616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191300,147430270,5090,5090,5090,5090,928
|
|
20230904,191200,147430270,5090,5090,5090,5090,0
|
|
20230904,191100,147430270,5090,5090,5090,5090,0
|
|
20230904,191000,147430270,5090,5090,5090,5090,0
|
|
20230904,190900,147430270,5090,5090,5090,5090,0
|
|
20230904,190800,147430270,5090,5090,5090,5090,0
|
|
20230904,190700,147430270,5090,5090,5090,5090,0
|
|
20230904,190600,147430270,5090,5090,5090,5090,0
|
|
20230904,190500,147430270,5090,5090,5090,5090,0
|
|
20230904,190400,147430270,5090,5090,5090,5090,0
|
|
20230904,190300,147430270,5090,5090,5090,5090,0
|
|
20230904,190200,147430270,5090,5090,5090,5090,0
|
|
20230904,190100,147430270,5090,5090,5090,5090,0
|
|
20230904,190000,147430270,5090,5090,5090,5090,0
|
|
20230904,185900,147430270,5090,5090,5090,5090,0
|
|
20230904,185800,147430270,5090,5090,5090,5090,0
|
|
20230904,185700,147430270,5090,5090,5090,5090,0
|
|
20230904,185600,147430270,5090,5090,5090,5090,0
|
|
20230904,185500,147430270,5090,5090,5090,5090,0
|
|
20230904,185400,147430270,5090,5090,5090,5090,0
|
|
20230904,185300,147430270,5090,5090,5090,5090,0
|
|
20230904,185200,147430270,5090,5090,5090,5090,0
|
|
20230904,185100,147430270,5090,5090,5090,5090,0
|
|
20230904,185000,147430270,5090,5090,5090,5090,0
|
|
20230904,184900,147430270,5090,5090,5090,5090,0
|
|
20230904,184800,147430270,5090,5090,5090,5090,0
|
|
20230904,184700,147430270,5090,5090,5090,5090,0
|
|
20230904,184600,147430270,5090,5090,5090,5090,0
|
|
20230904,184500,147430270,5090,5090,5090,5090,0
|
|
20230904,184400,147430270,5090,5090,5090,5090,0
|
|
20230904,184300,147430270,5090,5090,5090,5090,928
|
|
20230904,184200,147430270,5090,5090,5090,5090,0
|
|
20230904,184100,147430270,5090,5090,5090,5090,0
|
|
20230904,184000,147430270,5090,5090,5090,5090,0
|
|
20230904,183900,147430270,5090,5090,5090,5090,0
|
|
20230904,183800,147430270,5090,5090,5090,5090,0
|
|
20230904,183700,147430270,5090,5090,5090,5090,0
|
|
20230904,183600,147430270,5090,5090,5090,5090,0
|
|
20230904,183500,147430270,5090,5090,5090,5090,0
|
|
20230904,183400,147430270,5090,5090,5090,5090,0
|
|
20230904,183300,147430270,5090,5090,5090,5090,0
|
|
20230904,183200,147430270,5090,5090,5090,5090,0
|
|
20230904,183100,147430270,5090,5090,5090,5090,0
|
|
20230904,183000,147430270,5090,5090,5090,5090,0
|
|
20230904,182900,147430270,5090,5090,5090,5090,0
|
|
20230904,182800,147430270,5090,5090,5090,5090,0
|
|
20230904,182700,147430270,5090,5090,5090,5090,0
|
|
20230904,182600,147430270,5090,5090,5090,5090,0
|
|
20230904,182500,147430270,5090,5090,5090,5090,0
|
|
20230904,182400,147430270,5090,5090,5090,5090,0
|
|
20230904,182300,147430270,5090,5090,5090,5090,0
|
|
20230904,182200,147430270,5090,5090,5090,5090,0
|
|
20230904,182100,147430270,5090,5090,5090,5090,0
|
|
20230904,182000,147430270,5090,5090,5090,5090,0
|
|
20230904,181900,147430270,5090,5090,5090,5090,0
|
|
20230904,181800,147430270,5090,5090,5090,5090,0
|
|
20230904,181700,147430270,5090,5090,5090,5090,0
|
|
20230904,181600,147430270,5090,5090,5090,5090,0
|
|
20230904,181500,147430270,5090,5090,5090,5090,0
|
|
20230904,181400,147430270,5090,5090,5090,5090,0
|
|
20230904,181300,147430270,5090,5090,5090,5090,928
|
|
20230904,181200,147430270,5090,5090,5090,5090,0
|
|
20230904,181100,147430270,5090,5090,5090,5090,0
|
|
20230904,181000,147430270,5090,5090,5090,5090,0
|
|
20230904,180900,147430270,5090,5090,5090,5090,0
|
|
20230904,180800,147430270,5090,5090,5090,5090,0
|
|
20230904,180700,147430270,5090,5090,5090,5090,0
|
|
20230904,180600,147430270,5090,5090,5090,5090,0
|
|
20230904,180500,147430270,5090,5090,5090,5090,0
|
|
20230904,180400,147430270,5090,5090,5090,5090,0
|
|
20230904,180300,147430270,5090,5090,5090,5090,0
|
|
20230904,180200,147430270,5090,5090,5090,5090,0
|
|
20230904,180100,147430270,5090,5090,5090,5090,0
|
|
20230904,180000,147430270,5090,5090,5090,5090,0
|
|
20230904,175900,147430270,5090,5090,5090,5090,0
|
|
20230904,175800,147430270,5090,5090,5090,5090,0
