653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,195000,57776280,5150,5150,5150,5150,5054
|
|
20230922,194900,57776280,5150,5150,5150,5150,0
|
|
20230922,194800,57776280,5150,5150,5150,5150,0
|
|
20230922,194700,57776280,5150,5150,5150,5150,0
|
|
20230922,194600,57776280,5150,5150,5150,5150,0
|
|
20230922,194500,57776280,5150,5150,5150,5150,0
|
|
20230922,194400,57776280,5150,5150,5150,5150,0
|
|
20230922,194300,57776280,5150,5150,5150,5150,0
|
|
20230922,194200,57776280,5150,5150,5150,5150,0
|
|
20230922,194100,57776280,5150,5150,5150,5150,0
|
|
20230922,194000,57776280,5150,5150,5150,5150,0
|
|
20230922,193900,57776280,5150,5150,5150,5150,0
|
|
20230922,193800,57776280,5150,5150,5150,5150,0
|
|
20230922,193700,57776280,5150,5150,5150,5150,0
|
|
20230922,193600,57776280,5150,5150,5150,5150,0
|
|
20230922,193500,57776280,5150,5150,5150,5150,0
|
|
20230922,193400,57776280,5150,5150,5150,5150,0
|
|
20230922,193300,57776280,5150,5150,5150,5150,0
|
|
20230922,193200,57776280,5150,5150,5150,5150,0
|
|
20230922,193100,57776280,5150,5150,5150,5150,0
|
|
20230922,193000,57776280,5150,5150,5150,5150,0
|
|
20230922,192900,57776280,5150,5150,5150,5150,0
|
|
20230922,192800,57776280,5150,5150,5150,5150,0
|
|
20230922,192700,57776280,5150,5150,5150,5150,0
|
|
20230922,192600,57776280,5150,5150,5150,5150,0
|
|
20230922,192500,57776280,5150,5150,5150,5150,0
|
|
20230922,192400,57776280,5150,5150,5150,5150,0
|
|
20230922,192300,57776280,5150,5150,5150,5150,0
|
|
20230922,192200,57776280,5150,5150,5150,5150,0
|
|
20230922,192100,57776280,5150,5150,5150,5150,0
|
|
20230922,192000,57776280,5150,5150,5150,5150,5054
|
|
20230922,191900,57776280,5150,5150,5150,5150,0
|
|
20230922,191800,57776280,5150,5150,5150,5150,0
|
|
20230922,191700,57776280,5150,5150,5150,5150,0
|
|
20230922,191600,57776280,5150,5150,5150,5150,0
|
|
20230922,191500,57776280,5150,5150,5150,5150,0
|
|
20230922,191400,57776280,5150,5150,5150,5150,0
|
|
20230922,191300,57776280,5150,5150,5150,5150,0
|
|
20230922,191200,57776280,5150,5150,5150,5150,0
|
|
20230922,191100,57776280,5150,5150,5150,5150,0
|
|
20230922,191000,57776280,5150,5150,5150,5150,0
|
|
20230922,190900,57776280,5150,5150,5150,5150,0
|
|
20230922,190800,57776280,5150,5150,5150,5150,0
|
|
20230922,190700,57776280,5150,5150,5150,5150,0
|
|
20230922,190600,57776280,5150,5150,5150,5150,0
|
|
20230922,190500,57776280,5150,5150,5150,5150,0
|
|
20230922,190400,57776280,5150,5150,5150,5150,0
|
|
20230922,190300,57776280,5150,5150,5150,5150,0
|
|
20230922,190200,57776280,5150,5150,5150,5150,0
|
|
20230922,190100,57776280,5150,5150,5150,5150,0
|
|
20230922,190000,57776280,5150,5150,5150,5150,0
|
|
20230922,185900,57776280,5150,5150,5150,5150,0
|
|
20230922,185800,57776280,5150,5150,5150,5150,0
|
|
20230922,185700,57776280,5150,5150,5150,5150,0
|
|
20230922,185600,57776280,5150,5150,5150,5150,0
|
|
20230922,185500,57776280,5150,5150,5150,5150,0
|
|
20230922,185400,57776280,5150,5150,5150,5150,0
|
|
20230922,185300,57776280,5150,5150,5150,5150,0
|
|
20230922,185200,57776280,5150,5150,5150,5150,0
|
|
20230922,185100,57776280,5150,5150,5150,5150,0
|
|
20230922,185000,57776280,5150,5150,5150,5150,5054
|
|
20230922,184900,57776280,5150,5150,5150,5150,0
|
|
20230922,184800,57776280,5150,5150,5150,5150,0
|
|
20230922,184700,57776280,5150,5150,5150,5150,0
|
|
20230922,184600,57776280,5150,5150,5150,5150,0
|
|
20230922,184500,57776280,5150,5150,5150,5150,0
|
|
20230922,184400,57776280,5150,5150,5150,5150,0
|
|
20230922,184300,57776280,5150,5150,5150,5150,0
|
|
20230922,184200,57776280,5150,5150,5150,5150,0
|
|
20230922,184100,57776280,5150,5150,5150,5150,0
|
|
20230922,184000,57776280,5150,5150,5150,5150,0
|
|
20230922,183900,57776280,5150,5150,5150,5150,0
|
|
20230922,183800,57776280,5150,5150,5150,5150,0
|
|
20230922,183700,57776280,5150,5150,5150,5150,0
|
|
20230922,183600,57776280,5150,5150,5150,5150,0
|
|
20230922,183500,57776280,5150,5150,5150,5150,0
|
|
20230922,183400,57776280,5150,5150,5150,5150,0
|
|
20230922,183300,57776280,5150,5150,5150,5150,0
|
|
20230922,183200,57776280,5150,5150,5150,5150,0
|
|
20230922,183100,57776280,5150,5150,5150,5150,0
|
|
