600,101587880,8800,8800,8800,8800,0
|
|
20230918,181500,101587880,8800,8800,8800,8800,0
|
|
20230918,181400,101587880,8800,8800,8800,8800,0
|
|
20230918,181300,101587880,8800,8800,8800,8800,0
|
|
20230918,181200,101587880,8800,8800,8800,8800,0
|
|
20230918,181100,101587880,8800,8800,8800,8800,0
|
|
20230918,181000,101587880,8800,8800,8800,8800,0
|
|
20230918,180900,101587880,8800,8800,8800,8800,0
|
|
20230918,180800,101587880,8800,8800,8800,8800,0
|
|
20230918,180700,101587880,8800,8800,8800,8800,0
|
|
20230918,180600,101587880,8800,8800,8800,8800,0
|
|
20230918,180500,101587880,8800,8800,8800,8800,0
|
|
20230918,180400,101587880,8800,8800,8800,8800,0
|
|
20230918,180300,101587880,8800,8800,8800,8800,0
|
|
20230918,180200,101587880,8800,8800,8800,8800,0
|
|
20230918,180100,101587880,8800,8800,8800,8800,0
|
|
20230918,180000,101587880,8800,8800,8800,8800,0
|
|
20230918,175900,101587880,8800,8800,8800,8800,0
|
|
20230918,175800,101587880,8800,8800,8800,8800,0
|
|
20230918,175700,101587880,8800,8800,8800,8800,0
|
|
20230918,175600,101587880,8800,8800,8800,8800,0
|
|
20230918,175500,101587880,8800,8800,8800,8800,0
|
|
20230918,175400,101587880,8800,8800,8800,8800,0
|
|
20230918,175300,101587880,8800,8800,8800,8800,0
|
|
20230918,175200,101587880,8800,8800,8800,8800,0
|
|
20230918,175100,101587880,8800,8800,8800,8800,0
|
|
20230918,175000,101587880,8800,8800,8800,8800,0
|
|
20230918,174900,101587880,8800,8800,8800,8800,591
|
|
20230918,174800,101587880,8800,8800,8800,8800,0
|
|
20230918,174700,101587880,8800,8800,8800,8800,0
|
|
20230918,174600,101587880,8800,8800,8800,8800,0
|
|
20230918,174500,101587880,8800,8800,8800,8800,0
|
|
20230918,174400,101587880,8800,8800,8800,8800,0
|
|
20230918,174300,101587880,8800,8800,8800,8800,0
|
|
20230918,174200,101587880,8800,8800,8800,8800,0
|
|
20230918,174100,101587880,8800,8800,8800,8800,0
|
|
20230918,174000,101587880,8800,8800,8800,8800,0
|
|
20230918,173900,101587880,8800,8800,8800,8800,0
|
|
20230918,173800,101587880,8800,8800,8800,8800,0
|
|
20230918,173700,101587880,8800,8800,8800,8800,0
|
|
20230918,173600,101587880,8800,8800,8800,8800,0
|
|
20230918,173500,101587880,8800,8800,8800,8800,0
|
|
20230918,173400,101587880,8800,8800,8800,8800,0
|
|
20230918,173300,101587880,8800,8800,8800,8800,0
|
|
20230918,173200,101587880,8800,8800,8800,8800,0
|
|
20230918,173100,101587880,8800,8800,8800,8800,0
|
|
20230918,173000,101587880,8800,8800,8800,8800,0
|
|
20230918,172900,101587880,8800,8800,8800,8800,0
|
|
20230918,172800,101587880,8800,8800,8800,8800,0
|
|
20230918,172700,101587880,8800,8800,8800,8800,0
|
|
20230918,172600,101587880,8800,8800,8800,8800,0
|
|
20230918,172500,101587880,8800,8800,8800,8800,0
|
|
20230918,172400,101587880,8800,8800,8800,8800,0
|
|
20230918,172300,101587880,8800,8800,8800,8800,0
|
|
20230918,172200,101587880,8800,8800,8800,8800,0
|
|
20230918,172100,101587880,8800,8800,8800,8800,0
|
|
20230918,172000,101587880,8800,8800,8800,8800,0
|
|
20230918,171900,101587880,8800,8800,8800,8800,591
|
|
20230918,171800,101587880,8800,8800,8800,8800,0
|
|
20230918,171700,101587880,8800,8800,8800,8800,0
|
|
20230918,171600,101587880,8800,8800,8800,8800,0
|
|
20230918,171500,101587880,8800,8800,8800,8800,0
|
|
20230918,171400,101587880,8800,8800,8800,8800,0
|
|
20230918,171300,101587880,8800,8800,8800,8800,0
|
|
20230918,171200,101587880,8800,8800,8800,8800,0
|
|
20230918,171100,101587880,8800,8800,8800,8800,0
|
|
20230918,171000,101587880,8800,8800,8800,8800,0
|
|
20230918,170900,101587880,8800,8800,8800,8800,0
|
|
20230918,170800,101587880,8800,8800,8800,8800,0
|
|