|
|
20230904,175700,147430270,5090,5090,5090,5090,0
|
|
20230904,175600,147430270,5090,5090,5090,5090,0
|
|
20230904,175500,147430270,5090,5090,5090,5090,0
|
|
20230904,175400,147430270,5090,5090,5090,5090,0
|
|
20230904,175300,147430270,5090,5090,5090,5090,0
|
|
20230904,175200,147430270,5090,5090,5090,5090,0
|
|
20230904,175100,147430270,5090,5090,5090,5090,0
|
|
20230904,175000,147430270,5090,5090,5090,5090,0
|
|
20230904,174900,147430270,5090,5090,5090,5090,0
|
|
20230904,174800,147430270,5090,5090,5090,5090,0
|
|
20230904,174700,147430270,5090,5090,5090,5090,0
|
|
20230904,174600,147430270,5090,5090,5090,5090,0
|
|
20230904,174500,147430270,5090,5090,5090,5090,0
|
|
20230904,174400,147430270,5090,5090,5090,5090,0
|
|
20230904,174300,147430270,5090,5090,5090,5090,928
|
|
20230904,174200,147430270,5090,5090,5090,5090,0
|
|
20230904,174100,147430270,5090,5090,5090,5090,0
|
|
20230904,174000,147430270,5090,5090,5090,5090,0
|
|
20230904,173900,147430270,5090,5090,5090,5090,0
|
|
20230904,173800,147430270,5090,5090,5090,5090,0
|
|
20230904,173700,147430270,5090,5090,5090,5090,0
|
|
20230904,173600,147430270,5090,5090,5090,5090,0
|
|
20230904,173500,147430270,5090,5090,5090,5090,0
|
|
20230904,173400,147430270,5090,5090,5090,5090,0
|
|
20230904,173300,147430270,5090,5090,5090,5090,0
|
|
20230904,173200,147430270,5090,5090,5090,5090,0
|
|
20230904,173100,147430270,5090,5090,5090,5090,0
|
|
20230904,173000,147430270,5090,5090,5090,5090,0
|
|
20230904,172900,147430270,5090,5090,5090,5090,0
|
|
20230904,172800,147430270,5090,5090,5090,5090,0
|
|
20230904,172700,147430270,5090,5090,5090,5090,0
|
|
20230904,172600,147430270,5090,5090,5090,5090,0
|
|
20230904,172500,147430270,5090,5090,5090,5090,0
|
|
20230904,172400,147430270,5090,5090,5090,5090,0
|
|
20230904,172300,147430270,5090,5090,5090,5090,0
|
|
20230904,172200,147430270,5090,5090,5090,5090,0
|
|
20230904,172100,147430270,5090,5090,5090,5090,0
|
|
20230904,172000,147430270,5090,5090,5090,5090,0
|
|
20230904,171900,147430270,5090,5090,5090,5090,0
|
|
20230904,171800,147430270,5090,5090,5090,5090,0
|
|
20230904,171700,147430270,5090,5090,5090,5090,0
|
|
20230904,171600,147430270,5090,5090,5090,5090,0
|
|
20230904,171500,147430270,5090,5090,5090,5090,0
|
|
20230904,171400,147430270,5090,5090,5090,5090,0
|
|
20230904,171300,147430270,5090,5090,5090,5090,928
|
|
20230904,171200,147430270,5090,5090,5090,5090,0
|
|
20230904,171100,147430270,5090,5090,5090,5090,0
|
|
20230904,171000,147430270,5090,5090,5090,5090,0
|
|
20230904,170900,147430270,5090,5090,5090,5090,0
|
|
20230904,170800,147430270,5090,5090,5090,5090,0
|
|
20230904,170700,147430270,5090,5090,5090,5090,0
|
|
20230904,170600,147430270,5090,5090,5090,5090,0
|
|
20230904,170500,147430270,5090,5090,5090,5090,0
|
|
20230904,170400,147430270,5090,5090,5090,5090,0
|
|
20230904,170300,147430270,5090,5090,5090,5090,0
|
|
20230904,170200,147430270,5090,5090,5090,5090,0
|
|
20230904,170100,147430270,5090,5090,5090,5090,0
|
|
20230904,170000,147430270,5090,5090,5090,5090,0
|
|
20230904,165900,147430270,5090,5090,5090,5090,0
|
|
20230904,165800,147430270,5090,5090,5090,5090,0
|
|
20230904,165700,147430270,5090,5090,5090,5090,0
|
|
20230904,165600,147430270,5090,5090,5090,5090,0
|
|
20230904,165500,147430270,5090,5090,5090,5090,0
|
|
20230904,165400,147430270,5090,5090,5090,5090,0
|
|
20230904,165300,147430270,5090,5090,5090,5090,0
|
|
20230904,165200,147430270,5090,5090,5090,5090,0
|
|
20230904,165100,147430270,5090,5090,5090,5090,0
|
|
20230904,165000,147430270,5090,5090,5090,5090,0
|
|
20230904,164900,147430270,5090,5090,5090,5090,0
|
|
20230904,164800,147430270,5090,5090,5090,5090,0
|
|
20230904,164700,147430270,5090,5090,5090,5090,0
|
|
20230904,164600,147430270,5090,5090,5090,5090,0
|
|
20230904,164500,147430270,5090,5090,5090,5090,0
|
|
20230904,164400,147430270,5090,5090,5090,5090,0
|
|
20230904,164300,147430270,5090,5090,5090,5090,928
|
|
20230904,164200,147430270,5090,5090,5090,5090,0
|
|