20230922,183000,57776280,5150,5150,5150,5150,0
|
|
20230922,182900,57776280,5150,5150,5150,5150,0
|
|
20230922,182800,57776280,5150,5150,5150,5150,0
|
|
20230922,182700,57776280,5150,5150,5150,5150,0
|
|
20230922,182600,57776280,5150,5150,5150,5150,0
|
|
20230922,182500,57776280,5150,5150,5150,5150,0
|
|
20230922,182400,57776280,5150,5150,5150,5150,0
|
|
20230922,182300,57776280,5150,5150,5150,5150,0
|
|
20230922,182200,57776280,5150,5150,5150,5150,0
|
|
20230922,182100,57776280,5150,5150,5150,5150,0
|
|
20230922,182000,57776280,5150,5150,5150,5150,5054
|
|
20230922,181900,57776280,5150,5150,5150,5150,0
|
|
20230922,181800,57776280,5150,5150,5150,5150,0
|
|
20230922,181700,57776280,5150,5150,5150,5150,0
|
|
20230922,181600,57776280,5150,5150,5150,5150,0
|
|
20230922,181500,57776280,5150,5150,5150,5150,0
|
|
20230922,181400,57776280,5150,5150,5150,5150,0
|
|
20230922,181300,57776280,5150,5150,5150,5150,0
|
|
20230922,181200,57776280,5150,5150,5150,5150,0
|
|
20230922,181100,57776280,5150,5150,5150,5150,0
|
|
20230922,181000,57776280,5150,5150,5150,5150,0
|
|
20230922,180900,57776280,5150,5150,5150,5150,0
|
|
20230922,180800,57776280,5150,5150,5150,5150,0
|
|
20230922,180700,57776280,5150,5150,5150,5150,0
|
|
20230922,180600,57776280,5150,5150,5150,5150,0
|
|
20230922,180500,57776280,5150,5150,5150,5150,0
|
|
20230922,180400,57776280,5150,5150,5150,5150,0
|
|
20230922,180300,57776280,5150,5150,5150,5150,0
|
|
20230922,180200,57776280,5150,5150,5150,5150,0
|
|
20230922,180100,57776280,5150,5150,5150,5150,0
|
|
20230922,180000,57776280,5150,5150,5150,5150,0
|
|
20230922,175900,57776280,5150,5150,5150,5150,0
|
|
20230922,175800,57776280,5150,5150,5150,5150,0
|
|
20230922,175700,57776280,5150,5150,5150,5150,0
|
|
20230922,175600,57776280,5150,5150,5150,5150,0
|
|
20230922,175500,57776280,5150,5150,5150,5150,0
|
|
20230922,175400,57776280,5150,5150,5150,5150,0
|
|
20230922,175300,57776280,5150,5150,5150,5150,0
|
|
20230922,175200,57776280,5150,5150,5150,5150,0
|
|
20230922,175100,57776280,5150,5150,5150,5150,0
|
|
20230922,175000,57776280,5150,5150,5150,5150,5054
|
|
20230922,174900,57776280,5150,5150,5150,5150,0
|
|
20230922,174800,57776280,5150,5150,5150,5150,0
|
|
20230922,174700,57776280,5150,5150,5150,5150,0
|
|
20230922,174600,57776280,5150,5150,5150,5150,0
|
|
20230922,174500,57776280,5150,5150,5150,5150,0
|
|
20230922,174400,57776280,5150,5150,5150,5150,0
|
|
20230922,174300,57776280,5150,5150,5150,5150,0
|
|
20230922,174200,57776280,5150,5150,5150,5150,0
|
|
20230922,174100,57776280,5150,5150,5150,5150,0
|
|
20230922,174000,57776280,5150,5150,5150,5150,0
|
|
20230922,173900,57776280,5150,5150,5150,5150,0
|
|
20230922,173800,57776280,5150,5150,5150,5150,0
|
|
20230922,173700,57776280,5150,5150,5150,5150,0
|
|
20230922,173600,57776280,5150,5150,5150,5150,0
|
|
20230922,173500,57776280,5150,5150,5150,5150,0
|
|
20230922,173400,57776280,5150,5150,5150,5150,0
|
|
20230922,173300,57776280,5150,5150,5150,5150,0
|
|
20230922,173200,57776280,5150,5150,5150,5150,0
|
|
20230922,173100,57776280,5150,5150,5150,5150,0
|
|
20230922,173000,57776280,5150,5150,5150,5150,0
|
|
20230922,172900,57776280,5150,5150,5150,5150,0
|
|
20230922,172800,57776280,5150,5150,5150,5150,0
|
|
20230922,172700,57776280,5150,5150,5150,5150,0
|
|
20230922,172600,57776280,5150,5150,5150,5150,0
|
|
20230922,172500,57776280,5150,5150,5150,5150,0
|
|
20230922,172400,57776280,5150,5150,5150,5150,0
|
|
20230922,172300,57776280,5150,5150,5150,5150,0
|
|
20230922,172200,57776280,5150,5150,5150,5150,0
|
|
20230922,172100,57776280,5150,5150,5150,5150,0
|
|
20230922,172000,57776280,5150,5150,5150,5150,5054
|
|
20230922,171900,57776280,5150,5150,5150,5150,0
|
|
20230922,171800,57776280,5150,5150,5150,5150,0
|
|
20230922,171700,57776280,5150,5150,5150,5150,0
|
|
20230922,171600,57776280,5150,5150,5150,5150,0
|
|
20230922,171500,57776280,5150,5150,5150,5150,0
|
|
20230922,171400,57776280,5150,5150,5150,5150,0
|
|
20230922,171300,57776280,5150,5150,5150,5150,0
|
|
20230922,171200,57776280,5150,5150,5150,5150,0
|
|
20230922,171100,57776280,5150,5150,5150,5150,0
|
|
20230922,171000,57776280,5150,5150,5150,5150,0
|
|
20230922,170900,57776280,5150,5150,5150,5150,0