20230918,170700,101587880,8800,8800,8800,8800,0
|
|
20230918,170600,101587880,8800,8800,8800,8800,0
|
|
20230918,170500,101587880,8800,8800,8800,8800,0
|
|
20230918,170400,101587880,8800,8800,8800,8800,0
|
|
20230918,170300,101587880,8800,8800,8800,8800,0
|
|
20230918,170200,101587880,8800,8800,8800,8800,0
|
|
20230918,170100,101587880,8800,8800,8800,8800,0
|
|
20230918,170000,101587880,8800,8800,8800,8800,0
|
|
20230918,165900,101587880,8800,8800,8800,8800,0
|
|
20230918,165800,101587880,8800,8800,8800,8800,0
|
|
20230918,165700,101587880,8800,8800,8800,8800,0
|
|
20230918,165600,101587880,8800,8800,8800,8800,0
|
|
20230918,165500,101587880,8800,8800,8800,8800,0
|
|
20230918,165400,101587880,8800,8800,8800,8800,0
|
|
20230918,165300,101587880,8800,8800,8800,8800,0
|
|
20230918,165200,101587880,8800,8800,8800,8800,0
|
|
20230918,165100,101587880,8800,8800,8800,8800,0
|
|
20230918,165000,101587880,8800,8800,8800,8800,0
|
|
20230918,164900,101587880,8800,8800,8800,8800,591
|
|
20230918,164800,101587880,8800,8800,8800,8800,0
|
|
20230918,164700,101587880,8800,8800,8800,8800,0
|
|
20230918,164600,101587880,8800,8800,8800,8800,0
|
|
20230918,164500,101587880,8800,8800,8800,8800,0
|
|
20230918,164400,101587880,8800,8800,8800,8800,0
|
|
20230918,164300,101587880,8800,8800,8800,8800,0
|
|
20230918,164200,101587880,8800,8800,8800,8800,0
|
|
20230918,164100,101587880,8800,8800,8800,8800,0
|
|
20230918,164000,101587880,8800,8800,8800,8800,0
|
|
20230918,163900,101587880,8800,8800,8800,8800,0
|
|
20230918,163800,101587880,8800,8800,8800,8800,0
|
|
20230918,163700,101587880,8800,8800,8800,8800,0
|
|
20230918,163600,101587880,8800,8800,8800,8800,0
|
|
20230918,163500,101587880,8800,8800,8800,8800,0
|
|
20230918,163400,101587880,8800,8800,8800,8800,0
|
|
20230918,163300,101587880,8800,8800,8800,8800,0
|
|
20230918,163200,101587880,8800,8800,8800,8800,0
|
|
20230918,163100,101587880,8800,8800,8800,8800,0
|
|
20230918,163000,101587880,8800,8800,8800,8800,0
|
|
20230918,162900,101587880,8800,8800,8800,8800,0
|
|
20230918,162800,101587880,8800,8800,8800,8800,0
|
|
20230918,162700,101587880,8800,8800,8800,8800,0
|
|
20230918,162600,101587880,8800,8800,8800,8800,0
|
|
20230918,162500,101587880,8800,8800,8800,8800,0
|
|
20230918,162400,101587880,8800,8800,8800,8800,0
|
|
20230918,162300,101587880,8800,8800,8800,8800,0
|
|
20230918,162200,101587880,8800,8800,8800,8800,0
|
|
20230918,162100,101587880,8800,8800,8800,8800,0
|
|
20230918,162000,101587880,8800,8800,8800,8800,0
|
|
20230918,161900,101587880,8800,8800,8800,8800,591
|
|
20230918,161800,101587880,8800,8800,8800,8800,0
|
|
20230918,161700,101587880,8800,8800,8800,8800,0
|
|
20230918,161600,101587880,8800,8800,8800,8800,0
|
|
20230918,161500,101587880,8800,8800,8800,8800,0
|
|
20230918,161400,101587880,8800,8800,8800,8800,0
|
|
20230918,161300,101587880,8800,8800,8800,8800,0
|
|
20230918,161200,101587880,8800,8800,8800,8800,0
|
|
20230918,161100,101587880,8800,8800,8800,8800,0
|
|
20230918,161000,101587880,8800,8800,8800,8800,0
|
|
20230918,160900,101587880,8800,8800,8800,8800,0
|
|
20230918,160800,101587880,8800,8800,8800,8800,0
|
|
20230918,160700,101587880,8800,8800,8800,8800,0
|
|
20230918,160600,101587880,8800,8800,8800,8800,0
|
|
20230918,160500,101587880,8800,8800,8800,8800,0
|
|
20230918,160400,101587880,8800,8800,8800,8800,0
|
|
20230918,160300,101587880,8800,8800,8800,8800,0
|
|
20230918,160200,101587880,8800,8800,8800,8800,0
|
|
20230918,160100,101587880,8800,8800,8800,8800,0
|
|
20230918,160000,101587880,8800,8800,8800,8800,0
|
|
20230918,155900,101587880,8800,8800,8800,8800,0
