578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,183500,40416075,4120,4120,4120,4120,18
|
|
20230918,183400,40416075,4120,4120,4120,4120,0
|
|
20230918,183300,40416075,4120,4120,4120,4120,0
|
|
20230918,183200,40416075,4120,4120,4120,4120,0
|
|
20230918,183100,40416075,4120,4120,4120,4120,0
|
|
20230918,183000,40416075,4120,4120,4120,4120,0
|
|
20230918,182900,40416075,4120,4120,4120,4120,0
|
|
20230918,182800,40416075,4120,4120,4120,4120,0
|
|
20230918,182700,40416075,4120,4120,4120,4120,0
|
|
20230918,182600,40416075,4120,4120,4120,4120,0
|
|
20230918,182500,40416075,4120,4120,4120,4120,0
|
|
20230918,182400,40416075,4120,4120,4120,4120,0
|
|
20230918,182300,40416075,4120,4120,4120,4120,0
|
|
20230918,182200,40416075,4120,4120,4120,4120,0
|
|
20230918,182100,40416075,4120,4120,4120,4120,0
|
|
20230918,182000,40416075,4120,4120,4120,4120,0
|
|
20230918,181900,40416075,4120,4120,4120,4120,0
|
|
20230918,181800,40416075,4120,4120,4120,4120,0
|
|
20230918,181700,40416075,4120,4120,4120,4120,0
|
|
20230918,181600,40416075,4120,4120,4120,4120,0
|
|
20230918,181500,40416075,4120,4120,4120,4120,0
|
|
20230918,181400,40416075,4120,4120,4120,4120,0
|
|
20230918,181300,40416075,4120,4120,4120,4120,0
|
|
20230918,181200,40416075,4120,4120,4120,4120,0
|
|
20230918,181100,40416075,4120,4120,4120,4120,0
|
|
20230918,181000,40416075,4120,4120,4120,4120,0
|
|
20230918,180900,40416075,4120,4120,4120,4120,0
|
|
20230918,180800,40416075,4120,4120,4120,4120,0
|
|
20230918,180700,40416075,4120,4120,4120,4120,0
|
|
20230918,180600,40416075,4120,4120,4120,4120,0
|
|
20230918,180500,40416075,4120,4120,4120,4120,18
|
|
20230918,180400,40416075,4120,4120,4120,4120,0
|
|
20230918,180300,40416075,4120,4120,4120,4120,0
|
|
20230918,180200,40416075,4120,4120,4120,4120,0
|
|
20230918,180100,40416075,4120,4120,4120,4120,0
|
|
20230918,180000,40416075,4120,4120,4120,4120,0
|
|
20230918,175900,40416075,4120,4120,4120,4120,0
|
|
20230918,175800,40416075,4120,4120,4120,4120,0
|
|
20230918,175700,40416075,4120,4120,4120,4120,0
|
|
20230918,175600,40416075,4120,4120,4120,4120,0
|
|
20230918,175500,40416075,4120,4120,4120,4120,0
|
|
20230918,175400,40416075,4120,4120,4120,4120,0
|
|
20230918,175300,40416075,4120,4120,4120,4120,0
|
|
20230918,175200,40416075,4120,4120,4120,4120,0
|
|
20230918,175100,40416075,4120,4120,4120,4120,0
|
|
20230918,175000,40416075,4120,4120,4120,4120,0
|
|
20230918,174900,40416075,4120,4120,4120,4120,0
|
|
20230918,174800,40416075,4120,4120,4120,4120,0
|
|
20230918,174700,40416075,4120,4120,4120,4120,0
|
|
20230918,174600,40416075,4120,4120,4120,4120,0
|
|
20230918,174500,40416075,4120,4120,4120,4120,0
|
|
20230918,174400,40416075,4120,4120,4120,4120,0
|
|
20230918,174300,40416075,4120,4120,4120,4120,0
|
|
20230918,174200,40416075,4120,4120,4120,4120,0
|
|
20230918,174100,40416075,4120,4120,4120,4120,0
|
|
20230918,174000,40416075,4120,4120,4120,4120,0
|
|
20230918,173900,40416075,4120,4120,4120,4120,0