|
|
20230922,170800,57776280,5150,5150,5150,5150,0
|
|
20230922,170700,57776280,5150,5150,5150,5150,0
|
|
20230922,170600,57776280,5150,5150,5150,5150,0
|
|
20230922,170500,57776280,5150,5150,5150,5150,0
|
|
20230922,170400,57776280,5150,5150,5150,5150,0
|
|
20230922,170300,57776280,5150,5150,5150,5150,0
|
|
20230922,170200,57776280,5150,5150,5150,5150,0
|
|
20230922,170100,57776280,5150,5150,5150,5150,0
|
|
20230922,170000,57776280,5150,5150,5150,5150,0
|
|
20230922,165900,57776280,5150,5150,5150,5150,0
|
|
20230922,165800,57776280,5150,5150,5150,5150,0
|
|
20230922,165700,57776280,5150,5150,5150,5150,0
|
|
20230922,165600,57776280,5150,5150,5150,5150,0
|
|
20230922,165500,57776280,5150,5150,5150,5150,0
|
|
20230922,165400,57776280,5150,5150,5150,5150,0
|
|
20230922,165300,57776280,5150,5150,5150,5150,0
|
|
20230922,165200,57776280,5150,5150,5150,5150,0
|
|
20230922,165100,57776280,5150,5150,5150,5150,0
|
|
20230922,165000,57776280,5150,5150,5150,5150,5054
|
|
20230922,164900,57776280,5150,5150,5150,5150,0
|
|
20230922,164800,57776280,5150,5150,5150,5150,0
|
|
20230922,164700,57776280,5150,5150,5150,5150,0
|
|
20230922,164600,57776280,5150,5150,5150,5150,0
|
|
20230922,164500,57776280,5150,5150,5150,5150,0
|
|
20230922,164400,57776280,5150,5150,5150,5150,0
|
|
20230922,164300,57776280,5150,5150,5150,5150,0
|
|
20230922,164200,57776280,5150,5150,5150,5150,0
|
|
20230922,164100,57776280,5150,5150,5150,5150,0
|
|
20230922,164000,57776280,5150,5150,5150,5150,0
|
|
20230922,163900,57776280,5150,5150,5150,5150,0
|
|
20230922,163800,57776280,5150,5150,5150,5150,0
|
|
20230922,163700,57776280,5150,5150,5150,5150,0
|
|
20230922,163600,57776280,5150,5150,5150,5150,0
|
|
20230922,163500,57776280,5150,5150,5150,5150,0
|
|
20230922,163400,57776280,5150,5150,5150,5150,0
|
|
20230922,163300,57776280,5150,5150,5150,5150,0
|
|
20230922,163200,57776280,5150,5150,5150,5150,0
|
|
20230922,163100,57776280,5150,5150,5150,5150,0
|
|
20230922,163000,57776280,5150,5150,5150,5150,0
|
|
20230922,162900,57776280,5150,5150,5150,5150,0
|
|
20230922,162800,57776280,5150,5150,5150,5150,0
|
|
20230922,162700,57776280,5150,5150,5150,5150,0
|
|
20230922,162600,57776280,5150,5150,5150,5150,0
|
|
20230922,162500,57776280,5150,5150,5150,5150,0
|
|
20230922,162400,57776280,5150,5150,5150,5150,0
|
|
20230922,162300,57776280,5150,5150,5150,5150,0
|
|
20230922,162200,57776280,5150,5150,5150,5150,0
|
|
20230922,162100,57776280,5150,5150,5150,5150,0
|
|
20230922,162000,57776280,5150,5150,5150,5150,5054
|
|
20230922,161900,57776280,5150,5150,5150,5150,0
|
|
20230922,161800,57776280,5150,5150,5150,5150,0
|
|
20230922,161700,57776280,5150,5150,5150,5150,0
|
|
20230922,161600,57776280,5150,5150,5150,5150,0
|
|
20230922,161500,57776280,5150,5150,5150,5150,0
|
|
20230922,161400,57776280,5150,5150,5150,5150,0
|
|
20230922,161300,57776280,5150,5150,5150,5150,0
|
|
20230922,161200,57776280,5150,5150,5150,5150,0
|
|
20230922,161100,57776280,5150,5150,5150,5150,0
|
|
20230922,161000,57776280,5150,5150,5150,5150,0
|
|
20230922,160900,57776280,5150,5150,5150,5150,0
|
|
20230922,160800,57776280,5150,5150,5150,5150,0
|
|
20230922,160700,57776280,5150,5150,5150,5150,0
|
|
20230922,160600,57776280,5150,5150,5150,5150,0
|
|
20230922,160500,57776280,5150,5150,5150,5150,0
|
|
20230922,160400,57776280,5150,5150,5150,5150,0
|
|
20230922,160300,57776280,5150,5150,5150,5150,0
|
|
20230922,160200,57776280,5150,5150,5150,5150,0
|
|
20230922,160100,57776280,5150,5150,5150,5150,0
|
|
20230922,160000,57776280,5150,5150,5150,5150,0
|
|
20230922,155900,57776280,5150,5150,5150,5150,0
|
|
20230922,155800,57776280,5150,5150,5150,5150,0
|
|
20230922,155700,57776280,5150,5150,5150,5150,0
|
|
20230922,155600,57776280,5150,5150,5150,5150,0
|
|
20230922,155500,57776280,5150,5150,5150,5150,0
|
|
20230922,155400,57776280,5150,5150,5150,5150,0
|
|
20230922,155300,57776280,5150,5150,5150,5150,0
|
|
20230922,155200,57776280,5150,5150,5150,5150,0
|
|
20230922,155100,57776280,5150,5150,5150,5150,0
|
|
20230922,155000,57776280,5150,5150,5150,5150,5054
|
|
20230922,154900,57776280,5150,5150,5150,5150,0
|
|
20230922,154800,57776280,5150,5150,5150,5150,0
|
|