|
|
20230918,155800,101587880,8800,8800,8800,8800,0
|
|
20230918,155700,101587880,8800,8800,8800,8800,0
|
|
20230918,155600,101587880,8800,8800,8800,8800,0
|
|
20230918,155500,101587880,8800,8800,8800,8800,0
|
|
20230918,155400,101587880,8800,8800,8800,8800,0
|
|
20230918,155300,101587880,8800,8800,8800,8800,0
|
|
20230918,155200,101587880,8800,8800,8800,8800,0
|
|
20230918,155100,101587880,8800,8800,8800,8800,0
|
|
20230918,155000,101587880,8800,8800,8800,8800,0
|
|
20230918,154900,101587880,8800,8800,8800,8800,591
|
|
20230918,154800,101587880,8800,8800,8800,8800,0
|
|
20230918,154700,101587880,8800,8800,8800,8800,0
|
|
20230918,154600,101587880,8800,8800,8800,8800,0
|
|
20230918,154500,101587880,8800,8800,8800,8800,0
|
|
20230918,154400,101587880,8800,8800,8800,8800,0
|
|
20230918,154300,101587880,8800,8800,8800,8800,0
|
|
20230918,154200,101587880,8800,8800,8800,8800,0
|
|
20230918,154100,101587880,8800,8800,8800,8800,0
|
|
20230918,154000,101587880,8800,8800,8800,8800,0
|
|
20230918,153900,101587880,8800,8800,8800,8800,0
|
|
20230918,153800,101587880,8800,8800,8800,8800,0
|
|
20230918,153700,101587880,8800,8800,8800,8800,0
|
|
20230918,153600,101587880,8800,8800,8800,8800,0
|
|
20230918,153500,101587880,8800,8800,8800,8800,0
|
|
20230918,153400,101587880,8800,8800,8800,8800,0
|
|
20230918,153300,101587880,8800,8800,8800,8800,0
|
|
20230918,153200,101587880,8800,8800,8800,8800,0
|
|
20230918,153100,101587880,8800,8800,8800,8800,0
|
|
20230918,153000,101587880,8800,8800,8800,8800,591
|
|
20230918,152900,96387080,8750,8750,8750,8750,0
|
|
20230918,152800,96387080,8750,8750,8750,8750,0
|
|
20230918,152700,96387080,8750,8750,8750,8750,0
|
|
20230918,152600,96387080,8750,8750,8750,8750,0
|
|
20230918,152500,96387080,8750,8750,8750,8750,0
|
|
20230918,152400,96387080,8750,8750,8750,8750,0
|
|
20230918,152300,96387080,8750,8750,8750,8750,0
|
|
20230918,152200,96387080,8750,8750,8750,8750,0
|
|
20230918,152100,96387080,8750,8750,8750,8750,0
|
|
20230918,152000,96387080,8750,8750,8750,8750,0
|
|
20230918,151900,96387080,8750,8750,8750,8750,0
|
|
20230918,151800,96387080,8750,8750,8750,8750,1
|
|
20230918,151700,96378330,8750,8750,8750,8750,0
|
|
20230918,151600,96378330,8750,8770,8770,8750,5
|
|
20230918,151500,96334500,8740,8740,8740,8740,0
|
|
20230918,151400,96334500,8740,8740,8740,8740,61
|
|
20230918,151300,95801360,8760,8760,8760,8760,3
|
|
20230918,151200,95775080,8760,8760,8760,8760,0
|
|
20230918,151100,95775080,8760,8760,8760,8760,0
|
|
20230918,151000,95775080,8760,8760,8760,8760,2
|
|
20230918,150900,95757560,8760,8760,8760,8760,0
|
|
20230918,150800,95757560,8760,8760,8760,8760,0
|
|
20230918,150700,95757560,8760,8760,8760,8760,0
|
|
20230918,150600,95757560,8760,8760,8760,8760,0
|
|
20230918,150500,95757560,8760,8760,8760,8760,0
|
|
20230918,150400,95757560,8760,8760,8760,8760,0
|
|
20230918,150300,95757560,8760,8760,8760,8760,0
|
|
20230918,150200,95757560,8760,8760,8760,8760,1
|
|
20230918,150100,95748800,8770,8770,8770,8770,0
|
|
20230918,150000,95748800,8770,8770,8770,8770,0
|
|
20230918,145900,95748800,8770,8770,8770,8770,3
|
|
20230918,145800,95722490,8760,8760,8760,8760,0
|
|
20230918,145700,95722490,8760,8760,8760,8760,0
|
|
20230918,145600,95722490,8760,8760,8760,8760,0
|
|
20230918,145500,95722490,8760,8760,8760,8760,0
|
|
20230918,145400,95722490,8760,8760,8760,8760,0
|
|
20230918,145300,95722490,8760,8760,8760,8760,0
|
|
20230918,145200,95722490,8760,8760,8760,8760,0
|
|
20230918,145100,95722490,8760,8760,8760,8760,0
|
|
20230918,145000,95722490,8760,8760,8760,8760,14
|
|