20230904,164100,147430270,5090,5090,5090,5090,0
|
|
20230904,164000,147430270,5090,5090,5090,5090,0
|
|
20230904,163900,147430270,5090,5090,5090,5090,0
|
|
20230904,163800,147430270,5090,5090,5090,5090,0
|
|
20230904,163700,147430270,5090,5090,5090,5090,0
|
|
20230904,163600,147430270,5090,5090,5090,5090,0
|
|
20230904,163500,147430270,5090,5090,5090,5090,0
|
|
20230904,163400,147430270,5090,5090,5090,5090,0
|
|
20230904,163300,147430270,5090,5090,5090,5090,0
|
|
20230904,163200,147430270,5090,5090,5090,5090,0
|
|
20230904,163100,147430270,5090,5090,5090,5090,0
|
|
20230904,163000,147430270,5090,5090,5090,5090,0
|
|
20230904,162900,147430270,5090,5090,5090,5090,0
|
|
20230904,162800,147430270,5090,5090,5090,5090,0
|
|
20230904,162700,147430270,5090,5090,5090,5090,0
|
|
20230904,162600,147430270,5090,5090,5090,5090,0
|
|
20230904,162500,147430270,5090,5090,5090,5090,0
|
|
20230904,162400,147430270,5090,5090,5090,5090,0
|
|
20230904,162300,147430270,5090,5090,5090,5090,0
|
|
20230904,162200,147430270,5090,5090,5090,5090,0
|
|
20230904,162100,147430270,5090,5090,5090,5090,0
|
|
20230904,162000,147430270,5090,5090,5090,5090,0
|
|
20230904,161900,147430270,5090,5090,5090,5090,0
|
|
20230904,161800,147430270,5090,5090,5090,5090,0
|
|
20230904,161700,147430270,5090,5090,5090,5090,0
|
|
20230904,161600,147430270,5090,5090,5090,5090,0
|
|
20230904,161500,147430270,5090,5090,5090,5090,0
|
|
20230904,161400,147430270,5090,5090,5090,5090,0
|
|
20230904,161300,147430270,5090,5090,5090,5090,928
|
|
20230904,161200,147430270,5090,5090,5090,5090,0
|
|
20230904,161100,147430270,5090,5090,5090,5090,0
|
|
20230904,161000,147430270,5090,5090,5090,5090,0
|
|
20230904,160900,147430270,5090,5090,5090,5090,0
|
|
20230904,160800,147430270,5090,5090,5090,5090,0
|
|
20230904,160700,147430270,5090,5090,5090,5090,0
|
|
20230904,160600,147430270,5090,5090,5090,5090,0
|
|
20230904,160500,147430270,5090,5090,5090,5090,0
|
|
20230904,160400,147430270,5090,5090,5090,5090,0
|
|
20230904,160300,147430270,5090,5090,5090,5090,0
|
|
20230904,160200,147430270,5090,5090,5090,5090,0
|
|
20230904,160100,147430270,5090,5090,5090,5090,0
|
|
20230904,160000,147430270,5090,5090,5090,5090,0
|
|
20230904,155900,147430270,5090,5090,5090,5090,0
|
|
20230904,155800,147430270,5090,5090,5090,5090,0
|
|
20230904,155700,147430270,5090,5090,5090,5090,0
|
|
20230904,155600,147430270,5090,5090,5090,5090,0
|
|
20230904,155500,147430270,5090,5090,5090,5090,0
|
|
20230904,155400,147430270,5090,5090,5090,5090,0
|
|
20230904,155300,147430270,5090,5090,5090,5090,0
|
|
20230904,155200,147430270,5090,5090,5090,5090,0
|
|
20230904,155100,147430270,5090,5090,5090,5090,0
|
|
20230904,155000,147430270,5090,5090,5090,5090,0
|
|
20230904,154900,147430270,5090,5090,5090,5090,0
|
|
20230904,154800,147430270,5090,5090,5090,5090,0
|
|
20230904,154700,147430270,5090,5090,5090,5090,0
|
|
20230904,154600,147430270,5090,5090,5090,5090,0
|
|
20230904,154500,147430270,5090,5090,5090,5090,0
|
|
20230904,154400,147430270,5090,5090,5090,5090,0
|
|
20230904,154300,147430270,5090,5090,5090,5090,928
|
|
20230904,154200,147430270,5090,5090,5090,5090,0
|
|
20230904,154100,147430270,5090,5090,5090,5090,0
|
|
20230904,154000,147430270,5090,5090,5090,5090,0
|
|
20230904,153900,147430270,5090,5090,5090,5090,0
|
|
20230904,153800,147430270,5090,5090,5090,5090,0
|
|
20230904,153700,147430270,5090,5090,5090,5090,0
|
|
20230904,153600,147430270,5090,5090,5090,5090,0
|
|
20230904,153500,147430270,5090,5090,5090,5090,0
|
|
20230904,153400,147430270,5090,5090,5090,5090,0
|
|
20230904,153300,147430270,5090,5090,5090,5090,0
|
|
20230904,153200,147430270,5090,5090,5090,5090,0
|
|
20230904,153100,147430270,5090,5090,5090,5090,0
|
|
20230904,153000,147430270,5090,5090,5090,5090,928
|
|
20230904,152900,142706750,5130,5130,5130,5130,0
|
|
20230904,152800,142706750,5130,5130,5130,5130,0
|
|
20230904,152700,142706750,5130,5130,5130,5130,0
|
|
20230904,152600,142706750,5130,5130,5130,5130,0
|
|
20230904,152500,142706750,5130,5130,5130,5130,0
|
|