|
|
20230918,173800,40416075,4120,4120,4120,4120,0
|
|
20230918,173700,40416075,4120,4120,4120,4120,0
|
|
20230918,173600,40416075,4120,4120,4120,4120,0
|
|
20230918,173500,40416075,4120,4120,4120,4120,18
|
|
20230918,173400,40416075,4120,4120,4120,4120,0
|
|
20230918,173300,40416075,4120,4120,4120,4120,0
|
|
20230918,173200,40416075,4120,4120,4120,4120,0
|
|
20230918,173100,40416075,4120,4120,4120,4120,0
|
|
20230918,173000,40416075,4120,4120,4120,4120,0
|
|
20230918,172900,40416075,4120,4120,4120,4120,0
|
|
20230918,172800,40416075,4120,4120,4120,4120,0
|
|
20230918,172700,40416075,4120,4120,4120,4120,0
|
|
20230918,172600,40416075,4120,4120,4120,4120,0
|
|
20230918,172500,40416075,4120,4120,4120,4120,0
|
|
20230918,172400,40416075,4120,4120,4120,4120,0
|
|
20230918,172300,40416075,4120,4120,4120,4120,0
|
|
20230918,172200,40416075,4120,4120,4120,4120,0
|
|
20230918,172100,40416075,4120,4120,4120,4120,0
|
|
20230918,172000,40416075,4120,4120,4120,4120,0
|
|
20230918,171900,40416075,4120,4120,4120,4120,0
|
|
20230918,171800,40416075,4120,4120,4120,4120,0
|
|
20230918,171700,40416075,4120,4120,4120,4120,0
|
|
20230918,171600,40416075,4120,4120,4120,4120,0
|
|
20230918,171500,40416075,4120,4120,4120,4120,0
|
|
20230918,171400,40416075,4120,4120,4120,4120,0
|
|
20230918,171300,40416075,4120,4120,4120,4120,0
|
|
20230918,171200,40416075,4120,4120,4120,4120,0
|
|
20230918,171100,40416075,4120,4120,4120,4120,0
|
|
20230918,171000,40416075,4120,4120,4120,4120,0
|
|
20230918,170900,40416075,4120,4120,4120,4120,0
|
|
20230918,170800,40416075,4120,4120,4120,4120,0
|
|
20230918,170700,40416075,4120,4120,4120,4120,0
|
|
20230918,170600,40416075,4120,4120,4120,4120,0
|
|
20230918,170500,40416075,4120,4120,4120,4120,18
|
|
20230918,170400,40416075,4120,4120,4120,4120,0
|
|
20230918,170300,40416075,4120,4120,4120,4120,0
|
|
20230918,170200,40416075,4120,4120,4120,4120,0
|
|
20230918,170100,40416075,4120,4120,4120,4120,0
|
|
20230918,170000,40416075,4120,4120,4120,4120,0
|
|
20230918,165900,40416075,4120,4120,4120,4120,0
|
|
20230918,165800,40416075,4120,4120,4120,4120,0
|
|
20230918,165700,40416075,4120,4120,4120,4120,0
|
|
20230918,165600,40416075,4120,4120,4120,4120,0
|
|
20230918,165500,40416075,4120,4120,4120,4120,0
|
|
20230918,165400,40416075,4120,4120,4120,4120,0
|
|
20230918,165300,40416075,4120,4120,4120,4120,0
|
|
20230918,165200,40416075,4120,4120,4120,4120,0
|
|
20230918,165100,40416075,4120,4120,4120,4120,0
|
|
20230918,165000,40416075,4120,4120,4120,4120,0
|
|
20230918,164900,40416075,4120,4120,4120,4120,0
|
|
20230918,164800,40416075,4120,4120,4120,4120,0
|
|
20230918,164700,40416075,4120,4120,4120,4120,0
|
|
20230918,164600,40416075,4120,4120,4120,4120,0
|
|
20230918,164500,40416075,4120,4120,4120,4120,0
|
|
20230918,164400,40416075,4120,4120,4120,4120,0
|
|
20230918,164300,40416075,4120,4120,4120,4120,0
|
|
20230918,164200,40416075,4120,4120,4120,4120,0
|
|