20230918,144900,95599850,8760,8760,8760,8760,0
|
|
20230918,144800,95599850,8760,8760,8760,8760,0
|
|
20230918,144700,95599850,8760,8760,8760,8760,0
|
|
20230918,144600,95599850,8760,8760,8760,8760,0
|
|
20230918,144500,95599850,8760,8760,8760,8760,20
|
|
20230918,144400,95424650,8740,8740,8740,8740,0
|
|
20230918,144300,95424650,8740,8740,8740,8740,0
|
|
20230918,144200,95424650,8740,8740,8740,8740,0
|
|
20230918,144100,95424650,8740,8740,8740,8740,0
|
|
20230918,144000,95424650,8740,8740,8740,8740,0
|
|
20230918,143900,95424650,8740,8740,8740,8740,0
|
|
20230918,143800,95424650,8740,8740,8740,8740,0
|
|
20230918,143700,95424650,8740,8740,8740,8740,0
|
|
20230918,143600,95424650,8740,8740,8740,8740,0
|
|
20230918,143500,95424650,8740,8740,8740,8740,0
|
|
20230918,143400,95424650,8740,8740,8740,8740,0
|
|
20230918,143300,95424650,8740,8740,8740,8740,0
|
|
20230918,143200,95424650,8740,8740,8740,8740,0
|
|
20230918,143100,95424650,8740,8740,8740,8740,0
|
|
20230918,143000,95424650,8740,8740,8740,8740,0
|
|
20230918,142900,95424650,8740,8740,8740,8740,0
|
|
20230918,142800,95424650,8740,8740,8740,8740,0
|
|
20230918,142700,95424650,8740,8740,8740,8740,0
|
|
20230918,142600,95424650,8740,8740,8740,8740,0
|
|
20230918,142500,95424650,8740,8740,8740,8740,0
|
|
20230918,142400,95424650,8740,8740,8740,8740,0
|
|
20230918,142300,95424650,8740,8740,8740,8740,0
|
|
20230918,142200,95424650,8740,8740,8740,8740,0
|
|
20230918,142100,95424650,8740,8740,8740,8740,0
|
|
20230918,142000,95424650,8740,8740,8740,8740,0
|
|
20230918,141900,95424650,8740,8740,8740,8740,393
|
|
20230918,141800,91989830,8770,8760,8770,8730,457
|
|
20230918,141700,87998470,8760,8760,8760,8760,0
|
|
20230918,141600,87998470,8760,8760,8760,8760,5
|
|
20230918,141500,87954670,8770,8770,8770,8770,0
|
|
20230918,141400,87954670,8770,8770,8770,8770,0
|
|
20230918,141300,87954670,8770,8770,8770,8770,0
|
|
20230918,141200,87954670,8770,8770,8770,8770,0
|
|
20230918,141100,87954670,8770,8770,8770,8770,0
|
|
20230918,141000,87954670,8770,8770,8770,8770,0
|
|
20230918,140900,87954670,8770,8770,8770,8770,0
|
|
20230918,140800,87954670,8770,8770,8770,8770,0
|
|
20230918,140700,87954670,8770,8770,8770,8770,0
|
|
20230918,140600,87954670,8770,8770,8770,8770,0
|
|
20230918,140500,87954670,8770,8770,8770,8770,0
|
|
20230918,140400,87954670,8770,8780,8780,8770,122
|
|
20230918,140300,86884720,8780,8780,8780,8780,0
|
|
20230918,140200,86884720,8780,8780,8780,8780,500
|
|
20230918,140100,82494720,8780,8780,8780,8780,0
|
|
20230918,140000,82494720,8780,8780,8780,8780,0
|
|
20230918,135900,82494720,8780,8780,8780,8780,0
|
|
20230918,135800,82494720,8780,8780,8780,8780,0
|
|
20230918,135700,82494720,8780,8780,8780,8780,0
|
|
20230918,135600,82494720,8780,8780,8780,8780,0
|
|
20230918,135500,82494720,8780,8780,8780,8780,0
|
|
20230918,135400,82494720,8780,8780,8780,8780,0
|
|
20230918,135300,82494720,8780,8780,8780,8780,0
|
|
20230918,135200,82494720,8780,8760,8780,8760,2000
|
|
20230918,135100,64949880,8760,8760,8760,8760,6
|
|
20230918,135000,64897320,8770,8770,8770,8770,0
|
|
20230918,134900,64897320,8770,8770,8770,8770,0
|
|
20230918,134800,64897320,8770,8770,8770,8770,0
|
|
20230918,134700,64897320,8770,8770,8770,8770,0
|
|
20230918,134600,64897320,8770,8770,8770,8770,0
|
|
20230918,134500,64897320,8770,8770,8770,8770,1
|
|
20230918,134400,64888550,8760,8760,8760,8760,80
|
|
20230918,134300,64187750,8770,8770,8770,8770,0
|
|
20230918,134200,64187750,8770,8770,8770,8770,0
|
|
20230918,134100,64187750,8770,8770,8770,8770,0
|
|
20230918,134000,64187750,8770,8770,8770,8770,0
|
|
