628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,192500,133567660,5110,5110,5110,5110,355
|
|
20230922,192400,133567660,5110,5110,5110,5110,0
|
|
20230922,192300,133567660,5110,5110,5110,5110,0
|
|
20230922,192200,133567660,5110,5110,5110,5110,0
|
|
20230922,192100,133567660,5110,5110,5110,5110,0
|
|
20230922,192000,133567660,5110,5110,5110,5110,0
|
|
20230922,191900,133567660,5110,5110,5110,5110,0
|
|
20230922,191800,133567660,5110,5110,5110,5110,0
|
|
20230922,191700,133567660,5110,5110,5110,5110,0
|
|
20230922,191600,133567660,5110,5110,5110,5110,0
|
|
20230922,191500,133567660,5110,5110,5110,5110,0
|
|
20230922,191400,133567660,5110,5110,5110,5110,0
|
|
20230922,191300,133567660,5110,5110,5110,5110,0
|
|
20230922,191200,133567660,5110,5110,5110,5110,0
|
|
20230922,191100,133567660,5110,5110,5110,5110,0
|
|
20230922,191000,133567660,5110,5110,5110,5110,0
|
|
20230922,190900,133567660,5110,5110,5110,5110,0
|
|
20230922,190800,133567660,5110,5110,5110,5110,0
|
|
20230922,190700,133567660,5110,5110,5110,5110,0
|
|
20230922,190600,133567660,5110,5110,5110,5110,0
|
|
20230922,190500,133567660,5110,5110,5110,5110,0
|
|
20230922,190400,133567660,5110,5110,5110,5110,0
|
|
20230922,190300,133567660,5110,5110,5110,5110,0
|
|
20230922,190200,133567660,5110,5110,5110,5110,0
|
|
20230922,190100,133567660,5110,5110,5110,5110,0
|
|
20230922,190000,133567660,5110,5110,5110,5110,0
|
|
20230922,185900,133567660,5110,5110,5110,5110,0
|
|
20230922,185800,133567660,5110,5110,5110,5110,0
|
|
20230922,185700,133567660,5110,5110,5110,5110,0
|
|
20230922,185600,133567660,5110,5110,5110,5110,0
|
|
20230922,185500,133567660,5110,5110,5110,5110,355
|
|
20230922,185400,133567660,5110,5110,5110,5110,0
|
|
20230922,185300,133567660,5110,5110,5110,5110,0
|
|
20230922,185200,133567660,5110,5110,5110,5110,0
|
|
20230922,185100,133567660,5110,5110,5110,5110,0
|
|
20230922,185000,133567660,5110,5110,5110,5110,0
|
|
20230922,184900,133567660,5110,5110,5110,5110,0
|
|
20230922,184800,133567660,5110,5110,5110,5110,0
|
|
20230922,184700,133567660,5110,5110,5110,5110,0
|
|
20230922,184600,133567660,5110,5110,5110,5110,0
|
|
20230922,184500,133567660,5110,5110,5110,5110,0
|
|
20230922,184400,133567660,5110,5110,5110,5110,0
|
|
20230922,184300,133567660,5110,5110,5110,5110,0
|
|
20230922,184200,133567660,5110,5110,5110,5110,0
|
|
20230922,184100,133567660,5110,5110,5110,5110,0
|
|
20230922,184000,133567660,5110,5110,5110,5110,0
|
|
20230922,183900,133567660,5110,5110,5110,5110,0
|
|
20230922,183800,133567660,5110,5110,5110,5110,0
|
|
20230922,183700,133567660,5110,5110,5110,5110,0
|
|
20230922,183600,133567660,5110,5110,5110,5110,0
|
|
20230922,183500,133567660,5110,5110,5110,5110,0
|
|
20230922,183400,133567660,5110,5110,5110,5110,0
|
|
20230922,183300,133567660,5110,5110,5110,5110,0
|
|
20230922,183200,133567660,5110,5110,5110,5110,0
|
|
20230922,183100,133567660,5110,5110,5110,5110,0
|
|
20230922,183000,133567660,5110,5110,5110,5110,0
|
|
20230922,182900,133567660,5110,5110,5110,5110,0
|
|
20230922,182800,133567660,5110,5110,5110,5110,0
|
|
20230922,182700,133567660,5110,5110,5110,5110,0
|
|
20230922,182600,133567660,5110,5110,5110,5110,0
|
|
20230922,182500,133567660,5110,5110,5110,5110,355
|
|
20230922,182400,133567660,5110,5110,5110,5110,0
|
|
20230922,182300,133567660,5110,5110,5110,5110,0
|
|
20230922,182200,133567660,5110,5110,5110,5110,0
|
|
20230922,182100,133567660,5110,5110,5110,5110,0
|
|
20230922,182000,133567660,5110,5110,5110,5110,0
|
|
20230922,181900,133567660,5110,5110,5110,5110,0
|
|
20230922,181800,133567660,5110,5110,5110,5110,0
|
|
20230922,181700,133567660,5110,5110,5110,5110,0
|
|
20230922,181600,133567660,5110,5110,5110,5110,0
|
|
20230922,181500,133567660,5110,5110,5110,5110,0
|
|
20230922,181400,133567660,5110,5110,5110,5110,0
|
|
20230922,181300,133567660,5110,5110,5110,5110,0
|
|
20230922,181200,133567660,5110,5110,5110,5110,0
|
|
20230922,181100,133567660,5110,5110,5110,5110,0
|
|
20230922,181000,133567660,5110,5110,5110,5110,0
|
|
20230922,180900,133567660,5110,5110,5110,5110,0
|
|