20230918,164100,40416075,4120,4120,4120,4120,0
|
|
20230918,164000,40416075,4120,4120,4120,4120,0
|
|
20230918,163900,40416075,4120,4120,4120,4120,0
|
|
20230918,163800,40416075,4120,4120,4120,4120,0
|
|
20230918,163700,40416075,4120,4120,4120,4120,0
|
|
20230918,163600,40416075,4120,4120,4120,4120,0
|
|
20230918,163500,40416075,4120,4120,4120,4120,18
|
|
20230918,163400,40416075,4120,4120,4120,4120,0
|
|
20230918,163300,40416075,4120,4120,4120,4120,0
|
|
20230918,163200,40416075,4120,4120,4120,4120,0
|
|
20230918,163100,40416075,4120,4120,4120,4120,0
|
|
20230918,163000,40416075,4120,4120,4120,4120,0
|
|
20230918,162900,40416075,4120,4120,4120,4120,0
|
|
20230918,162800,40416075,4120,4120,4120,4120,0
|
|
20230918,162700,40416075,4120,4120,4120,4120,0
|
|
20230918,162600,40416075,4120,4120,4120,4120,0
|
|
20230918,162500,40416075,4120,4120,4120,4120,0
|
|
20230918,162400,40416075,4120,4120,4120,4120,0
|
|
20230918,162300,40416075,4120,4120,4120,4120,0
|
|
20230918,162200,40416075,4120,4120,4120,4120,0
|
|
20230918,162100,40416075,4120,4120,4120,4120,0
|
|
20230918,162000,40416075,4120,4120,4120,4120,0
|
|
20230918,161900,40416075,4120,4120,4120,4120,0
|
|
20230918,161800,40416075,4120,4120,4120,4120,0
|
|
20230918,161700,40416075,4120,4120,4120,4120,0
|
|
20230918,161600,40416075,4120,4120,4120,4120,0
|
|
20230918,161500,40416075,4120,4120,4120,4120,0
|
|
20230918,161400,40416075,4120,4120,4120,4120,0
|
|
20230918,161300,40416075,4120,4120,4120,4120,0
|
|
20230918,161200,40416075,4120,4120,4120,4120,0
|
|
20230918,161100,40416075,4120,4120,4120,4120,0
|
|
20230918,161000,40416075,4120,4120,4120,4120,0
|
|
20230918,160900,40416075,4120,4120,4120,4120,0
|
|
20230918,160800,40416075,4120,4120,4120,4120,0
|
|
20230918,160700,40416075,4120,4120,4120,4120,0
|
|
20230918,160600,40416075,4120,4120,4120,4120,0
|
|
20230918,160500,40416075,4120,4120,4120,4120,18
|
|
20230918,160400,40416075,4120,4120,4120,4120,0
|
|
20230918,160300,40416075,4120,4120,4120,4120,0
|
|
20230918,160200,40416075,4120,4120,4120,4120,0
|
|
20230918,160100,40416075,4120,4120,4120,4120,0
|
|
20230918,160000,40416075,4120,4120,4120,4120,0
|
|
20230918,155900,40416075,4120,4120,4120,4120,0
|
|
20230918,155800,40416075,4120,4120,4120,4120,0
|
|
20230918,155700,40416075,4120,4120,4120,4120,0
|
|
20230918,155600,40416075,4120,4120,4120,4120,0
|
|
20230918,155500,40416075,4120,4120,4120,4120,0
|
|
20230918,155400,40416075,4120,4120,4120,4120,0
|
|
20230918,155300,40416075,4120,4120,4120,4120,0
|
|
20230918,155200,40416075,4120,4120,4120,4120,0
|
|
20230918,155100,40416075,4120,4120,4120,4120,0
|
|
20230918,155000,40416075,4120,4120,4120,4120,0
|
|
20230918,154900,40416075,4120,4120,4120,4120,0
|
|
20230918,154800,40416075,4120,4120,4120,4120,0
|
|
20230918,154700,40416075,4120,4120,4120,4120,0
|
|
20230918,154600,40416075,4120,4120,4120,4120,0
|
|
20230918,154500,40416075,4120,4120,4120,4120,0
|
|
20230918,154400,40416075,4120,4120,4120,4120,0