20230918,133900,64187750,8770,8770,8770,8770,601
|
|
20230918,133800,58916980,8760,8760,8760,8760,0
|
|
20230918,133700,58916980,8760,8760,8760,8760,0
|
|
20230918,133600,58916980,8760,8760,8760,8760,0
|
|
20230918,133500,58916980,8760,8760,8760,8760,0
|
|
20230918,133400,58916980,8760,8760,8760,8760,0
|
|
20230918,133300,58916980,8760,8760,8760,8760,0
|
|
20230918,133200,58916980,8760,8760,8760,8760,0
|
|
20230918,133100,58916980,8760,8760,8760,8760,0
|
|
20230918,133000,58916980,8760,8760,8760,8760,0
|
|
20230918,132900,58916980,8760,8760,8760,8760,0
|
|
20230918,132800,58916980,8760,8760,8760,8760,0
|
|
20230918,132700,58916980,8760,8760,8760,8760,0
|
|
20230918,132600,58916980,8760,8760,8760,8760,0
|
|
20230918,132500,58916980,8760,8760,8760,8760,0
|
|
20230918,132400,58916980,8760,8760,8760,8760,1014
|
|
20230918,132300,50034340,8770,8770,8770,8770,0
|
|
20230918,132200,50034340,8770,8770,8770,8770,0
|
|
20230918,132100,50034340,8770,8770,8770,8770,0
|
|
20230918,132000,50034340,8770,8770,8770,8770,20
|
|
20230918,131900,49858940,8770,8770,8770,8770,0
|
|
20230918,131800,49858940,8770,8770,8770,8770,0
|
|
20230918,131700,49858940,8770,8770,8770,8770,0
|
|
20230918,131600,49858940,8770,8770,8770,8770,0
|
|
20230918,131500,49858940,8770,8770,8770,8770,0
|
|
20230918,131400,49858940,8770,8770,8770,8770,0
|
|
20230918,131300,49858940,8770,8770,8770,8770,87
|
|
20230918,131200,49095950,8770,8770,8770,8770,0
|
|
20230918,131100,49095950,8770,8770,8770,8770,0
|
|
20230918,131000,49095950,8770,8770,8770,8770,0
|
|
20230918,130900,49095950,8770,8770,8770,8770,0
|
|
20230918,130800,49095950,8770,8770,8770,8770,0
|
|
20230918,130700,49095950,8770,8770,8770,8770,125
|
|
20230918,130600,47999700,8770,8770,8770,8770,0
|
|
20230918,130500,47999700,8770,8770,8770,8770,0
|
|
20230918,130400,47999700,8770,8770,8770,8770,0
|
|
20230918,130300,47999700,8770,8770,8770,8770,0
|
|
20230918,130200,47999700,8770,8770,8770,8770,0
|
|
20230918,130100,47999700,8770,8770,8770,8770,0
|
|
20230918,130000,47999700,8770,8770,8770,8770,0
|
|
20230918,125900,47999700,8770,8770,8770,8770,0
|
|
20230918,125800,47999700,8770,8770,8770,8770,0
|
|
20230918,125700,47999700,8770,8770,8770,8770,0
|
|
20230918,125600,47999700,8770,8770,8770,8770,0
|
|
20230918,125500,47999700,8770,8770,8770,8770,0
|
|
20230918,125400,47999700,8770,8770,8770,8770,0
|
|
20230918,125300,47999700,8770,8770,8770,8770,0
|
|
20230918,125200,47999700,8770,8770,8770,8770,1
|
|
20230918,125100,47990930,8770,8770,8770,8770,0
|
|
20230918,125000,47990930,8770,8770,8770,8770,0
|
|
20230918,124900,47990930,8770,8770,8770,8770,0
|
|
20230918,124800,47990930,8770,8770,8770,8770,0
|
|
20230918,124700,47990930,8770,8770,8770,8770,0
|
|
20230918,124600,47990930,8770,8770,8770,8770,4
|
|
20230918,124500,47955850,8770,8770,8770,8770,0
|
|
20230918,124400,47955850,8770,8770,8770,8770,0
|
|
20230918,124300,47955850,8770,8770,8770,8770,0
|
|
20230918,124200,47955850,8770,8770,8770,8770,2
|
|
20230918,124100,47938310,8760,8760,8760,8760,0
|
|
20230918,124000,47938310,8760,8760,8760,8760,403
|
|
20230918,123900,44408030,8760,8760,8760,8760,0
|
|
20230918,123800,44408030,8760,8760,8760,8760,0
|
|
20230918,123700,44408030,8760,8760,8760,8760,0
|
|
20230918,123600,44408030,8760,8760,8760,8760,0
|
|
20230918,123500,44408030,8760,8760,8760,8760,0
|
|
20230918,123400,44408030,8760,8760,8760,8760,0
|
|
20230918,123300,44408030,8760,8760,8760,8760,0
|
|
20230918,123200,44408030,8760,8760,8760,8760,0
|
|
20230918,123100,44408030,8760,8760,8760,8760,0
|
|
20230918,123000,44408030,8760,8760,8760,8760,0
|
|