20230904,152400,142706750,5130,5130,5130,5130,0
|
|
20230904,152300,142706750,5130,5130,5130,5130,0
|
|
20230904,152200,142706750,5130,5130,5130,5130,0
|
|
20230904,152100,142706750,5130,5130,5130,5130,0
|
|
20230904,152000,142706750,5130,5130,5130,5130,0
|
|
20230904,151900,142706750,5130,5130,5130,5130,4
|
|
20230904,151800,142686230,5130,5130,5130,5130,339
|
|
20230904,151700,140947160,5100,5100,5100,5100,301
|
|
20230904,151600,139412060,5130,5130,5130,5130,0
|
|
20230904,151500,139412060,5130,5130,5130,5130,0
|
|
20230904,151400,139412060,5130,5130,5130,5130,37
|
|
20230904,151300,139222250,5130,5130,5130,5130,2
|
|
20230904,151200,139211990,5130,5130,5130,5130,3
|
|
20230904,151100,139196600,5120,5120,5120,5120,50
|
|
20230904,151000,138940600,5120,5120,5120,5120,0
|
|
20230904,150900,138940600,5120,5120,5120,5120,43
|
|
20230904,150800,138720440,5120,5120,5120,5120,0
|
|
20230904,150700,138720440,5120,5120,5120,5120,3
|
|
20230904,150600,138705080,5120,5120,5120,5120,0
|
|
20230904,150500,138705080,5120,5120,5120,5120,1
|
|
20230904,150400,138699960,5130,5130,5130,5130,0
|
|
20230904,150300,138699960,5130,5130,5130,5130,0
|
|
20230904,150200,138699960,5130,5130,5130,5130,0
|
|
20230904,150100,138699960,5130,5130,5130,5130,0
|
|
20230904,150000,138699960,5130,5130,5130,5130,3
|
|
20230904,145900,138684570,5130,5130,5130,5130,0
|
|
20230904,145800,138684570,5130,5130,5130,5130,0
|
|
20230904,145700,138684570,5130,5130,5130,5130,0
|
|
20230904,145600,138684570,5130,5130,5130,5130,0
|
|
20230904,145500,138684570,5130,5130,5130,5130,3
|
|
20230904,145400,138669180,5120,5120,5120,5120,200
|
|
20230904,145300,137645180,5130,5130,5130,5130,0
|
|
20230904,145200,137645180,5130,5120,5130,5120,371
|
|
20230904,145100,135745280,5120,5120,5120,5120,0
|
|
20230904,145000,135745280,5120,5110,5120,5110,213
|
|
20230904,144900,134654820,5110,5110,5110,5110,10
|
|
20230904,144800,134603720,5120,5120,5120,5120,0
|
|
20230904,144700,134603720,5120,5110,5120,5110,438
|
|
20230904,144600,132365530,5110,5110,5110,5110,13
|
|
20230904,144500,132299100,5120,5120,5120,5120,0
|
|
20230904,144400,132299100,5120,5120,5120,5120,0
|
|
20230904,144300,132299100,5120,5120,5120,5120,0
|
|
20230904,144200,132299100,5120,5120,5120,5120,0
|
|
20230904,144100,132299100,5120,5120,5120,5120,0
|
|
20230904,144000,132299100,5120,5120,5120,5120,3
|
|
20230904,143900,132283740,5120,5120,5120,5120,0
|
|
20230904,143800,132283740,5120,5120,5120,5120,137
|
|
20230904,143700,131582300,5120,5110,5120,5110,462
|
|
20230904,143600,129221100,5100,5100,5100,5100,132
|
|
20230904,143500,128547900,5100,5090,5100,5090,736
|
|
20230904,143400,124801300,5090,5090,5090,5090,0
|
|
20230904,143300,124801300,5090,5110,5110,5090,1014
|
|
20230904,143200,119631720,5120,5120,5120,5120,0
|
|
20230904,143100,119631720,5120,5120,5120,5120,0
|
|
20230904,143000,119631720,5120,5120,5120,5120,4
|
|
20230904,142900,119611240,5110,5110,5110,5110,1
|
|
20230904,142800,119606130,5100,5100,5100,5100,0
|
|
20230904,142700,119606130,5100,5100,5100,5100,1
|
|
20230904,142600,119601030,5100,5100,5100,5100,0
|
|
20230904,142500,119601030,5100,5100,5100,5100,0
|
|
20230904,142400,119601030,5100,5100,5100,5100,0
|
|
20230904,142300,119601030,5100,5100,5100,5100,0
|
|
20230904,142200,119601030,5100,5100,5100,5100,1
|
|
20230904,142100,119595930,5100,5100,5100,5100,0
|
|
20230904,142000,119595930,5100,5110,5110,5100,39
|
|
20230904,141900,119397020,5110,5110,5110,5110,0
|
|
20230904,141800,119397020,5110,5110,5110,5110,0
|
|
20230904,141700,119397020,5110,5110,5110,5110,80
|
|
20230904,141600,118988220,5090,5090,5090,5090,0
|
|
20230904,141500,118988220,5090,5090,5090,5090,100
|
|
20230904,141400,118479220,5080,5080,5080,5080,0
|
|
20230904,141300,118479220,5080,5080,5080,5080,7
|
|
20230904,141200,118443660,5090,5090,5090,5090,0
|
|
20230904,141100,118443660,5090,5090,5090,5090,0
|
|
20230904,141000,118443660,5090,5090,5090,5090,0
|
|
20230904,140900,118443660,5090,5090,5090,5090,208
|
|