20230922,180800,133567660,5110,5110,5110,5110,0
|
|
20230922,180700,133567660,5110,5110,5110,5110,0
|
|
20230922,180600,133567660,5110,5110,5110,5110,0
|
|
20230922,180500,133567660,5110,5110,5110,5110,0
|
|
20230922,180400,133567660,5110,5110,5110,5110,0
|
|
20230922,180300,133567660,5110,5110,5110,5110,0
|
|
20230922,180200,133567660,5110,5110,5110,5110,0
|
|
20230922,180100,133567660,5110,5110,5110,5110,0
|
|
20230922,180000,133567660,5110,5110,5110,5110,0
|
|
20230922,175900,133567660,5110,5110,5110,5110,0
|
|
20230922,175800,133567660,5110,5110,5110,5110,0
|
|
20230922,175700,133567660,5110,5110,5110,5110,0
|
|
20230922,175600,133567660,5110,5110,5110,5110,0
|
|
20230922,175500,133567660,5110,5110,5110,5110,355
|
|
20230922,175400,133567660,5110,5110,5110,5110,0
|
|
20230922,175300,133567660,5110,5110,5110,5110,0
|
|
20230922,175200,133567660,5110,5110,5110,5110,0
|
|
20230922,175100,133567660,5110,5110,5110,5110,0
|
|
20230922,175000,133567660,5110,5110,5110,5110,0
|
|
20230922,174900,133567660,5110,5110,5110,5110,0
|
|
20230922,174800,133567660,5110,5110,5110,5110,0
|
|
20230922,174700,133567660,5110,5110,5110,5110,0
|
|
20230922,174600,133567660,5110,5110,5110,5110,0
|
|
20230922,174500,133567660,5110,5110,5110,5110,0
|
|
20230922,174400,133567660,5110,5110,5110,5110,0
|
|
20230922,174300,133567660,5110,5110,5110,5110,0
|
|
20230922,174200,133567660,5110,5110,5110,5110,0
|
|
20230922,174100,133567660,5110,5110,5110,5110,0
|
|
20230922,174000,133567660,5110,5110,5110,5110,0
|
|
20230922,173900,133567660,5110,5110,5110,5110,0
|
|
20230922,173800,133567660,5110,5110,5110,5110,0
|
|
20230922,173700,133567660,5110,5110,5110,5110,0
|
|
20230922,173600,133567660,5110,5110,5110,5110,0
|
|
20230922,173500,133567660,5110,5110,5110,5110,0
|
|
20230922,173400,133567660,5110,5110,5110,5110,0
|
|
20230922,173300,133567660,5110,5110,5110,5110,0
|
|
20230922,173200,133567660,5110,5110,5110,5110,0
|
|
20230922,173100,133567660,5110,5110,5110,5110,0
|
|
20230922,173000,133567660,5110,5110,5110,5110,0
|
|
20230922,172900,133567660,5110,5110,5110,5110,0
|
|
20230922,172800,133567660,5110,5110,5110,5110,0
|
|
20230922,172700,133567660,5110,5110,5110,5110,0
|
|
20230922,172600,133567660,5110,5110,5110,5110,0
|
|
20230922,172500,133567660,5110,5110,5110,5110,355
|
|
20230922,172400,133567660,5110,5110,5110,5110,0
|
|
20230922,172300,133567660,5110,5110,5110,5110,0
|
|
20230922,172200,133567660,5110,5110,5110,5110,0
|
|
20230922,172100,133567660,5110,5110,5110,5110,0
|
|
20230922,172000,133567660,5110,5110,5110,5110,0
|
|
20230922,171900,133567660,5110,5110,5110,5110,0
|
|
20230922,171800,133567660,5110,5110,5110,5110,0
|
|
20230922,171700,133567660,5110,5110,5110,5110,0
|
|
20230922,171600,133567660,5110,5110,5110,5110,0
|
|
20230922,171500,133567660,5110,5110,5110,5110,0
|
|
20230922,171400,133567660,5110,5110,5110,5110,0
|
|
20230922,171300,133567660,5110,5110,5110,5110,0
|
|
20230922,171200,133567660,5110,5110,5110,5110,0
|
|
20230922,171100,133567660,5110,5110,5110,5110,0
|
|
20230922,171000,133567660,5110,5110,5110,5110,0
|
|
20230922,170900,133567660,5110,5110,5110,5110,0
|
|
20230922,170800,133567660,5110,5110,5110,5110,0
|
|
20230922,170700,133567660,5110,5110,5110,5110,0
|
|
20230922,170600,133567660,5110,5110,5110,5110,0
|
|
20230922,170500,133567660,5110,5110,5110,5110,0
|
|
20230922,170400,133567660,5110,5110,5110,5110,0
|
|
20230922,170300,133567660,5110,5110,5110,5110,0
|
|
20230922,170200,133567660,5110,5110,5110,5110,0
|
|
20230922,170100,133567660,5110,5110,5110,5110,0
|
|
20230922,170000,133567660,5110,5110,5110,5110,0
|
|
20230922,165900,133567660,5110,5110,5110,5110,0
|
|
20230922,165800,133567660,5110,5110,5110,5110,0
|
|
20230922,165700,133567660,5110,5110,5110,5110,0
|
|
20230922,165600,133567660,5110,5110,5110,5110,0
|
|
20230922,165500,133567660,5110,5110,5110,5110,355
|
|
20230922,165400,133567660,5110,5110,5110,5110,0
|
|
20230922,165300,133567660,5110,5110,5110,5110,0
|
|
20230922,165200,133567660,5110,5110,5110,5110,0
|
|
20230922,165100,133567660,5110,5110,5110,5110,0
|
|