20230918,122900,44408030,8760,8760,8760,8760,0
|
|
20230918,122800,44408030,8760,8760,8760,8760,0
|
|
20230918,122700,44408030,8760,8760,8760,8760,0
|
|
20230918,122600,44408030,8760,8760,8760,8760,0
|
|
20230918,122500,44408030,8760,8760,8760,8760,0
|
|
20230918,122400,44408030,8760,8760,8760,8760,0
|
|
20230918,122300,44408030,8760,8760,8760,8760,0
|
|
20230918,122200,44408030,8760,8760,8760,8760,0
|
|
20230918,122100,44408030,8760,8760,8760,8760,0
|
|
20230918,122000,44408030,8760,8760,8760,8760,0
|
|
20230918,121900,44408030,8760,8760,8760,8760,0
|
|
20230918,121800,44408030,8760,8760,8760,8760,0
|
|
20230918,121700,44408030,8760,8760,8760,8760,0
|
|
20230918,121600,44408030,8760,8760,8760,8760,61
|
|
20230918,121500,43873670,8740,8740,8740,8740,446
|
|
20230918,121400,39975630,8740,8760,8760,8740,25
|
|
20230918,121300,39757110,8760,8760,8760,8760,0
|
|
20230918,121200,39757110,8760,8760,8760,8760,0
|
|
20230918,121100,39757110,8760,8760,8760,8760,0
|
|
20230918,121000,39757110,8760,8760,8760,8760,0
|
|
20230918,120900,39757110,8760,8760,8760,8760,0
|
|
20230918,120800,39757110,8760,8760,8760,8760,0
|
|
20230918,120700,39757110,8760,8760,8760,8760,0
|
|
20230918,120600,39757110,8760,8760,8760,8760,0
|
|
20230918,120500,39757110,8760,8760,8760,8760,0
|
|
20230918,120400,39757110,8760,8760,8760,8760,38
|
|
20230918,120300,39424230,8760,8760,8760,8760,3
|
|
20230918,120200,39397950,8760,8760,8760,8760,0
|
|
20230918,120100,39397950,8760,8760,8760,8760,0
|
|
20230918,120000,39397950,8760,8760,8760,8760,5
|
|
20230918,115900,39354150,8760,8760,8760,8760,1
|
|
20230918,115800,39345390,8760,8760,8760,8760,13
|
|
20230918,115700,39231510,8740,8740,8740,8740,0
|
|
20230918,115600,39231510,8740,8740,8740,8740,0
|
|
20230918,115500,39231510,8740,8740,8740,8740,0
|
|
20230918,115400,39231510,8740,8740,8740,8740,5
|
|
20230918,115300,39187810,8750,8750,8750,8750,0
|
|
20230918,115200,39187810,8750,8750,8750,8750,40
|
|
20230918,115100,38837810,8750,8740,8750,8740,131
|
|
20230918,115000,37692850,8750,8750,8750,8750,0
|
|
20230918,114900,37692850,8750,8750,8750,8750,0
|
|
20230918,114800,37692850,8750,8750,8750,8750,0
|
|
20230918,114700,37692850,8750,8750,8750,8750,0
|
|
20230918,114600,37692850,8750,8750,8750,8750,0
|
|
20230918,114500,37692850,8750,8750,8750,8750,0
|
|
20230918,114400,37692850,8750,8750,8750,8750,0
|
|
20230918,114300,37692850,8750,8750,8750,8750,0
|
|
20230918,114200,37692850,8750,8750,8750,8750,0
|
|
20230918,114100,37692850,8750,8750,8750,8750,0
|
|
20230918,114000,37692850,8750,8750,8750,8750,0
|
|
20230918,113900,37692850,8750,8750,8750,8750,0
|
|
20230918,113800,37692850,8750,8750,8750,8750,0
|
|
20230918,113700,37692850,8750,8750,8750,8750,0
|
|
20230918,113600,37692850,8750,8750,8750,8750,0
|
|
20230918,113500,37692850,8750,8750,8750,8750,0
|
|
20230918,113400,37692850,8750,8750,8750,8750,0
|
|
20230918,113300,37692850,8750,8750,8750,8750,0
|
|
20230918,113200,37692850,8750,8750,8750,8750,0
|
|
20230918,113100,37692850,8750,8750,8750,8750,0
|
|
20230918,113000,37692850,8750,8750,8750,8750,0
|
|
20230918,112900,37692850,8750,8750,8750,8750,10
|
|
20230918,112800,37605350,8750,8750,8750,8750,0
|
|
20230918,112700,37605350,8750,8750,8750,8750,0
|
|
20230918,112600,37605350,8750,8750,8750,8750,0
|
|
20230918,112500,37605350,8750,8750,8750,8750,344
|
|
20230918,112400,34595350,8750,8750,8750,8750,520
|
|
20230918,112300,30045350,8750,8750,8750,8750,0
|
|
20230918,112200,30045350,8750,8750,8750,8750,0
|
|
20230918,112100,30045350,8750,8750,8750,8750,0
|
|
20230918,112000,30045350,8750,8750,8750,8750,0
|
|