20230904,140800,117384940,5130,5130,5130,5130,0
|
|
20230904,140700,117384940,5130,5130,5130,5130,0
|
|
20230904,140600,117384940,5130,5130,5130,5130,0
|
|
20230904,140500,117384940,5130,5130,5130,5130,0
|
|
20230904,140400,117384940,5130,5130,5130,5130,0
|
|
20230904,140300,117384940,5130,5130,5130,5130,0
|
|
20230904,140200,117384940,5130,5130,5130,5130,0
|
|
20230904,140100,117384940,5130,5130,5130,5130,0
|
|
20230904,140000,117384940,5130,5130,5130,5130,38
|
|
20230904,135900,117190000,5130,5130,5130,5130,1
|
|
20230904,135800,117184870,5130,5130,5130,5130,0
|
|
20230904,135700,117184870,5130,5130,5130,5130,0
|
|
20230904,135600,117184870,5130,5130,5130,5130,0
|
|
20230904,135500,117184870,5130,5130,5130,5130,0
|
|
20230904,135400,117184870,5130,5130,5130,5130,0
|
|
20230904,135300,117184870,5130,5130,5130,5130,0
|
|
20230904,135200,117184870,5130,5130,5130,5130,0
|
|
20230904,135100,117184870,5130,5130,5130,5130,0
|
|
20230904,135000,117184870,5130,5130,5130,5130,0
|
|
20230904,134900,117184870,5130,5120,5130,5120,441
|
|
20230904,134800,114926540,5120,5120,5120,5120,1
|
|
20230904,134700,114921420,5140,5140,5140,5140,0
|
|
20230904,134600,114921420,5140,5140,5140,5140,0
|
|
20230904,134500,114921420,5140,5140,5140,5140,0
|
|
20230904,134400,114921420,5140,5140,5140,5140,0
|
|
20230904,134300,114921420,5140,5140,5140,5140,0
|
|
20230904,134200,114921420,5140,5140,5140,5140,0
|
|
20230904,134100,114921420,5140,5140,5140,5140,0
|
|
20230904,134000,114921420,5140,5140,5140,5140,0
|
|
20230904,133900,114921420,5140,5140,5140,5140,0
|
|
20230904,133800,114921420,5140,5140,5140,5140,0
|
|
20230904,133700,114921420,5140,5140,5140,5140,0
|
|
20230904,133600,114921420,5140,5140,5140,5140,0
|
|
20230904,133500,114921420,5140,5140,5140,5140,0
|
|
20230904,133400,114921420,5140,5140,5140,5140,0
|
|
20230904,133300,114921420,5140,5140,5140,5140,0
|
|
20230904,133200,114921420,5140,5140,5140,5140,0
|
|
20230904,133100,114921420,5140,5120,5140,5120,217
|
|
20230904,133000,113809600,5120,5120,5120,5120,0
|
|
20230904,132900,113809600,5120,5100,5120,5100,120
|
|
20230904,132800,113197560,5100,5100,5100,5100,237
|
|
20230904,132700,111988860,5090,5090,5090,5090,5
|
|
20230904,132600,111963410,5090,5090,5090,5090,6
|
|
20230904,132500,111932870,5090,5090,5090,5090,0
|
|
20230904,132400,111932870,5090,5090,5090,5090,500
|
|
20230904,132300,109387870,5090,5090,5090,5090,0
|
|
20230904,132200,109387870,5090,5090,5090,5090,50
|
|
20230904,132100,109133370,5100,5100,5100,5100,0
|
|
20230904,132000,109133370,5100,5100,5100,5100,0
|
|
20230904,131900,109133370,5100,5100,5100,5100,0
|
|
20230904,131800,109133370,5100,5100,5100,5100,0
|
|
20230904,131700,109133370,5100,5100,5100,5100,0
|
|
20230904,131600,109133370,5100,5100,5100,5100,0
|
|
20230904,131500,109133370,5100,5100,5100,5100,0
|
|
20230904,131400,109133370,5100,5100,5100,5100,0
|
|
20230904,131300,109133370,5100,5100,5100,5100,1323
|
|
20230904,131200,102386070,5110,5110,5110,5110,0
|
|
20230904,131100,102386070,5110,5110,5110,5110,0
|
|
20230904,131000,102386070,5110,5110,5110,5110,0
|
|
20230904,130900,102386070,5110,5110,5110,5110,0
|
|
20230904,130800,102386070,5110,5110,5110,5110,0
|
|
20230904,130700,102386070,5110,5110,5110,5110,0
|
|
20230904,130600,102386070,5110,5110,5110,5110,0
|
|
20230904,130500,102386070,5110,5110,5110,5110,48
|
|
20230904,130400,102140790,5110,5110,5110,5110,0
|
|
20230904,130300,102140790,5110,5110,5110,5110,0
|
|
20230904,130200,102140790,5110,5110,5110,5110,0
|
|
20230904,130100,102140790,5110,5110,5110,5110,0
|
|
20230904,130000,102140790,5110,5110,5110,5110,0
|
|
20230904,125900,102140790,5110,5110,5110,5110,0
|
|
20230904,125800,102140790,5110,5110,5110,5110,0
|
|
20230904,125700,102140790,5110,5110,5110,5110,10
|
|
20230904,125600,102089690,5120,5120,5120,5120,10
|
|
20230904,125500,102038490,5100,5100,5100,5100,0
|
|
20230904,125400,102038490,5100,5100,5100,5100,0
|
|
20230904,125300,102038490,5100,5100,5100,5100,0
|
|
20230904,125200,102038490,5100,5100,5100,5100,0