20230922,165000,133567660,5110,5110,5110,5110,0
|
|
20230922,164900,133567660,5110,5110,5110,5110,0
|
|
20230922,164800,133567660,5110,5110,5110,5110,0
|
|
20230922,164700,133567660,5110,5110,5110,5110,0
|
|
20230922,164600,133567660,5110,5110,5110,5110,0
|
|
20230922,164500,133567660,5110,5110,5110,5110,0
|
|
20230922,164400,133567660,5110,5110,5110,5110,0
|
|
20230922,164300,133567660,5110,5110,5110,5110,0
|
|
20230922,164200,133567660,5110,5110,5110,5110,0
|
|
20230922,164100,133567660,5110,5110,5110,5110,0
|
|
20230922,164000,133567660,5110,5110,5110,5110,0
|
|
20230922,163900,133567660,5110,5110,5110,5110,0
|
|
20230922,163800,133567660,5110,5110,5110,5110,0
|
|
20230922,163700,133567660,5110,5110,5110,5110,0
|
|
20230922,163600,133567660,5110,5110,5110,5110,0
|
|
20230922,163500,133567660,5110,5110,5110,5110,0
|
|
20230922,163400,133567660,5110,5110,5110,5110,0
|
|
20230922,163300,133567660,5110,5110,5110,5110,0
|
|
20230922,163200,133567660,5110,5110,5110,5110,0
|
|
20230922,163100,133567660,5110,5110,5110,5110,0
|
|
20230922,163000,133567660,5110,5110,5110,5110,0
|
|
20230922,162900,133567660,5110,5110,5110,5110,0
|
|
20230922,162800,133567660,5110,5110,5110,5110,0
|
|
20230922,162700,133567660,5110,5110,5110,5110,0
|
|
20230922,162600,133567660,5110,5110,5110,5110,0
|
|
20230922,162500,133567660,5110,5110,5110,5110,355
|
|
20230922,162400,133567660,5110,5110,5110,5110,0
|
|
20230922,162300,133567660,5110,5110,5110,5110,0
|
|
20230922,162200,133567660,5110,5110,5110,5110,0
|
|
20230922,162100,133567660,5110,5110,5110,5110,0
|
|
20230922,162000,133567660,5110,5110,5110,5110,0
|
|
20230922,161900,133567660,5110,5110,5110,5110,0
|
|
20230922,161800,133567660,5110,5110,5110,5110,0
|
|
20230922,161700,133567660,5110,5110,5110,5110,0
|
|
20230922,161600,133567660,5110,5110,5110,5110,0
|
|
20230922,161500,133567660,5110,5110,5110,5110,0
|
|
20230922,161400,133567660,5110,5110,5110,5110,0
|
|
20230922,161300,133567660,5110,5110,5110,5110,0
|
|
20230922,161200,133567660,5110,5110,5110,5110,0
|
|
20230922,161100,133567660,5110,5110,5110,5110,0
|
|
20230922,161000,133567660,5110,5110,5110,5110,0
|
|
20230922,160900,133567660,5110,5110,5110,5110,0
|
|
20230922,160800,133567660,5110,5110,5110,5110,0
|
|
20230922,160700,133567660,5110,5110,5110,5110,0
|
|
20230922,160600,133567660,5110,5110,5110,5110,0
|
|
20230922,160500,133567660,5110,5110,5110,5110,0
|
|
20230922,160400,133567660,5110,5110,5110,5110,0
|
|
20230922,160300,133567660,5110,5110,5110,5110,0
|
|
20230922,160200,133567660,5110,5110,5110,5110,0
|
|
20230922,160100,133567660,5110,5110,5110,5110,0
|
|
20230922,160000,133567660,5110,5110,5110,5110,0
|
|
20230922,155900,133567660,5110,5110,5110,5110,0
|
|
20230922,155800,133567660,5110,5110,5110,5110,0
|
|
20230922,155700,133567660,5110,5110,5110,5110,0
|
|
20230922,155600,133567660,5110,5110,5110,5110,0
|
|
20230922,155500,133567660,5110,5110,5110,5110,355
|
|
20230922,155400,133567660,5110,5110,5110,5110,0
|
|
20230922,155300,133567660,5110,5110,5110,5110,0
|
|
20230922,155200,133567660,5110,5110,5110,5110,0
|
|
20230922,155100,133567660,5110,5110,5110,5110,0
|
|
20230922,155000,133567660,5110,5110,5110,5110,0
|
|
20230922,154900,133567660,5110,5110,5110,5110,0
|
|
20230922,154800,133567660,5110,5110,5110,5110,0
|
|
20230922,154700,133567660,5110,5110,5110,5110,0
|
|
20230922,154600,133567660,5110,5110,5110,5110,0
|
|
20230922,154500,133567660,5110,5110,5110,5110,0
|
|
20230922,154400,133567660,5110,5110,5110,5110,0
|
|
20230922,154300,133567660,5110,5110,5110,5110,0
|
|
20230922,154200,133567660,5110,5110,5110,5110,0
|
|
20230922,154100,133567660,5110,5110,5110,5110,0
|
|
20230922,154000,133567660,5110,5110,5110,5110,0
|
|
20230922,153900,133567660,5110,5110,5110,5110,0
|
|
20230922,153800,133567660,5110,5110,5110,5110,0
|
|
20230922,153700,133567660,5110,5110,5110,5110,0
|
|
20230922,153600,133567660,5110,5110,5110,5110,0
|
|
20230922,153500,133567660,5110,5110,5110,5110,0
|
|
20230922,153400,133567660,5110,5110,5110,5110,0
|
|
20230922,153300,133567660,5110,5110,5110,5110,0
|
|