20230922,154700,57776280,5150,5150,5150,5150,0
|
|
20230922,154600,57776280,5150,5150,5150,5150,0
|
|
20230922,154500,57776280,5150,5150,5150,5150,0
|
|
20230922,154400,57776280,5150,5150,5150,5150,0
|
|
20230922,154300,57776280,5150,5150,5150,5150,0
|
|
20230922,154200,57776280,5150,5150,5150,5150,0
|
|
20230922,154100,57776280,5150,5150,5150,5150,0
|
|
20230922,154000,57776280,5150,5150,5150,5150,0
|
|
20230922,153900,57776280,5150,5150,5150,5150,0
|
|
20230922,153800,57776280,5150,5150,5150,5150,0
|
|
20230922,153700,57776280,5150,5150,5150,5150,0
|
|
20230922,153600,57776280,5150,5150,5150,5150,0
|
|
20230922,153500,57776280,5150,5150,5150,5150,0
|
|
20230922,153400,57776280,5150,5150,5150,5150,0
|
|
20230922,153300,57776280,5150,5150,5150,5150,0
|
|
20230922,153200,57776280,5150,5150,5150,5150,0
|
|
20230922,153100,57776280,5150,5150,5150,5150,0
|
|
20230922,153000,57776280,5150,5150,5150,5150,5054
|
|
20230922,152900,31748180,5210,5210,5210,5210,0
|
|
20230922,152800,31748180,5210,5210,5210,5210,0
|
|
20230922,152700,31748180,5210,5210,5210,5210,0
|
|
20230922,152600,31748180,5210,5210,5210,5210,0
|
|
20230922,152500,31748180,5210,5210,5210,5210,0
|
|
20230922,152400,31748180,5210,5210,5210,5210,0
|
|
20230922,152300,31748180,5210,5210,5210,5210,0
|
|
20230922,152200,31748180,5210,5210,5210,5210,0
|
|
20230922,152100,31748180,5210,5210,5210,5210,0
|
|
20230922,152000,31748180,5210,5210,5210,5210,0
|
|
20230922,151900,31748180,5210,5210,5210,5210,0
|
|
20230922,151800,31748180,5210,5210,5210,5210,1
|
|
20230922,151700,31742970,5230,5230,5230,5230,0
|
|
20230922,151600,31742970,5230,5230,5230,5230,0
|
|
20230922,151500,31742970,5230,5230,5230,5230,0
|
|
20230922,151400,31742970,5230,5230,5230,5230,1
|
|
20230922,151300,31737740,5210,5210,5210,5210,0
|
|
20230922,151200,31737740,5210,5210,5210,5210,50
|
|
20230922,151100,31477240,5220,5220,5220,5220,10
|
|
20230922,151000,31425040,5230,5230,5230,5230,0
|
|
20230922,150900,31425040,5230,5230,5230,5230,7
|
|
20230922,150800,31388430,5210,5210,5210,5210,2
|
|
20230922,150700,31378010,5230,5230,5230,5230,0
|
|
20230922,150600,31378010,5230,5230,5230,5230,0
|
|
20230922,150500,31378010,5230,5230,5230,5230,0
|
|
20230922,150400,31378010,5230,5230,5230,5230,0
|
|
20230922,150300,31378010,5230,5230,5230,5230,0
|
|
20230922,150200,31378010,5230,5230,5230,5230,0
|
|
20230922,150100,31378010,5230,5230,5230,5230,0
|
|
20230922,150000,31378010,5230,5230,5230,5230,0
|
|
20230922,145900,31378010,5230,5230,5230,5230,0
|
|
20230922,145800,31378010,5230,5230,5230,5230,0
|
|
20230922,145700,31378010,5230,5230,5230,5230,0
|
|
20230922,145600,31378010,5230,5230,5230,5230,0
|
|
20230922,145500,31378010,5230,5230,5230,5230,0
|
|
20230922,145400,31378010,5230,5230,5230,5230,0
|
|
20230922,145300,31378010,5230,5230,5230,5230,0
|
|
20230922,145200,31378010,5230,5230,5230,5230,0
|
|
20230922,145100,31378010,5230,5230,5230,5230,0
|
|
20230922,145000,31378010,5230,5230,5230,5230,0
|
|
20230922,144900,31378010,5230,5230,5230,5230,0
|
|
20230922,144800,31378010,5230,5230,5230,5230,10
|
|
20230922,144700,31325710,5210,5210,5210,5210,99
|
|
20230922,144600,30809920,5200,5200,5200,5200,0
|
|
20230922,144500,30809920,5200,5200,5200,5200,0
|
|
20230922,144400,30809920,5200,5200,5200,5200,0
|
|
20230922,144300,30809920,5200,5200,5200,5200,0
|
|
20230922,144200,30809920,5200,5200,5200,5200,0
|
|
20230922,144100,30809920,5200,5200,5200,5200,0
|
|
20230922,144000,30809920,5200,5200,5200,5200,0
|
|
20230922,143900,30809920,5200,5200,5200,5200,0
|
|
20230922,143800,30809920,5200,5200,5200,5200,0
|
|
20230922,143700,30809920,5200,5200,5200,5200,0
|
|
20230922,143600,30809920,5200,5200,5200,5200,0
|
|
20230922,143500,30809920,5200,5200,5200,5200,0
|
|
20230922,143400,30809920,5200,5200,5200,5200,0
|
|
20230922,143300,30809920,5200,5200,5200,5200,0
|
|
20230922,143200,30809920,5200,5200,5200,5200,0
|
|
20230922,143100,30809920,5200,5200,5200,5200,0
|
|
20230922,143000,30809920,5200,5200,5200,5200,0
|
|
20230922,142900,30809920,5200,5200,5200,5200,0
|
|
20230922,142800,30809920,5200,5200,5200,5200,0
|
|
20230922,142700,30809920,5200,5200,5200,5200,0
|
|