|
|
20230904,125100,102038490,5100,5100,5100,5100,0
|
|
20230904,125000,102038490,5100,5100,5100,5100,0
|
|
20230904,124900,102038490,5100,5100,5100,5100,0
|
|
20230904,124800,102038490,5100,5100,5100,5100,0
|
|
20230904,124700,102038490,5100,5100,5100,5100,0
|
|
20230904,124600,102038490,5100,5100,5100,5100,0
|
|
20230904,124500,102038490,5100,5100,5100,5100,1
|
|
20230904,124400,102033390,5100,5100,5100,5100,37
|
|
20230904,124300,101844690,5130,5130,5130,5130,0
|
|
20230904,124200,101844690,5130,5130,5130,5130,50
|
|
20230904,124100,101588190,5130,5130,5130,5130,0
|
|
20230904,124000,101588190,5130,5130,5130,5130,0
|
|
20230904,123900,101588190,5130,5130,5130,5130,0
|
|
20230904,123800,101588190,5130,5130,5130,5130,0
|
|
20230904,123700,101588190,5130,5130,5130,5130,0
|
|
20230904,123600,101588190,5130,5130,5130,5130,0
|
|
20230904,123500,101588190,5130,5130,5130,5130,20
|
|
20230904,123400,101485590,5100,5100,5100,5100,0
|
|
20230904,123300,101485590,5100,5100,5100,5100,0
|
|
20230904,123200,101485590,5100,5100,5100,5100,0
|
|
20230904,123100,101485590,5100,5100,5100,5100,0
|
|
20230904,123000,101485590,5100,5100,5100,5100,0
|
|
20230904,122900,101485590,5100,5100,5100,5100,0
|
|
20230904,122800,101485590,5100,5100,5100,5100,0
|
|
20230904,122700,101485590,5100,5100,5100,5100,152
|
|
20230904,122600,100710390,5100,5100,5100,5100,0
|
|
20230904,122500,100710390,5100,5100,5100,5100,0
|
|
20230904,122400,100710390,5100,5100,5100,5100,0
|
|
20230904,122300,100710390,5100,5100,5100,5100,0
|
|
20230904,122200,100710390,5100,5100,5100,5100,0
|
|
20230904,122100,100710390,5100,5100,5100,5100,3
|
|
20230904,122000,100695090,5100,5100,5100,5100,0
|
|
20230904,121900,100695090,5100,5100,5100,5100,0
|
|
20230904,121800,100695090,5100,5100,5100,5100,0
|
|
20230904,121700,100695090,5100,5100,5100,5100,0
|
|
20230904,121600,100695090,5100,5100,5100,5100,0
|
|
20230904,121500,100695090,5100,5100,5100,5100,0
|
|
20230904,121400,100695090,5100,5100,5100,5100,0
|
|
20230904,121300,100695090,5100,5100,5100,5100,0
|
|
20230904,121200,100695090,5100,5100,5100,5100,50
|
|
20230904,121100,100440090,5100,5100,5100,5100,0
|
|
20230904,121000,100440090,5100,5100,5100,5100,0
|
|
20230904,120900,100440090,5100,5100,5100,5100,247
|
|
20230904,120800,99180390,5140,5140,5140,5140,0
|
|
20230904,120700,99180390,5140,5140,5140,5140,0
|
|
20230904,120600,99180390,5140,5140,5140,5140,42
|
|
20230904,120500,98964510,5110,5110,5110,5110,97
|
|
20230904,120400,98468840,5100,5100,5100,5100,0
|
|
20230904,120300,98468840,5100,5100,5100,5100,0
|
|
20230904,120200,98468840,5100,5100,5100,5100,0
|
|
20230904,120100,98468840,5100,5100,5100,5100,0
|
|
20230904,120000,98468840,5100,5100,5100,5100,0
|
|
20230904,115900,98468840,5100,5100,5100,5100,0
|
|
20230904,115800,98468840,5100,5100,5100,5100,0
|
|
20230904,115700,98468840,5100,5100,5100,5100,30
|
|
20230904,115600,98315840,5100,5100,5100,5100,0
|
|
20230904,115500,98315840,5100,5100,5100,5100,0
|
|
20230904,115400,98315840,5100,5100,5100,5100,0
|
|
20230904,115300,98315840,5100,5100,5100,5100,0
|
|
20230904,115200,98315840,5100,5100,5100,5100,0
|
|
20230904,115100,98315840,5100,5100,5100,5100,0
|
|
20230904,115000,98315840,5100,5100,5100,5100,240
|
|
20230904,114900,97091840,5140,5140,5140,5140,0
|
|
20230904,114800,97091840,5140,5140,5140,5140,0
|
|
20230904,114700,97091840,5140,5140,5140,5140,0
|
|
20230904,114600,97091840,5140,5140,5140,5140,0
|
|
20230904,114500,97091840,5140,5140,5140,5140,0
|
|
20230904,114400,97091840,5140,5140,5140,5140,0
|
|
20230904,114300,97091840,5140,5140,5140,5140,0
|
|
20230904,114200,97091840,5140,5140,5140,5140,0
|
|
20230904,114100,97091840,5140,5140,5140,5140,0
|
|
20230904,114000,97091840,5140,5140,5140,5140,0
|
|
20230904,113900,97091840,5140,5140,5140,5140,0
|
|
20230904,113800,97091840,5140,5140,5140,5140,0
|
|
20230904,113700,97091840,5140,5140,5140,5140,0
|
|
20230904,113600,97091840,5140,5140,5140,5140,389
|
|
20230904,113500,95092380,5140,5140,5140,5140,0