20230922,153200,133567660,5110,5110,5110,5110,0
|
|
20230922,153100,133567660,5110,5110,5110,5110,0
|
|
20230922,153000,133567660,5110,5110,5110,5110,355
|
|
20230922,152900,131753610,5090,5090,5090,5090,0
|
|
20230922,152800,131753610,5090,5090,5090,5090,0
|
|
20230922,152700,131753610,5090,5090,5090,5090,0
|
|
20230922,152600,131753610,5090,5090,5090,5090,0
|
|
20230922,152500,131753610,5090,5090,5090,5090,0
|
|
20230922,152400,131753610,5090,5090,5090,5090,0
|
|
20230922,152300,131753610,5090,5090,5090,5090,0
|
|
20230922,152200,131753610,5090,5090,5090,5090,0
|
|
20230922,152100,131753610,5090,5090,5090,5090,0
|
|
20230922,152000,131753610,5090,5090,5090,5090,0
|
|
20230922,151900,131753610,5090,5100,5110,5090,617
|
|
20230922,151800,128602790,5090,5090,5090,5090,0
|
|
20230922,151700,128602790,5090,5100,5100,5090,1000
|
|
20230922,151600,123507920,5100,5100,5100,5100,0
|
|
20230922,151500,123507920,5100,5100,5100,5100,0
|
|
20230922,151400,123507920,5100,5100,5100,5100,0
|
|
20230922,151300,123507920,5100,5120,5120,5100,422
|
|
20230922,151200,121353610,5120,5120,5120,5120,0
|
|
20230922,151100,121353610,5120,5120,5120,5120,0
|
|
20230922,151000,121353610,5120,5120,5120,5120,1
|
|
20230922,150900,121348490,5110,5110,5110,5110,0
|
|
20230922,150800,121348490,5110,5110,5110,5110,0
|
|
20230922,150700,121348490,5110,5110,5110,5110,0
|
|
20230922,150600,121348490,5110,5110,5110,5110,100
|
|
20230922,150500,120837490,5100,5100,5100,5100,0
|
|
20230922,150400,120837490,5100,5100,5100,5100,522
|
|
20230922,150300,118175290,5100,5100,5100,5100,0
|
|
20230922,150200,118175290,5100,5100,5100,5100,0
|
|
20230922,150100,118175290,5100,5100,5100,5100,257
|
|
20230922,150000,116864590,5110,5110,5110,5110,0
|
|
20230922,145900,116864590,5110,5110,5110,5110,17
|
|
20230922,145800,116777720,5110,5110,5110,5110,0
|
|
20230922,145700,116777720,5110,5110,5110,5110,0
|
|
20230922,145600,116777720,5110,5110,5110,5110,0
|
|
20230922,145500,116777720,5110,5110,5110,5110,50
|
|
20230922,145400,116522220,5120,5120,5120,5120,0
|
|
20230922,145300,116522220,5120,5120,5120,5120,0
|
|
20230922,145200,116522220,5120,5120,5120,5120,0
|
|
20230922,145100,116522220,5120,5100,5120,5100,102
|
|
20230922,145000,116000000,5110,5110,5110,5110,203
|
|
20230922,144900,114962670,5090,5090,5090,5090,0
|
|
20230922,144800,114962670,5090,5090,5090,5090,0
|
|
20230922,144700,114962670,5090,5090,5090,5090,1
|
|
20230922,144600,114957580,5090,5090,5090,5090,10
|
|
20230922,144500,114906680,5110,5110,5110,5110,0
|
|
20230922,144400,114906680,5110,5110,5110,5110,1
|
|
20230922,144300,114901570,5090,5090,5090,5090,1
|
|
20230922,144200,114896480,5100,5100,5100,5100,149
|
|
20230922,144100,114136580,5090,5090,5090,5090,0
|
|
20230922,144000,114136580,5090,5090,5090,5090,0
|
|
20230922,143900,114136580,5090,5090,5090,5090,0
|
|
20230922,143800,114136580,5090,5090,5090,5090,0
|
|
20230922,143700,114136580,5090,5090,5090,5090,5
|
|
20230922,143600,114111130,5090,5080,5090,5080,369
|
|
20230922,143500,112236600,5080,5080,5080,5080,0
|
|
20230922,143400,112236600,5080,5080,5080,5080,30
|
|
20230922,143300,112084200,5090,5090,5090,5090,823
|
|
20230922,143200,107895130,5100,5100,5100,5100,3
|
|
20230922,143100,107879830,5100,5100,5100,5090,159
|
|
20230922,143000,107068940,5100,5100,5100,5100,10
|
|
20230922,142900,107017940,5100,5100,5100,5100,0
|
|
20230922,142800,107017940,5100,5100,5100,5100,10
|
|
20230922,142700,106966940,5110,5100,5110,5100,51
|
|
20230922,142600,106706830,5100,5100,5100,5100,4
|
|
20230922,142500,106686430,5100,5100,5100,5100,0
|
|
20230922,142400,106686430,5100,5100,5100,5100,100
|
|
20230922,142300,106176430,5100,5100,5100,5100,10
|
|
20230922,142200,106125430,5100,5100,5100,5100,0
|
|
20230922,142100,106125430,5100,5100,5100,5100,280
|
|
20230922,142000,104697430,5100,5100,5100,5100,9
|
|
20230922,141900,104651530,5100,5100,5100,5100,10
|
|
20230922,141800,104600530,5100,5100,5100,5100,0
|
|
20230922,141700,104600530,5100,5100,5100,5100,0
|
|
20230922,141600,104600530,5100,5100,5100,5100,0
|
|