20230918,111900,30045350,8750,8750,8750,8750,0
|
|
20230918,111800,30045350,8750,8750,8750,8750,0
|
|
20230918,111700,30045350,8750,8750,8750,8750,0
|
|
20230918,111600,30045350,8750,8750,8750,8750,0
|
|
20230918,111500,30045350,8750,8750,8750,8750,0
|
|
20230918,111400,30045350,8750,8750,8750,8750,0
|
|
20230918,111300,30045350,8750,8750,8750,8750,0
|
|
20230918,111200,30045350,8750,8750,8750,8750,0
|
|
20230918,111100,30045350,8750,8750,8750,8750,7
|
|
20230918,111000,29984100,8750,8750,8750,8750,2
|
|
20230918,110900,29966600,8710,8720,8720,8710,115
|
|
20230918,110800,28964310,8710,8710,8710,8710,0
|
|
20230918,110700,28964310,8710,8750,8750,8710,131
|
|
20230918,110600,27823040,8720,8720,8720,8720,0
|
|
20230918,110500,27823040,8720,8720,8720,8720,0
|
|
20230918,110400,27823040,8720,8730,8730,8720,72
|
|
20230918,110300,27195190,8720,8720,8720,8720,1
|
|
20230918,110200,27186470,8720,8720,8730,8720,150
|
|
20230918,110100,25878460,8750,8750,8750,8750,0
|
|
20230918,110000,25878460,8750,8750,8750,8750,0
|
|
20230918,105900,25878460,8750,8750,8750,8750,0
|
|
20230918,105800,25878460,8750,8750,8750,8750,0
|
|
20230918,105700,25878460,8750,8750,8750,8750,0
|
|
20230918,105600,25878460,8750,8750,8750,8750,0
|
|
20230918,105500,25878460,8750,8750,8750,8750,0
|
|
20230918,105400,25878460,8750,8750,8750,8750,0
|
|
20230918,105300,25878460,8750,8750,8750,8750,0
|
|
20230918,105200,25878460,8750,8750,8750,8750,0
|
|
20230918,105100,25878460,8750,8750,8750,8750,0
|
|
20230918,105000,25878460,8750,8750,8750,8750,0
|
|
20230918,104900,25878460,8750,8740,8750,8740,2
|
|
20230918,104800,25860970,8730,8730,8730,8730,0
|
|
20230918,104700,25860970,8730,8730,8730,8730,0
|
|
20230918,104600,25860970,8730,8730,8730,8730,0
|
|
20230918,104500,25860970,8730,8730,8730,8730,0
|
|
20230918,104400,25860970,8730,8730,8730,8730,0
|
|
20230918,104300,25860970,8730,8730,8730,8730,0
|
|
20230918,104200,25860970,8730,8730,8730,8730,0
|
|
20230918,104100,25860970,8730,8730,8730,8730,0
|
|
20230918,104000,25860970,8730,8730,8730,8730,119
|
|
20230918,103900,24822100,8720,8720,8720,8720,0
|
|
20230918,103800,24822100,8720,8720,8720,8720,0
|
|
20230918,103700,24822100,8720,8720,8720,8720,56
|
|
20230918,103600,24333780,8730,8730,8730,8730,61
|
|
20230918,103500,23801250,8740,8740,8740,8740,0
|
|
20230918,103400,23801250,8740,8740,8740,8740,0
|
|
20230918,103300,23801250,8740,8740,8740,8740,0
|
|
20230918,103200,23801250,8740,8740,8740,8740,0
|
|
20230918,103100,23801250,8740,8740,8740,8740,0
|
|
20230918,103000,23801250,8740,8740,8740,8740,0
|
|
20230918,102900,23801250,8740,8740,8740,8740,0
|
|
20230918,102800,23801250,8740,8740,8740,8740,3
|
|
20230918,102700,23775030,8740,8740,8740,8740,0
|
|
20230918,102600,23775030,8740,8740,8740,8740,0
|
|
20230918,102500,23775030,8740,8740,8740,8740,0
|
|
20230918,102400,23775030,8740,8740,8740,8740,0
|
|
20230918,102300,23775030,8740,8740,8740,8740,0
|
|
20230918,102200,23775030,8740,8740,8740,8740,0
|
|
20230918,102100,23775030,8740,8740,8740,8740,166
|
|
20230918,102000,22324190,8740,8740,8740,8740,0
|
|
20230918,101900,22324190,8740,8740,8740,8740,11
|
|
20230918,101800,22228050,8750,8750,8750,8750,1
|
|
20230918,101700,22219300,8720,8720,8720,8720,0
|
|
20230918,101600,22219300,8720,8720,8720,8720,0
|
|
20230918,101500,22219300,8720,8720,8720,8720,0
|
|
20230918,101400,22219300,8720,8720,8720,8720,0
|
|
20230918,101300,22219300,8720,8720,8720,8720,50
|
|
20230918,101200,21783300,8710,8740,8740,8710,227
|
|
20230918,101100,19802080,8740,8740,8740,8740,0
|
|
20230918,101000,19802080,8740,8740,8740,8740,0