|
|
20230904,113400,95092380,5140,5140,5140,5140,0
|
|
20230904,113300,95092380,5140,5140,5140,5140,0
|
|
20230904,113200,95092380,5140,5130,5140,5130,2
|
|
20230904,113100,95082110,5100,5100,5100,5100,0
|
|
20230904,113000,95082110,5100,5100,5100,5100,0
|
|
20230904,112900,95082110,5100,5100,5100,5100,0
|
|
20230904,112800,95082110,5100,5100,5100,5100,0
|
|
20230904,112700,95082110,5100,5100,5100,5100,0
|
|
20230904,112600,95082110,5100,5100,5100,5100,0
|
|
20230904,112500,95082110,5100,5100,5100,5100,90
|
|
20230904,112400,94623110,5120,5120,5120,5120,0
|
|
20230904,112300,94623110,5120,5120,5120,5120,2451
|
|
20230904,112200,82073990,5130,5100,5130,5100,363
|
|
20230904,112100,80221400,5120,5090,5120,5090,1179
|
|
20230904,112000,74207010,5090,5060,5090,5060,709
|
|
20230904,111900,70618330,5050,5050,5050,5050,2
|
|
20230904,111800,70608230,5060,5060,5060,5060,629
|
|
20230904,111700,67425490,5060,5060,5060,5060,0
|
|
20230904,111600,67425490,5060,5060,5060,5060,0
|
|
20230904,111500,67425490,5060,5060,5060,5060,0
|
|
20230904,111400,67425490,5060,5060,5060,5060,0
|
|
20230904,111300,67425490,5060,5060,5060,5060,0
|
|
20230904,111200,67425490,5060,5060,5060,5060,0
|
|
20230904,111100,67425490,5060,5060,5060,5060,0
|
|
20230904,111000,67425490,5060,5060,5060,5060,53
|
|
20230904,110900,67157310,5070,5070,5070,5070,0
|
|
20230904,110800,67157310,5070,5070,5070,5070,0
|
|
20230904,110700,67157310,5070,5070,5070,5070,0
|
|
20230904,110600,67157310,5070,5070,5070,5070,20
|
|
20230904,110500,67055910,5060,5060,5060,5060,0
|
|
20230904,110400,67055910,5060,5060,5060,5060,0
|
|
20230904,110300,67055910,5060,5060,5060,5060,0
|
|
20230904,110200,67055910,5060,5060,5060,5060,0
|
|
20230904,110100,67055910,5060,5060,5060,5060,0
|
|
20230904,110000,67055910,5060,5060,5060,5060,0
|
|
20230904,105900,67055910,5060,5060,5060,5060,0
|
|
20230904,105800,67055910,5060,5060,5060,5060,170
|
|
20230904,105700,66195710,5060,5060,5060,5060,1
|
|
20230904,105600,66190650,5060,5060,5060,5060,0
|
|
20230904,105500,66190650,5060,5060,5060,5060,0
|
|
20230904,105400,66190650,5060,5070,5070,5060,205
|
|
20230904,105300,65152550,5070,5070,5070,5070,10
|
|
20230904,105200,65101850,5070,5070,5070,5070,0
|
|
20230904,105100,65101850,5070,5070,5070,5070,0
|
|
20230904,105000,65101850,5070,5070,5070,5070,0
|
|
20230904,104900,65101850,5070,5070,5070,5070,0
|
|
20230904,104800,65101850,5070,5070,5070,5070,0
|
|
20230904,104700,65101850,5070,5070,5070,5070,0
|
|
20230904,104600,65101850,5070,5070,5070,5070,0
|
|
20230904,104500,65101850,5070,5070,5070,5070,0
|
|
20230904,104400,65101850,5070,5070,5070,5070,240
|
|
20230904,104300,63885050,5120,5120,5120,5120,0
|
|
20230904,104200,63885050,5120,5120,5120,5120,0
|
|
20230904,104100,63885050,5120,5120,5120,5120,0
|
|
20230904,104000,63885050,5120,5120,5120,5120,0
|
|
20230904,103900,63885050,5120,5120,5120,5120,0
|
|
20230904,103800,63885050,5120,5120,5120,5120,0
|
|
20230904,103700,63885050,5120,5120,5120,5120,0
|
|
20230904,103600,63885050,5120,5120,5120,5120,0
|
|
20230904,103500,63885050,5120,5120,5120,5120,0
|
|
20230904,103400,63885050,5120,5120,5120,5120,0
|
|
20230904,103300,63885050,5120,5110,5120,5110,42
|
|
20230904,103200,63670240,5110,5110,5110,5110,0
|
|
20230904,103100,63670240,5110,5110,5110,5110,0
|
|
20230904,103000,63670240,5110,5110,5110,5110,0
|
|
20230904,102900,63670240,5110,5110,5110,5110,0
|
|
20230904,102800,63670240,5110,5110,5110,5110,42
|
|
20230904,102700,63455620,5070,5070,5070,5070,0
|
|
20230904,102600,63455620,5070,5070,5070,5070,0
|
|
20230904,102500,63455620,5070,5070,5070,5070,0
|
|
20230904,102400,63455620,5070,5070,5070,5070,0
|
|
20230904,102300,63455620,5070,5070,5070,5070,0
|
|
20230904,102200,63455620,5070,5070,5070,5070,75
|
|
20230904,102100,63075370,5110,5110,5110,5110,41
|
|
20230904,102000,62865860,5110,5110,5110,5110,0
|
|
20230904,101900,62865860,5110,5110,5110,5110,0
|
|
20230904,101800,62865860,5110,5110,5110,5110,0
|
|