|
|
20230918,154300,40416075,4120,4120,4120,4120,0
|
|
20230918,154200,40416075,4120,4120,4120,4120,0
|
|
20230918,154100,40416075,4120,4120,4120,4120,0
|
|
20230918,154000,40416075,4120,4120,4120,4120,0
|
|
20230918,153900,40416075,4120,4120,4120,4120,0
|
|
20230918,153800,40416075,4120,4120,4120,4120,0
|
|
20230918,153700,40416075,4120,4120,4120,4120,0
|
|
20230918,153600,40416075,4120,4120,4120,4120,0
|
|
20230918,153500,40416075,4120,4120,4120,4120,18
|
|
20230918,153400,40416075,4120,4120,4120,4120,0
|
|
20230918,153300,40416075,4120,4120,4120,4120,0
|
|
20230918,153200,40416075,4120,4120,4120,4120,0
|
|
20230918,153100,40416075,4120,4120,4120,4120,0
|
|
20230918,153000,40416075,4120,4120,4120,4120,18
|
|
20230918,152900,40341915,4120,4120,4120,4120,0
|
|
20230918,152800,40341915,4120,4120,4120,4120,0
|
|
20230918,152700,40341915,4120,4120,4120,4120,0
|
|
20230918,152600,40341915,4120,4120,4120,4120,0
|
|
20230918,152500,40341915,4120,4120,4120,4120,0
|
|
20230918,152400,40341915,4120,4120,4120,4120,0
|
|
20230918,152300,40341915,4120,4120,4120,4120,0
|
|
20230918,152200,40341915,4120,4120,4120,4120,0
|
|
20230918,152100,40341915,4120,4120,4120,4120,0
|
|
20230918,152000,40341915,4120,4120,4120,4120,0
|
|
20230918,151900,40341915,4120,4120,4120,4120,0
|
|
20230918,151800,40341915,4120,4120,4120,4120,0
|
|
20230918,151700,40341915,4120,4120,4120,4120,0
|
|
20230918,151600,40341915,4120,4120,4120,4120,0
|
|
20230918,151500,40341915,4120,4120,4120,4120,3
|
|
20230918,151400,40329555,4120,4120,4120,4120,0
|
|
20230918,151300,40329555,4120,4120,4120,4120,0
|
|
20230918,151200,40329555,4120,4120,4120,4120,0
|
|
20230918,151100,40329555,4120,4120,4120,4120,0
|
|
20230918,151000,40329555,4120,4120,4120,4120,0
|
|
20230918,150900,40329555,4120,4120,4120,4120,0
|
|
20230918,150800,40329555,4120,4120,4120,4120,0
|
|
20230918,150700,40329555,4120,4120,4120,4120,0
|
|
20230918,150600,40329555,4120,4120,4120,4120,1
|
|
20230918,150500,40325435,4080,4085,4085,4080,169
|
|
20230918,150400,39635825,4080,4080,4080,4080,0
|
|
20230918,150300,39635825,4080,4090,4090,4080,500
|
|
20230918,150200,37595685,4095,4095,4095,4095,0
|
|
20230918,150100,37595685,4095,4095,4095,4095,0
|
|
20230918,150000,37595685,4095,4095,4095,4095,0
|
|
20230918,145900,37595685,4095,4095,4095,4095,331
|
|
20230918,145800,36240240,4120,4120,4120,4120,0
|
|
20230918,145700,36240240,4120,4120,4120,4120,0
|
|
20230918,145600,36240240,4120,4120,4120,4120,0
|
|
20230918,145500,36240240,4120,4120,4120,4120,0
|
|
20230918,145400,36240240,4120,4120,4120,4120,0
|
|
20230918,145300,36240240,4120,4120,4120,4120,0
|
|
20230918,145200,36240240,4120,4120,4120,4120,0
|
|
20230918,145100,36240240,4120,4120,4120,4120,0
|
|
20230918,145000,36240240,4120,4120,4120,4120,0
|
|
20230918,144900,36240240,4120,4120,4120,4120,0
|
|
20230918,144800,36240240,4120,4120,4120,4120,0
|
|
20230918,144700,36240240,4120,4120,4120,4120,0
|
|