20230922,141500,104600530,5100,5100,5100,5100,0
|
|
20230922,141400,104600530,5100,5100,5100,5100,0
|
|
20230922,141300,104600530,5100,5100,5100,5100,0
|
|
20230922,141200,104600530,5100,5100,5100,5100,11
|
|
20230922,141100,104544430,5100,5100,5100,5100,100
|
|
20230922,141000,104034430,5100,5100,5100,5100,0
|
|
20230922,140900,104034430,5100,5100,5100,5100,0
|
|
20230922,140800,104034430,5100,5100,5100,5100,30
|
|
20230922,140700,103881430,5100,5100,5100,5100,0
|
|
20230922,140600,103881430,5100,5100,5100,5100,0
|
|
20230922,140500,103881430,5100,5100,5100,5100,120
|
|
20230922,140400,103269430,5100,5100,5100,5100,301
|
|
20230922,140300,101734330,5110,5110,5110,5110,0
|
|
20230922,140200,101734330,5110,5110,5110,5110,0
|
|
20230922,140100,101734330,5110,5110,5110,5110,0
|
|
20230922,140000,101734330,5110,5110,5110,5110,0
|
|
20230922,135900,101734330,5110,5110,5110,5110,0
|
|
20230922,135800,101734330,5110,5110,5110,5110,19
|
|
20230922,135700,101637240,5100,5100,5100,5100,0
|
|
20230922,135600,101637240,5100,5100,5100,5100,0
|
|
20230922,135500,101637240,5100,5100,5100,5100,2
|
|
20230922,135400,101627040,5100,5100,5100,5100,0
|
|
20230922,135300,101627040,5100,5100,5110,5100,3
|
|
20230922,135200,101611730,5100,5100,5100,5100,3
|
|
20230922,135100,101596430,5090,5090,5090,5090,0
|
|
20230922,135000,101596430,5090,5090,5090,5090,0
|
|
20230922,134900,101596430,5090,5090,5090,5090,0
|
|
20230922,134800,101596430,5090,5090,5090,5090,0
|
|
20230922,134700,101596430,5090,5090,5090,5090,0
|
|
20230922,134600,101596430,5090,5090,5090,5090,0
|
|
20230922,134500,101596430,5090,5100,5100,5090,19
|
|
20230922,134400,101499630,5090,5100,5100,5090,185
|
|
20230922,134300,100556230,5100,5100,5100,5100,10
|
|
20230922,134200,100505230,5100,5100,5100,5100,10
|
|
20230922,134100,100454230,5100,5100,5100,5100,10
|
|
20230922,134000,100403230,5100,5100,5100,5100,11
|
|
20230922,133900,100347130,5100,5080,5100,5080,58
|
|
20230922,133800,100052390,5080,5090,5090,5080,2642
|
|
20230922,133700,86629720,5090,5090,5090,5090,0
|
|
20230922,133600,86629720,5090,5090,5090,5090,0
|
|
20230922,133500,86629720,5090,5090,5090,5090,0
|
|
20230922,133400,86629720,5090,5090,5090,5090,816
|
|
20230922,133300,82476280,5100,5100,5100,5100,0
|
|
20230922,133200,82476280,5100,5100,5100,5100,0
|
|
20230922,133100,82476280,5100,5100,5100,5100,0
|
|
20230922,133000,82476280,5100,5100,5100,5100,0
|
|
20230922,132900,82476280,5100,5100,5100,5100,8
|
|
20230922,132800,82435480,5100,5100,5100,5100,90
|
|
20230922,132700,81976480,5100,5100,5100,5100,130
|
|
20230922,132600,81313480,5100,5100,5100,5100,0
|
|
20230922,132500,81313480,5100,5100,5100,5100,0
|
|
20230922,132400,81313480,5100,5100,5100,5100,0
|
|
20230922,132300,81313480,5100,5100,5100,5100,5
|
|
20230922,132200,81287980,5100,5100,5100,5100,60
|
|
20230922,132100,80981980,5100,5100,5100,5100,0
|
|
20230922,132000,80981980,5100,5100,5100,5100,0
|
|
20230922,131900,80981980,5100,5100,5100,5100,0
|
|
20230922,131800,80981980,5100,5130,5130,5100,301
|
|
20230922,131700,79446850,5110,5110,5110,5110,95
|
|
20230922,131600,78961400,5110,5110,5110,5110,0
|
|
20230922,131500,78961400,5110,5110,5110,5100,204
|
|
20230922,131400,77919940,5110,5110,5110,5110,0
|
|
20230922,131300,77919940,5110,5110,5110,5110,0
|
|
20230922,131200,77919940,5110,5110,5110,5110,102
|
|
20230922,131100,77398720,5130,5130,5130,5130,0
|
|
20230922,131000,77398720,5130,5130,5130,5130,0
|
|
20230922,130900,77398720,5130,5130,5130,5130,2
|
|
20230922,130800,77388460,5130,5130,5130,5130,1
|
|
20230922,130700,77383330,5110,5110,5110,5110,0
|
|
20230922,130600,77383330,5110,5110,5110,5110,0
|
|
20230922,130500,77383330,5110,5110,5110,5110,220
|
|
20230922,130400,76259130,5130,5130,5130,5130,0
|
|
20230922,130300,76259130,5130,5130,5130,5130,0
|
|
20230922,130200,76259130,5130,5130,5130,5130,0
|
|
20230922,130100,76259130,5130,5130,5130,5130,0
|
|
20230922,130000,76259130,5130,5130,5130,5130,19
|
|
20230922,125900,76161660,5130,5130,5130,5130,0
|
|
20230922,125800,76161660,5130,5130,5130,5130,0
|
|
20230922,125700,76161660,5130,5130,5130,5130,0