20230922,142600,30809920,5200,5200,5200,5200,0
|
|
20230922,142500,30809920,5200,5200,5200,5200,0
|
|
20230922,142400,30809920,5200,5200,5200,5200,0
|
|
20230922,142300,30809920,5200,5200,5200,5200,0
|
|
20230922,142200,30809920,5200,5200,5200,5200,73
|
|
20230922,142100,30430320,5210,5230,5230,5210,661
|
|
20230922,142000,26985480,5240,5240,5240,5240,0
|
|
20230922,141900,26985480,5240,5240,5240,5240,0
|
|
20230922,141800,26985480,5240,5240,5240,5240,0
|
|
20230922,141700,26985480,5240,5240,5240,5240,0
|
|
20230922,141600,26985480,5240,5240,5240,5240,0
|
|
20230922,141500,26985480,5240,5240,5240,5240,0
|
|
20230922,141400,26985480,5240,5240,5240,5240,0
|
|
20230922,141300,26985480,5240,5240,5240,5240,0
|
|
20230922,141200,26985480,5240,5240,5240,5240,0
|
|
20230922,141100,26985480,5240,5240,5240,5240,0
|
|
20230922,141000,26985480,5240,5240,5240,5240,0
|
|
20230922,140900,26985480,5240,5240,5240,5240,0
|
|
20230922,140800,26985480,5240,5240,5240,5240,0
|
|
20230922,140700,26985480,5240,5240,5240,5240,0
|
|
20230922,140600,26985480,5240,5240,5240,5240,0
|
|
20230922,140500,26985480,5240,5240,5240,5240,0
|
|
20230922,140400,26985480,5240,5240,5240,5240,0
|
|
20230922,140300,26985480,5240,5240,5240,5240,0
|
|
20230922,140200,26985480,5240,5240,5240,5240,1
|
|
20230922,140100,26980240,5230,5230,5230,5230,0
|
|
20230922,140000,26980240,5230,5230,5230,5230,450
|
|
20230922,135900,24626740,5230,5230,5230,5230,0
|
|
20230922,135800,24626740,5230,5230,5230,5230,0
|
|
20230922,135700,24626740,5230,5230,5230,5230,0
|
|
20230922,135600,24626740,5230,5230,5230,5230,0
|
|
20230922,135500,24626740,5230,5230,5230,5230,0
|
|
20230922,135400,24626740,5230,5230,5230,5230,0
|
|
20230922,135300,24626740,5230,5230,5230,5230,0
|
|
20230922,135200,24626740,5230,5230,5230,5230,0
|
|
20230922,135100,24626740,5230,5230,5230,5230,0
|
|
20230922,135000,24626740,5230,5230,5230,5230,0
|
|
20230922,134900,24626740,5230,5230,5230,5230,0
|
|
20230922,134800,24626740,5230,5230,5230,5230,0
|
|
20230922,134700,24626740,5230,5230,5230,5230,0
|
|
20230922,134600,24626740,5230,5230,5230,5230,0
|
|
20230922,134500,24626740,5230,5230,5230,5230,0
|
|
20230922,134400,24626740,5230,5230,5230,5230,0
|
|
20230922,134300,24626740,5230,5230,5230,5230,0
|
|
20230922,134200,24626740,5230,5230,5230,5230,0
|
|
20230922,134100,24626740,5230,5230,5230,5230,0
|
|
20230922,134000,24626740,5230,5230,5230,5230,0
|
|
20230922,133900,24626740,5230,5230,5230,5230,0
|
|
20230922,133800,24626740,5230,5230,5230,5230,0
|
|
20230922,133700,24626740,5230,5230,5230,5230,0
|
|
20230922,133600,24626740,5230,5230,5230,5230,0
|
|
20230922,133500,24626740,5230,5230,5230,5230,0
|
|
20230922,133400,24626740,5230,5230,5230,5230,0
|
|
20230922,133300,24626740,5230,5230,5230,5230,0
|
|
20230922,133200,24626740,5230,5230,5230,5230,0
|
|
20230922,133100,24626740,5230,5230,5230,5230,0
|
|
20230922,133000,24626740,5230,5230,5230,5230,0
|
|
20230922,132900,24626740,5230,5230,5230,5230,0
|
|
20230922,132800,24626740,5230,5230,5230,5230,37
|
|
20230922,132700,24433230,5230,5230,5230,5230,0
|
|
20230922,132600,24433230,5230,5230,5230,5230,0
|
|
20230922,132500,24433230,5230,5230,5230,5230,0
|
|
20230922,132400,24433230,5230,5230,5230,5230,0
|
|
20230922,132300,24433230,5230,5230,5230,5230,0
|
|
20230922,132200,24433230,5230,5230,5230,5230,0
|
|
20230922,132100,24433230,5230,5230,5230,5230,0
|
|
20230922,132000,24433230,5230,5230,5230,5230,0
|
|
20230922,131900,24433230,5230,5230,5230,5230,0
|
|
20230922,131800,24433230,5230,5230,5230,5230,0
|
|
20230922,131700,24433230,5230,5230,5230,5230,0
|
|
20230922,131600,24433230,5230,5230,5230,5230,0
|
|
20230922,131500,24433230,5230,5230,5230,5230,0
|
|
20230922,131400,24433230,5230,5230,5230,5230,0
|
|
20230922,131300,24433230,5230,5230,5230,5230,0
|
|
20230922,131200,24433230,5230,5230,5230,5230,0
|
|
20230922,131100,24433230,5230,5230,5230,5230,0
|
|
20230922,131000,24433230,5230,5230,5230,5230,0
|
|
20230922,130900,24433230,5230,5230,5230,5230,0
|
|
20230922,130800,24433230,5230,5230,5230,5230,0
|
|
20230922,130700,24433230,5230,5230,5230,5230,0
|
|
20230922,130600,24433230,5230,5230,5230,5230,0
|
|
20230922,130500,24433230,5230,5230,5230,5230,0