20230904,101700,62865860,5110,5110,5110,5110,38
|
|
20230904,101600,62671680,5110,5110,5110,5110,100
|
|
20230904,101500,62160680,5120,5120,5120,5120,0
|
|
20230904,101400,62160680,5120,5120,5120,5120,0
|
|
20230904,101300,62160680,5120,5120,5120,5120,0
|
|
20230904,101200,62160680,5120,5100,5120,5060,3827
|
|
20230904,101100,42741220,5140,5140,5140,5140,0
|
|
20230904,101000,42741220,5140,5140,5140,5140,0
|
|
20230904,100900,42741220,5140,5140,5140,5140,49
|
|
20230904,100800,42489360,5140,5140,5140,5140,0
|
|
20230904,100700,42489360,5140,5140,5140,5140,0
|
|
20230904,100600,42489360,5140,5140,5140,5140,0
|
|
20230904,100500,42489360,5140,5140,5140,5140,0
|
|
20230904,100400,42489360,5140,5140,5140,5140,86
|
|
20230904,100300,42047320,5100,5100,5100,5100,0
|
|
20230904,100200,42047320,5100,5100,5100,5100,0
|
|
20230904,100100,42047320,5100,5100,5100,5100,0
|
|
20230904,100000,42047320,5100,5100,5100,5100,0
|
|
20230904,095900,42047320,5100,5100,5100,5100,0
|
|
20230904,095800,42047320,5100,5100,5100,5100,0
|
|
20230904,095700,42047320,5100,5100,5100,5100,15
|
|
20230904,095600,41970820,5100,5100,5100,5100,0
|
|
20230904,095500,41970820,5100,5100,5100,5100,0
|
|
20230904,095400,41970820,5100,5100,5100,5100,0
|
|
20230904,095300,41970820,5100,5100,5100,5100,0
|
|
20230904,095200,41970820,5100,5100,5100,5100,0
|
|
20230904,095100,41970820,5100,5100,5100,5100,0
|
|
20230904,095000,41970820,5100,5120,5120,5100,100
|
|
20230904,094900,41460240,5120,5120,5120,5120,0
|
|
20230904,094800,41460240,5120,5120,5120,5120,0
|
|
20230904,094700,41460240,5120,5120,5120,5120,0
|
|
20230904,094600,41460240,5120,5120,5120,5120,0
|
|
20230904,094500,41460240,5120,5140,5140,5120,653
|
|
20230904,094400,38106540,5140,5140,5150,5140,371
|
|
20230904,094300,36199200,5140,5140,5140,5140,17
|
|
20230904,094200,36111820,5150,5140,5150,5140,472
|
|
20230904,094100,33685350,5150,5150,5150,5150,0
|
|
20230904,094000,33685350,5150,5150,5150,5150,496
|
|
20230904,093900,31130950,5140,5140,5140,5140,0
|
|
20230904,093800,31130950,5140,5140,5140,5140,52
|
|
20230904,093700,30863670,5140,5140,5140,5140,0
|
|
20230904,093600,30863670,5140,5140,5140,5140,0
|
|
20230904,093500,30863670,5140,5140,5140,5140,0
|
|
20230904,093400,30863670,5140,5140,5140,5140,0
|
|
20230904,093300,30863670,5140,5130,5140,5130,244
|
|
20230904,093200,29611690,5130,5130,5130,5130,0
|
|
20230904,093100,29611690,5130,5130,5130,5130,1
|
|
20230904,093000,29606560,5130,5130,5130,5130,0
|
|
20230904,092900,29606560,5130,5130,5130,5130,0
|
|
20230904,092800,29606560,5130,5130,5130,5130,5
|
|
20230904,092700,29580910,5130,5130,5130,5130,0
|
|
20230904,092600,29580910,5130,5130,5130,5130,0
|
|
20230904,092500,29580910,5130,5130,5130,5130,0
|
|
20230904,092400,29580910,5130,5130,5130,5130,0
|
|
20230904,092300,29580910,5130,5130,5130,5130,0
|
|
20230904,092200,29580910,5130,5130,5130,5130,0
|
|
20230904,092100,29580910,5130,5130,5130,5130,0
|
|
20230904,092000,29580910,5130,5130,5130,5130,26
|
|
20230904,091900,29447530,5130,5130,5130,5130,0
|
|
20230904,091800,29447530,5130,5130,5130,5130,0
|
|
20230904,091700,29447530,5130,5130,5130,5130,1
|
|
20230904,091600,29442400,5100,5140,5140,5100,592
|
|
20230904,091500,26416850,5150,5110,5150,5110,89
|
|
20230904,091400,25961300,5100,5100,5100,5100,11
|
|
20230904,091300,25905200,5100,5100,5100,5100,100
|
|
20230904,091200,25395200,5100,5100,5100,5100,1
|
|
20230904,091100,25390100,5080,5080,5080,5080,5
|
|
20230904,091000,25364700,5060,5070,5070,5060,925
|
|
20230904,090900,20675000,5070,5070,5070,5070,2174
|
|
20230904,090800,9652820,5070,5080,5080,5070,265
|
|
20230904,090700,8309240,5070,5080,5080,5070,100
|
|
20230904,090600,7802200,5070,5070,5070,5070,0
|
|
20230904,090500,7802200,5070,5090,5090,5070,263
|
|
20230904,090400,6466390,5060,5060,5060,5060,0
|
|
20230904,090300,6466390,5060,5060,5060,5060,0
|
|
20230904,090200,6466390,5060,5070,5070,5060,114
|
|
20230904,090100,5888480,5080,5120,5130,5080,718
|
|
20230904,090000,2234920,5110,5150,5150,5110,434
|