|
|
20230922,125600,76161660,5130,5130,5130,5130,0
|
|
20230922,125500,76161660,5130,5130,5130,5130,0
|
|
20230922,125400,76161660,5130,5130,5130,5130,0
|
|
20230922,125300,76161660,5130,5130,5130,5130,1
|
|
20230922,125200,76156530,5100,5100,5100,5100,0
|
|
20230922,125100,76156530,5100,5100,5100,5100,0
|
|
20230922,125000,76156530,5100,5100,5100,5100,0
|
|
20230922,124900,76156530,5100,5100,5100,5100,13
|
|
20230922,124800,76090230,5100,5110,5110,5100,405
|
|
20230922,124700,74024700,5110,5110,5110,5110,0
|
|
20230922,124600,74024700,5110,5110,5110,5110,0
|
|
20230922,124500,74024700,5110,5110,5110,5110,0
|
|
20230922,124400,74024700,5110,5110,5110,5110,0
|
|
20230922,124300,74024700,5110,5110,5110,5110,0
|
|
20230922,124200,74024700,5110,5110,5110,5110,0
|
|
20230922,124100,74024700,5110,5110,5110,5110,0
|
|
20230922,124000,74024700,5110,5110,5110,5110,0
|
|
20230922,123900,74024700,5110,5110,5110,5110,0
|
|
20230922,123800,74024700,5110,5110,5110,5110,0
|
|
20230922,123700,74024700,5110,5110,5110,5110,0
|
|
20230922,123600,74024700,5110,5110,5110,5110,0
|
|
20230922,123500,74024700,5110,5110,5110,5110,0
|
|
20230922,123400,74024700,5110,5110,5110,5110,0
|
|
20230922,123300,74024700,5110,5110,5110,5110,0
|
|
20230922,123200,74024700,5110,5110,5110,5110,0
|
|
20230922,123100,74024700,5110,5110,5110,5110,0
|
|
20230922,123000,74024700,5110,5110,5110,5110,0
|
|
20230922,122900,74024700,5110,5110,5110,5110,0
|
|
20230922,122800,74024700,5110,5110,5110,5110,0
|
|
20230922,122700,74024700,5110,5110,5110,5110,0
|
|
20230922,122600,74024700,5110,5110,5110,5110,0
|
|
20230922,122500,74024700,5110,5110,5110,5110,0
|
|
20230922,122400,74024700,5110,5110,5110,5110,0
|
|
20230922,122300,74024700,5110,5110,5110,5110,0
|
|
20230922,122200,74024700,5110,5110,5110,5110,0
|
|
20230922,122100,74024700,5110,5110,5110,5110,0
|
|
20230922,122000,74024700,5110,5110,5110,5110,0
|
|
20230922,121900,74024700,5110,5110,5110,5110,0
|
|
20230922,121800,74024700,5110,5110,5110,5110,0
|
|
20230922,121700,74024700,5110,5110,5110,5110,0
|
|
20230922,121600,74024700,5110,5110,5110,5110,0
|
|
20230922,121500,74024700,5110,5110,5110,5110,0
|
|
20230922,121400,74024700,5110,5110,5110,5110,0
|
|
20230922,121300,74024700,5110,5110,5110,5110,0
|
|
20230922,121200,74024700,5110,5110,5110,5110,0
|
|
20230922,121100,74024700,5110,5110,5110,5110,0
|
|
20230922,121000,74024700,5110,5110,5110,5110,0
|
|
20230922,120900,74024700,5110,5110,5110,5110,0
|
|
20230922,120800,74024700,5110,5110,5110,5110,0
|
|
20230922,120700,74024700,5110,5110,5110,5110,0
|
|
20230922,120600,74024700,5110,5110,5110,5110,1
|
|
20230922,120500,74019590,5140,5140,5140,5140,0
|
|
20230922,120400,74019590,5140,5140,5140,5140,0
|
|
20230922,120300,74019590,5140,5140,5140,5140,0
|
|
20230922,120200,74019590,5140,5140,5140,5140,0
|
|
20230922,120100,74019590,5140,5140,5140,5140,0
|
|
20230922,120000,74019590,5140,5120,5140,5120,11
|
|
20230922,115900,73963090,5120,5120,5120,5120,28
|
|
20230922,115800,73819730,5100,5100,5100,5100,0
|
|
20230922,115700,73819730,5100,5100,5100,5100,300
|
|
20230922,115600,72289730,5110,5110,5110,5110,200
|
|
20230922,115500,71267730,5120,5120,5120,5120,0
|
|
20230922,115400,71267730,5120,5120,5120,5120,0
|
|
20230922,115300,71267730,5120,5120,5120,5120,550
|
|
20230922,115200,68451730,5140,5140,5140,5140,0
|
|
20230922,115100,68451730,5140,5140,5140,5140,0
|
|
20230922,115000,68451730,5140,5140,5140,5140,0
|
|
20230922,114900,68451730,5140,5140,5140,5140,0
|
|
20230922,114800,68451730,5140,5140,5140,5140,0
|
|
20230922,114700,68451730,5140,5140,5140,5140,0
|
|
20230922,114600,68451730,5140,5140,5140,5140,0
|
|
20230922,114500,68451730,5140,5140,5140,5140,0
|
|
20230922,114400,68451730,5140,5140,5140,5140,0
|
|
20230922,114300,68451730,5140,5140,5140,5140,0
|
|
20230922,114200,68451730,5140,5140,5140,5140,0
|
|
20230922,114100,68451730,5140,5140,5140,5140,0
|
|
20230922,114000,68451730,5140,5140,5140,5140,0
|
|
20230922,113900,68451730,5140,5140,5140,5140,0
|
|
20230922,113800,68451730,5140,5140,5140,5140,0