|
|
20230922,130400,24433230,5230,5230,5230,5230,0
|
|
20230922,130300,24433230,5230,5230,5230,5230,0
|
|
20230922,130200,24433230,5230,5230,5230,5230,0
|
|
20230922,130100,24433230,5230,5230,5230,5230,0
|
|
20230922,130000,24433230,5230,5230,5230,5230,0
|
|
20230922,125900,24433230,5230,5230,5230,5230,0
|
|
20230922,125800,24433230,5230,5230,5230,5230,0
|
|
20230922,125700,24433230,5230,5230,5230,5230,0
|
|
20230922,125600,24433230,5230,5230,5230,5230,0
|
|
20230922,125500,24433230,5230,5230,5230,5230,0
|
|
20230922,125400,24433230,5230,5230,5230,5230,0
|
|
20230922,125300,24433230,5230,5230,5230,5230,0
|
|
20230922,125200,24433230,5230,5230,5230,5230,0
|
|
20230922,125100,24433230,5230,5230,5230,5230,0
|
|
20230922,125000,24433230,5230,5230,5230,5230,0
|
|
20230922,124900,24433230,5230,5230,5230,5230,0
|
|
20230922,124800,24433230,5230,5230,5230,5230,0
|
|
20230922,124700,24433230,5230,5230,5230,5230,0
|
|
20230922,124600,24433230,5230,5230,5230,5230,0
|
|
20230922,124500,24433230,5230,5230,5230,5230,0
|
|
20230922,124400,24433230,5230,5230,5230,5230,0
|
|
20230922,124300,24433230,5230,5230,5230,5230,0
|
|
20230922,124200,24433230,5230,5230,5230,5230,0
|
|
20230922,124100,24433230,5230,5230,5230,5230,0
|
|
20230922,124000,24433230,5230,5230,5230,5230,0
|
|
20230922,123900,24433230,5230,5230,5230,5230,0
|
|
20230922,123800,24433230,5230,5230,5230,5230,0
|
|
20230922,123700,24433230,5230,5230,5230,5230,0
|
|
20230922,123600,24433230,5230,5230,5230,5230,0
|
|
20230922,123500,24433230,5230,5230,5230,5230,0
|
|
20230922,123400,24433230,5230,5230,5230,5230,0
|
|
20230922,123300,24433230,5230,5230,5230,5230,0
|
|
20230922,123200,24433230,5230,5230,5230,5230,0
|
|
20230922,123100,24433230,5230,5230,5230,5230,0
|
|
20230922,123000,24433230,5230,5230,5230,5230,0
|
|
20230922,122900,24433230,5230,5230,5230,5230,0
|
|
20230922,122800,24433230,5230,5230,5230,5230,0
|
|
20230922,122700,24433230,5230,5230,5230,5230,0
|
|
20230922,122600,24433230,5230,5230,5230,5230,0
|
|
20230922,122500,24433230,5230,5230,5230,5230,0
|
|
20230922,122400,24433230,5230,5230,5230,5230,0
|
|
20230922,122300,24433230,5230,5230,5230,5230,0
|
|
20230922,122200,24433230,5230,5230,5230,5230,0
|
|
20230922,122100,24433230,5230,5230,5230,5230,0
|
|
20230922,122000,24433230,5230,5230,5230,5230,0
|
|
20230922,121900,24433230,5230,5230,5230,5230,0
|
|
20230922,121800,24433230,5230,5230,5230,5230,0
|
|
20230922,121700,24433230,5230,5230,5230,5230,0
|
|
20230922,121600,24433230,5230,5240,5240,5230,533
|
|
20230922,121500,21645310,5250,5250,5250,5250,0
|
|
20230922,121400,21645310,5250,5250,5250,5250,0
|
|
20230922,121300,21645310,5250,5250,5250,5250,0
|
|
20230922,121200,21645310,5250,5250,5250,5250,0
|
|
20230922,121100,21645310,5250,5250,5250,5250,0
|
|
20230922,121000,21645310,5250,5250,5250,5250,0
|
|
20230922,120900,21645310,5250,5250,5250,5250,0
|
|
20230922,120800,21645310,5250,5250,5250,5250,0
|
|
20230922,120700,21645310,5250,5250,5250,5250,0
|
|
20230922,120600,21645310,5250,5250,5250,5250,0
|
|
20230922,120500,21645310,5250,5250,5250,5250,0
|
|
20230922,120400,21645310,5250,5250,5250,5250,0
|
|
20230922,120300,21645310,5250,5250,5250,5250,0
|
|
20230922,120200,21645310,5250,5250,5250,5250,0
|
|
20230922,120100,21645310,5250,5250,5250,5250,0
|
|
20230922,120000,21645310,5250,5250,5250,5250,9
|
|
20230922,115900,21598060,5250,5250,5250,5250,0
|
|
20230922,115800,21598060,5250,5250,5250,5250,0
|
|
20230922,115700,21598060,5250,5250,5250,5250,5
|
|
20230922,115600,21571810,5240,5240,5240,5240,0
|
|
20230922,115500,21571810,5240,5240,5240,5240,2
|
|
20230922,115400,21561330,5240,5240,5240,5240,0
|
|
20230922,115300,21561330,5240,5240,5240,5240,6
|
|
20230922,115200,21529890,5240,5240,5240,5240,0
|
|
20230922,115100,21529890,5240,5240,5240,5240,6
|
|
20230922,115000,21498450,5240,5240,5240,5240,0
|
|
20230922,114900,21498450,5240,5240,5240,5240,5
|
|
20230922,114800,21472250,5240,5240,5240,5240,0
|
|
20230922,114700,21472250,5240,5240,5240,5240,6
|
|
20230922,114600,21440810,5240,5240,5240,5240,5
|
|
20230922,114500,21414610,5250,5250,5250,5250,5
|
|
20230922,114400,21388360,5240,5240,5240,5240,0
|
|