|
|
20230918,100900,19802080,8740,8740,8740,8740,0
|
|
20230918,100800,19802080,8740,8740,8740,8740,0
|
|
20230918,100700,19802080,8740,8720,8740,8720,574
|
|
20230918,100600,14789020,8710,8710,8710,8710,1
|
|
20230918,100500,14780310,8710,8710,8710,8710,0
|
|
20230918,100400,14780310,8710,8710,8710,8710,0
|
|
20230918,100300,14780310,8710,8710,8710,8710,57
|
|
20230918,100200,14283840,8710,8710,8710,8710,102
|
|
20230918,100100,13395420,8710,8710,8710,8710,0
|
|
20230918,100000,13395420,8710,8710,8710,8710,0
|
|
20230918,095900,13395420,8710,8710,8710,8710,0
|
|
20230918,095800,13395420,8710,8710,8710,8710,0
|
|
20230918,095700,13395420,8710,8710,8710,8710,0
|
|
20230918,095600,13395420,8710,8710,8710,8710,0
|
|
20230918,095500,13395420,8710,8710,8710,8710,59
|
|
20230918,095400,12881530,8720,8720,8720,8720,0
|
|
20230918,095300,12881530,8720,8720,8720,8720,6
|
|
20230918,095200,12829210,8730,8730,8730,8730,0
|
|
20230918,095100,12829210,8730,8730,8730,8730,0
|
|
20230918,095000,12829210,8730,8730,8730,8730,0
|
|
20230918,094900,12829210,8730,8730,8730,8730,50
|
|
20230918,094800,12392710,8730,8730,8730,8730,0
|
|
20230918,094700,12392710,8730,8730,8730,8730,0
|
|
20230918,094600,12392710,8730,8730,8730,8730,0
|
|
20230918,094500,12392710,8730,8730,8730,8730,0
|
|
20230918,094400,12392710,8730,8730,8730,8730,0
|
|
20230918,094300,12392710,8730,8730,8730,8730,0
|
|
20230918,094200,12392710,8730,8730,8730,8730,0
|
|
20230918,094100,12392710,8730,8730,8730,8730,2
|
|
20230918,094000,12375250,8740,8740,8740,8740,23
|
|
20230918,093900,12174230,8740,8740,8740,8740,0
|
|
20230918,093800,12174230,8740,8740,8740,8740,0
|
|
20230918,093700,12174230,8740,8740,8740,8740,0
|
|
20230918,093600,12174230,8740,8740,8740,8740,0
|
|
20230918,093500,12174230,8740,8740,8740,8740,10
|
|
20230918,093400,12086830,8740,8740,8740,8740,0
|
|
20230918,093300,12086830,8740,8740,8740,8740,1
|
|
20230918,093200,12078090,8740,8740,8740,8740,1
|
|
20230918,093100,12069350,8730,8730,8730,8730,0
|
|
20230918,093000,12069350,8730,8730,8730,8730,1
|
|
20230918,092900,12060620,8730,8730,8730,8730,0
|
|
20230918,092800,12060620,8730,8730,8730,8730,0
|
|
20230918,092700,12060620,8730,8730,8730,8730,4
|
|
20230918,092600,12025700,8740,8740,8740,8740,0
|
|
20230918,092500,12025700,8740,8740,8740,8740,5
|
|
20230918,092400,11982000,8700,8700,8700,8700,30
|
|
20230918,092300,11721000,8700,8700,8700,8700,130
|
|
20230918,092200,10590000,8700,8710,8740,8700,272
|
|
20230918,092100,8220580,8710,8710,8710,8710,0
|
|
20230918,092000,8220580,8710,8710,8710,8710,70
|
|
20230918,091900,7610880,8710,8710,8710,8710,22
|
|
20230918,091800,7419260,8700,8700,8700,8700,0
|
|
20230918,091700,7419260,8700,8700,8700,8700,40
|
|
20230918,091600,7071260,8710,8710,8710,8710,0
|
|
20230918,091500,7071260,8710,8710,8710,8710,0
|
|
20230918,091400,7071260,8710,8710,8710,8710,0
|
|
20230918,091300,7071260,8710,8710,8710,8710,40
|
|
20230918,091200,6722860,8700,8700,8700,8700,119
|
|
20230918,091100,5687560,8700,8700,8700,8700,0
|
|
20230918,091000,5687560,8700,8700,8700,8700,0
|
|
20230918,090900,5687560,8700,8700,8700,8700,0
|
|
20230918,090800,5687560,8700,8720,8720,8700,21
|
|
20230918,090700,5504660,8730,8730,8730,8730,0
|
|
20230918,090600,5504660,8730,8730,8730,8730,0
|
|
20230918,090500,5504660,8730,8730,8730,8730,50
|
|
20230918,090400,5068160,8720,8720,8720,8720,0
|
|
20230918,090300,5068160,8720,8700,8720,8700,65
|
|
20230918,090200,4502600,8680,8680,8680,8680,200
|
|
20230918,090100,2766600,8700,8700,8700,8700,10
|
|
20230918,090000,2679600,8700,8700,8700,8700,308
|