|
|
20230922,113700,68451730,5140,5140,5140,5140,0
|
|
20230922,113600,68451730,5140,5140,5140,5140,0
|
|
20230922,113500,68451730,5140,5140,5140,5140,0
|
|
20230922,113400,68451730,5140,5140,5140,5140,0
|
|
20230922,113300,68451730,5140,5140,5140,5140,0
|
|
20230922,113200,68451730,5140,5140,5140,5140,0
|
|
20230922,113100,68451730,5140,5140,5140,5140,0
|
|
20230922,113000,68451730,5140,5140,5140,5140,0
|
|
20230922,112900,68451730,5140,5140,5140,5140,0
|
|
20230922,112800,68451730,5140,5140,5140,5140,0
|
|
20230922,112700,68451730,5140,5140,5140,5140,0
|
|
20230922,112600,68451730,5140,5140,5140,5140,0
|
|
20230922,112500,68451730,5140,5140,5140,5140,0
|
|
20230922,112400,68451730,5140,5140,5140,5140,0
|
|
20230922,112300,68451730,5140,5140,5140,5140,0
|
|
20230922,112200,68451730,5140,5140,5140,5140,0
|
|
20230922,112100,68451730,5140,5140,5140,5140,0
|
|
20230922,112000,68451730,5140,5140,5140,5140,0
|
|
20230922,111900,68451730,5140,5140,5140,5140,0
|
|
20230922,111800,68451730,5140,5140,5140,5140,0
|
|
20230922,111700,68451730,5140,5140,5140,5140,0
|
|
20230922,111600,68451730,5140,5140,5140,5140,0
|
|
20230922,111500,68451730,5140,5140,5140,5140,0
|
|
20230922,111400,68451730,5140,5140,5140,5140,0
|
|
20230922,111300,68451730,5140,5140,5140,5140,0
|
|
20230922,111200,68451730,5140,5140,5140,5140,0
|
|
20230922,111100,68451730,5140,5140,5140,5140,0
|
|
20230922,111000,68451730,5140,5140,5140,5140,0
|
|
20230922,110900,68451730,5140,5140,5140,5140,0
|
|
20230922,110800,68451730,5140,5140,5140,5140,0
|
|
20230922,110700,68451730,5140,5140,5140,5140,0
|
|
20230922,110600,68451730,5140,5140,5140,5140,0
|
|
20230922,110500,68451730,5140,5140,5140,5140,0
|
|
20230922,110400,68451730,5140,5140,5140,5140,0
|
|
20230922,110300,68451730,5140,5140,5140,5140,0
|
|
20230922,110200,68451730,5140,5140,5140,5140,1
|
|
20230922,110100,68446590,5100,5100,5100,5100,0
|
|
20230922,110000,68446590,5100,5100,5100,5100,200
|
|
20230922,105900,67426590,5100,5120,5120,5100,210
|
|
20230922,105800,66354550,5120,5120,5120,5120,0
|
|
20230922,105700,66354550,5120,5120,5120,5120,0
|
|
20230922,105600,66354550,5120,5120,5120,5120,0
|
|
20230922,105500,66354550,5120,5120,5120,5120,0
|
|
20230922,105400,66354550,5120,5130,5130,5120,5
|
|
20230922,105300,66328940,5140,5140,5140,5140,0
|
|
20230922,105200,66328940,5140,5130,5140,5130,8
|
|
20230922,105100,66287880,5130,5130,5130,5130,12
|
|
20230922,105000,66226320,5130,5130,5130,5130,0
|
|
20230922,104900,66226320,5130,5130,5130,5130,10
|
|
20230922,104800,66175020,5130,5130,5130,5130,0
|
|
20230922,104700,66175020,5130,5130,5130,5130,0
|
|
20230922,104600,66175020,5130,5130,5130,5130,0
|
|
20230922,104500,66175020,5130,5130,5130,5130,280
|
|
20230922,104400,64738620,5120,5120,5120,5120,0
|
|
20230922,104300,64738620,5120,5120,5120,5120,0
|
|
20230922,104200,64738620,5120,5120,5120,5120,46
|
|
20230922,104100,64503100,5120,5120,5120,5120,0
|
|
20230922,104000,64503100,5120,5120,5120,5120,0
|
|
20230922,103900,64503100,5120,5120,5120,5120,0
|
|
20230922,103800,64503100,5120,5120,5120,5120,0
|
|
20230922,103700,64503100,5120,5120,5120,5120,0
|
|
20230922,103600,64503100,5120,5120,5120,5120,1
|
|
20230922,103500,64497980,5120,5120,5120,5120,0
|
|
20230922,103400,64497980,5120,5120,5120,5120,0
|
|
20230922,103300,64497980,5120,5120,5120,5120,0
|
|
20230922,103200,64497980,5120,5120,5120,5120,0
|
|
20230922,103100,64497980,5120,5120,5120,5120,3
|
|
20230922,103000,64482620,5120,5120,5120,5120,1
|
|
20230922,102900,64477500,5120,5120,5120,5120,0
|
|
20230922,102800,64477500,5120,5120,5120,5120,0
|
|
20230922,102700,64477500,5120,5120,5120,5120,0
|
|
20230922,102600,64477500,5120,5120,5120,5120,0
|
|
20230922,102500,64477500,5120,5120,5120,5120,0
|
|
20230922,102400,64477500,5120,5120,5120,5120,0
|
|
20230922,102300,64477500,5120,5120,5120,5120,190
|
|
20230922,102200,63504700,5120,5120,5120,5120,0
|
|
20230922,102100,63504700,5120,5120,5120,5120,0
|
|
20230922,102000,63504700,5120,5120,5120,5120,40
|
|
20230922,101900,63299900,5090,5090,5090,5090,0
|
|