20230922,114300,21388360,5240,5240,5240,5240,0
|
|
20230922,114200,21388360,5240,5240,5240,5240,20
|
|
20230922,114100,21283560,5260,5260,5260,5260,0
|
|
20230922,114000,21283560,5260,5260,5260,5260,6
|
|
20230922,113900,21252000,5260,5260,5260,5260,0
|
|
20230922,113800,21252000,5260,5260,5260,5260,5
|
|
20230922,113700,21225700,5260,5260,5260,5260,0
|
|
20230922,113600,21225700,5260,5260,5260,5260,6
|
|
20230922,113500,21194140,5260,5260,5260,5260,0
|
|
20230922,113400,21194140,5260,5260,5260,5260,5
|
|
20230922,113300,21167840,5260,5260,5260,5260,0
|
|
20230922,113200,21167840,5260,5260,5260,5260,6
|
|
20230922,113100,21136280,5260,5260,5260,5260,0
|
|
20230922,113000,21136280,5260,5260,5260,5260,6
|
|
20230922,112900,21104720,5260,5260,5260,5260,0
|
|
20230922,112800,21104720,5260,5260,5260,5260,0
|
|
20230922,112700,21104720,5260,5260,5260,5260,5
|
|
20230922,112600,21078420,5260,5260,5260,5260,0
|
|
20230922,112500,21078420,5260,5260,5260,5260,6
|
|
20230922,112400,21046860,5260,5260,5260,5260,0
|
|
20230922,112300,21046860,5260,5260,5260,5260,5
|
|
20230922,112200,21020560,5260,5260,5260,5260,0
|
|
20230922,112100,21020560,5260,5260,5260,5260,6
|
|
20230922,112000,20989000,5260,5260,5260,5260,0
|
|
20230922,111900,20989000,5260,5260,5260,5260,6
|
|
20230922,111800,20957440,5260,5260,5260,5260,0
|
|
20230922,111700,20957440,5260,5260,5260,5260,5
|
|
20230922,111600,20931140,5260,5260,5260,5260,0
|
|
20230922,111500,20931140,5260,5260,5260,5260,6
|
|
20230922,111400,20899580,5260,5260,5260,5260,0
|
|
20230922,111300,20899580,5260,5260,5260,5260,5
|
|
20230922,111200,20873280,5260,5260,5260,5260,0
|
|
20230922,111100,20873280,5260,5260,5260,5260,0
|
|
20230922,111000,20873280,5260,5260,5260,5260,6
|
|
20230922,110900,20841720,5260,5260,5260,5260,0
|
|
20230922,110800,20841720,5260,5260,5260,5260,11
|
|
20230922,110700,20783860,5260,5260,5260,5260,0
|
|
20230922,110600,20783860,5260,5260,5260,5260,5
|
|
20230922,110500,20757560,5240,5240,5240,5240,0
|
|
20230922,110400,20757560,5240,5240,5240,5240,1
|
|
20230922,110300,20752320,5260,5260,5260,5260,1
|
|
20230922,110200,20747060,5260,5260,5260,5260,5
|
|
20230922,110100,20720760,5260,5260,5260,5260,0
|
|
20230922,110000,20720760,5260,5260,5260,5260,9
|
|
20230922,105900,20673420,5260,5260,5260,5260,0
|
|
20230922,105800,20673420,5260,5260,5260,5260,6
|
|
20230922,105700,20641860,5250,5250,5250,5250,0
|
|
20230922,105600,20641860,5250,5250,5250,5250,0
|
|
20230922,105500,20641860,5250,5250,5250,5250,2
|
|
20230922,105400,20631360,5230,5230,5230,5230,0
|
|
20230922,105300,20631360,5230,5230,5230,5230,59
|
|
20230922,105200,20322790,5230,5230,5230,5230,61
|
|
20230922,105100,20003760,5260,5220,5260,5220,9
|
|
20230922,105000,19956580,5230,5250,5250,5230,7
|
|
20230922,104900,19919850,5250,5250,5250,5250,1
|
|
20230922,104800,19914600,5260,5230,5260,5230,2
|
|
20230922,104700,19904110,5230,5260,5260,5230,204
|
|
20230922,104600,18837070,5260,5260,5260,5260,0
|
|
20230922,104500,18837070,5260,5260,5260,5260,5
|
|
20230922,104400,18810770,5260,5260,5260,5260,0
|
|
20230922,104300,18810770,5260,5260,5260,5260,6
|
|
20230922,104200,18779210,5260,5260,5260,5260,0
|
|
20230922,104100,18779210,5260,5260,5260,5260,40
|
|
20230922,104000,18568810,5260,5260,5260,5260,5
|
|
20230922,103900,18542510,5260,5260,5260,5260,0
|
|
20230922,103800,18542510,5260,5260,5260,5260,6
|
|
20230922,103700,18510950,5260,5260,5260,5260,0
|
|
20230922,103600,18510950,5260,5260,5260,5260,6
|
|
20230922,103500,18479390,5260,5260,5260,5260,1
|
|
20230922,103400,18474130,5260,5260,5260,5260,5
|
|
20230922,103300,18447830,5260,5260,5260,5260,0
|
|
20230922,103200,18447830,5260,5260,5260,5260,10
|
|
20230922,103100,18395230,5260,5260,5260,5260,380
|
|
20230922,103000,16396430,5260,5260,5260,5260,6
|
|
20230922,102900,16364870,5230,5230,5230,5230,0
|
|
20230922,102800,16364870,5230,5230,5230,5230,1
|
|
20230922,102700,16359640,5250,5250,5250,5250,0
|
|
20230922,102600,16359640,5250,5250,5250,5250,6
|
|
20230922,102500,16328140,5250,5250,5250,5250,0
|
|
20230922,102400,16328140,5250,5250,5250,5250,457
|
|
20230922,102300,13928890,5250,5250,5250,5250,15
|
|
20230922,102200,13850140,5250,5250,5250,5250,0