20230922,101800,63299900,5090,5090,5090,5090,0
|
|
20230922,101700,63299900,5090,5090,5090,5090,0
|
|
20230922,101600,63299900,5090,5090,5090,5090,0
|
|
20230922,101500,63299900,5090,5090,5090,5090,0
|
|
20230922,101400,63299900,5090,5090,5090,5090,0
|
|
20230922,101300,63299900,5090,5090,5090,5090,0
|
|
20230922,101200,63299900,5090,5090,5090,5090,0
|
|
20230922,101100,63299900,5090,5090,5090,5090,0
|
|
20230922,101000,63299900,5090,5090,5090,5090,30
|
|
20230922,100900,63147200,5130,5130,5130,5130,0
|
|
20230922,100800,63147200,5130,5130,5130,5130,1
|
|
20230922,100700,63142070,5100,5100,5100,5100,0
|
|
20230922,100600,63142070,5100,5100,5100,5100,0
|
|
20230922,100500,63142070,5100,5100,5100,5100,0
|
|
20230922,100400,63142070,5100,5100,5100,5100,110
|
|
20230922,100300,62581070,5100,5100,5100,5100,0
|
|
20230922,100200,62581070,5100,5100,5100,5100,0
|
|
20230922,100100,62581070,5100,5100,5100,5100,105
|
|
20230922,100000,62045570,5130,5130,5130,5130,0
|
|
20230922,095900,62045570,5130,5130,5130,5130,1
|
|
20230922,095800,62040440,5100,5100,5100,5100,0
|
|
20230922,095700,62040440,5100,5100,5100,5100,0
|
|
20230922,095600,62040440,5100,5100,5100,5100,0
|
|
20230922,095500,62040440,5100,5100,5100,5100,0
|
|
20230922,095400,62040440,5100,5100,5100,5100,0
|
|
20230922,095300,62040440,5100,5100,5100,5100,0
|
|
20230922,095200,62040440,5100,5100,5100,5100,0
|
|
20230922,095100,62040440,5100,5100,5100,5100,0
|
|
20230922,095000,62040440,5100,5100,5100,5100,99
|
|
20230922,094900,61535540,5130,5130,5130,5130,0
|
|
20230922,094800,61535540,5130,5130,5130,5130,0
|
|
20230922,094700,61535540,5130,5130,5130,5130,0
|
|
20230922,094600,61535540,5130,5130,5130,5130,0
|
|
20230922,094500,61535540,5130,5130,5130,5130,0
|
|
20230922,094400,61535540,5130,5130,5130,5130,50
|
|
20230922,094300,61279040,5130,5130,5130,5130,0
|
|
20230922,094200,61279040,5130,5130,5130,5130,0
|
|
20230922,094100,61279040,5130,5130,5130,5130,0
|
|
20230922,094000,61279040,5130,5130,5130,5130,0
|
|
20230922,093900,61279040,5130,5130,5130,5130,0
|
|
20230922,093800,61279040,5130,5130,5130,5130,0
|
|
20230922,093700,61279040,5130,5130,5130,5130,0
|
|
20230922,093600,61279040,5130,5130,5130,5130,2
|
|
20230922,093500,61268780,5130,5130,5130,5130,0
|
|
20230922,093400,61268780,5130,5130,5130,5130,31
|
|
20230922,093300,61109750,5100,5100,5100,5100,11
|
|
20230922,093200,61053650,5100,5100,5100,5100,0
|
|
20230922,093100,61053650,5100,5100,5100,5100,86
|
|
20230922,093000,60615050,5100,5100,5100,5100,0
|
|
20230922,092900,60615050,5100,5100,5100,5100,100
|
|
20230922,092800,60105050,5100,5100,5100,5100,8
|
|
20230922,092700,60064250,5110,5120,5120,5110,793
|
|
20230922,092600,56007020,5120,5120,5120,5120,226
|
|
20230922,092500,54849900,5110,5120,5120,5110,151
|
|
20230922,092400,54077200,5140,5140,5190,5140,166
|
|
20230922,092300,53219860,5110,5110,5110,5110,0
|
|
20230922,092200,53219860,5110,5110,5110,5110,0
|
|
20230922,092100,53219860,5110,5100,5110,5100,100
|
|
20230922,092000,52709460,5110,5110,5110,5110,0
|
|
20230922,091900,52709460,5110,5110,5110,5110,1
|
|
20230922,091800,52704350,5100,5100,5100,5100,105
|
|
20230922,091700,52168850,5100,5090,5100,5050,4717
|
|
20230922,091600,28275370,5100,5100,5100,5100,100
|
|
20230922,091500,27765370,5100,5100,5100,5100,255
|
|
20230922,091400,26464870,5100,5100,5100,5100,4
|
|
20230922,091300,26444470,5140,5140,5140,5140,0
|
|
20230922,091200,26444470,5140,5140,5140,5140,0
|
|
20230922,091100,26444470,5140,5140,5140,5140,0
|
|
20230922,091000,26444470,5140,5140,5140,5140,2
|
|
20230922,090900,26434190,5110,5100,5110,5100,377
|
|
20230922,090800,24509510,5100,5090,5100,5090,501
|
|
20230922,090700,21959330,5090,5080,5090,5070,283
|
|
20230922,090600,20521720,5080,5060,5080,5060,250
|
|
20230922,090500,19256620,5060,5080,5080,5050,798
|
|
20230922,090400,15226100,5080,5090,5090,5060,206
|
|
20230922,090300,14182180,5080,5100,5100,5080,24
|
|
20230922,090200,14060020,5060,5060,5060,5060,290
|
|
20230922,090100,12592620,5060,5070,5070,5060,594
|
|
20230922,090000,9584980,5130,5050,5130,5050,1898
|