|
|
20230922,102100,13850140,5250,5250,5250,5250,6
|
|
20230922,102000,13818640,5220,5220,5220,5220,5
|
|
20230922,101900,13792540,5250,5250,5250,5250,6
|
|
20230922,101800,13761040,5220,5220,5220,5220,0
|
|
20230922,101700,13761040,5220,5220,5220,5220,1
|
|
20230922,101600,13755820,5250,5250,5250,5250,1
|
|
20230922,101500,13750570,5240,5240,5240,5240,391
|
|
20230922,101400,11701730,5240,5240,5240,5240,0
|
|
20230922,101300,11701730,5240,5240,5240,5240,5
|
|
20230922,101200,11675530,5220,5220,5220,5220,0
|
|
20230922,101100,11675530,5220,5220,5220,5220,1
|
|
20230922,101000,11670310,5250,5250,5250,5250,0
|
|
20230922,100900,11670310,5250,5250,5250,5250,1
|
|
20230922,100800,11665060,5230,5240,5240,5200,1016
|
|
20230922,100700,6381180,5240,5240,5240,5240,0
|
|
20230922,100600,6381180,5240,5240,5240,5240,5
|
|
20230922,100500,6354980,5240,5240,5240,5240,2
|
|
20230922,100400,6344500,5240,5240,5240,5240,6
|
|
20230922,100300,6313060,5240,5240,5240,5240,0
|
|
20230922,100200,6313060,5240,5240,5240,5240,5
|
|
20230922,100100,6286860,5240,5240,5240,5240,0
|
|
20230922,100000,6286860,5240,5240,5240,5240,6
|
|
20230922,095900,6255420,5240,5240,5240,5240,0
|
|
20230922,095800,6255420,5240,5240,5240,5240,6
|
|
20230922,095700,6223980,5240,5240,5240,5240,0
|
|
20230922,095600,6223980,5240,5240,5240,5240,5
|
|
20230922,095500,6197780,5240,5240,5240,5240,0
|
|
20230922,095400,6197780,5240,5240,5240,5240,6
|
|
20230922,095300,6166340,5250,5250,5250,5250,0
|
|
20230922,095200,6166340,5250,5250,5250,5250,0
|
|
20230922,095100,6166340,5250,5250,5250,5250,5
|
|
20230922,095000,6140090,5230,5230,5230,5230,100
|
|
20230922,094900,5617090,5230,5220,5230,5220,158
|
|
20230922,094800,4792270,5220,5220,5220,5220,48
|
|
20230922,094700,4541710,5220,5220,5220,5220,6
|
|
20230922,094600,4510390,5220,5220,5220,5220,0
|
|
20230922,094500,4510390,5220,5220,5220,5220,6
|
|
20230922,094400,4479070,5200,5200,5200,5200,60
|
|
20230922,094300,4167070,5230,5230,5230,5230,6
|
|
20230922,094200,4135690,5230,5230,5230,5230,0
|
|
20230922,094100,4135690,5230,5230,5230,5230,5
|
|
20230922,094000,4109540,5230,5230,5230,5230,0
|
|
20230922,093900,4109540,5230,5230,5230,5230,6
|
|
20230922,093800,4078160,5230,5230,5230,5230,1
|
|
20230922,093700,4072930,5230,5230,5230,5230,0
|
|
20230922,093600,4072930,5230,5230,5230,5230,6
|
|
20230922,093500,4041550,5230,5230,5230,5230,0
|
|
20230922,093400,4041550,5230,5230,5230,5230,5
|
|
20230922,093300,4015400,5230,5230,5230,5230,0
|
|
20230922,093200,4015400,5230,5230,5230,5230,6
|
|
20230922,093100,3984020,5230,5230,5230,5230,0
|
|
20230922,093000,3984020,5230,5230,5230,5230,5
|
|
20230922,092900,3957870,5230,5230,5230,5230,0
|
|
20230922,092800,3957870,5230,5230,5230,5230,6
|
|
20230922,092700,3926490,5210,5210,5210,5210,0
|
|
20230922,092600,3926490,5210,5240,5240,5210,19
|
|
20230922,092500,3827320,5220,5220,5220,5220,0
|
|
20230922,092400,3827320,5220,5250,5250,5220,41
|
|
20230922,092300,3613150,5220,5220,5220,5220,14
|
|
20230922,092200,3540070,5220,5220,5220,5220,0
|
|
20230922,092100,3540070,5220,5210,5220,5210,43
|
|
20230922,092000,3315980,5210,5210,5210,5210,0
|
|
20230922,091900,3315980,5210,5210,5210,5210,5
|
|
20230922,091800,3289930,5210,5210,5210,5210,0
|
|
20230922,091700,3289930,5210,5210,5210,5210,6
|
|
20230922,091600,3258670,5210,5210,5210,5210,1
|
|
20230922,091500,3253460,5210,5190,5210,5190,19
|
|
20230922,091400,3154730,5190,5190,5190,5190,0
|
|
20230922,091300,3154730,5190,5190,5190,5190,5
|
|
20230922,091200,3128780,5190,5190,5190,5190,0
|
|
20230922,091100,3128780,5190,5190,5190,5190,6
|
|
20230922,091000,3097640,5200,5200,5200,5200,0
|
|
20230922,090900,3097640,5200,5190,5200,5150,319
|
|
20230922,090800,1450990,5190,5190,5190,5190,0
|
|
20230922,090700,1450990,5190,5190,5190,5190,0
|
|
20230922,090600,1450990,5190,5180,5190,5180,14
|
|
20230922,090500,1378460,5180,5180,5180,5180,30
|
|
20230922,090400,1223060,5200,5200,5200,5200,10
|
|
20230922,090300,1171060,5220,5220,5220,5220,0
|
|
20230922,090200,1171060,5220,5220,5220,5220,0
|
|
20230922,090100,1171060,5220,5210,5220,5210,100
|
|
20230922,090000,649080,5220,5190,5220,5190,125
|