20230918,144600,36240240,4120,4120,4120,4120,0
|
|
20230918,144500,36240240,4120,4120,4120,4120,0
|
|
20230918,144400,36240240,4120,4120,4120,4120,0
|
|
20230918,144300,36240240,4120,4120,4120,4120,0
|
|
20230918,144200,36240240,4120,4120,4120,4120,0
|
|
20230918,144100,36240240,4120,4120,4120,4120,0
|
|
20230918,144000,36240240,4120,4120,4120,4120,0
|
|
20230918,143900,36240240,4120,4120,4120,4120,0
|
|
20230918,143800,36240240,4120,4120,4120,4120,1
|
|
20230918,143700,36236120,4080,4080,4080,4080,0
|
|
20230918,143600,36236120,4080,4095,4095,4080,1008
|
|
20230918,143500,32117485,4125,4125,4125,4125,0
|
|
20230918,143400,32117485,4125,4125,4125,4125,0
|
|
20230918,143300,32117485,4125,4125,4125,4125,0
|
|
20230918,143200,32117485,4125,4125,4125,4125,0
|
|
20230918,143100,32117485,4125,4125,4125,4125,0
|
|
20230918,143000,32117485,4125,4125,4125,4125,0
|
|
20230918,142900,32117485,4125,4125,4125,4125,0
|
|
20230918,142800,32117485,4125,4125,4125,4125,0
|
|
20230918,142700,32117485,4125,4125,4125,4125,0
|
|
20230918,142600,32117485,4125,4125,4125,4125,0
|
|
20230918,142500,32117485,4125,4125,4125,4125,0
|
|
20230918,142400,32117485,4125,4125,4125,4125,0
|
|
20230918,142300,32117485,4125,4125,4125,4125,0
|
|
20230918,142200,32117485,4125,4125,4125,4125,0
|
|
20230918,142100,32117485,4125,4125,4125,4125,0
|
|
20230918,142000,32117485,4125,4125,4125,4125,0
|
|
20230918,141900,32117485,4125,4125,4125,4125,0
|
|
20230918,141800,32117485,4125,4125,4125,4125,0
|
|
20230918,141700,32117485,4125,4125,4125,4125,0
|
|
20230918,141600,32117485,4125,4125,4125,4125,0
|
|
20230918,141500,32117485,4125,4125,4125,4125,0
|
|
20230918,141400,32117485,4125,4125,4125,4125,0
|
|
20230918,141300,32117485,4125,4125,4125,4125,0
|
|
20230918,141200,32117485,4125,4125,4125,4125,0
|
|
20230918,141100,32117485,4125,4125,4125,4125,0
|
|
20230918,141000,32117485,4125,4125,4125,4125,0
|
|
20230918,140900,32117485,4125,4125,4125,4125,0
|
|
20230918,140800,32117485,4125,4125,4125,4125,0
|
|
20230918,140700,32117485,4125,4125,4125,4125,0
|
|
20230918,140600,32117485,4125,4125,4125,4125,0
|
|
20230918,140500,32117485,4125,4125,4125,4125,0
|
|
20230918,140400,32117485,4125,4125,4125,4125,0
|
|
20230918,140300,32117485,4125,4125,4125,4125,0
|
|
20230918,140200,32117485,4125,4125,4125,4125,0
|
|
20230918,140100,32117485,4125,4125,4125,4125,0
|
|
20230918,140000,32117485,4125,4125,4125,4125,0
|
|
20230918,135900,32117485,4125,4125,4125,4125,0
|
|
20230918,135800,32117485,4125,4125,4125,4125,0
|
|
20230918,135700,32117485,4125,4125,4125,4125,0
|
|
20230918,135600,32117485,4125,4125,4125,4125,0
|
|
20230918,135500,32117485,4125,4125,4125,4125,0
|
|
20230918,135400,32117485,4125,4125,4125,4125,0
|
|
20230918,135300,32117485,4125,4125,4125,4125,0
|
|
20230918,135200,32117485,4125,4125,4125,4125,0
|
|
20230918,135100,32117485,4125,4125,4125,4125,0
|
|
20230918,135000,32117485,4125,4125,4125,4125,0
|
|
20230918,134900,32117485,4125,4125,4125,4125,0
|
|
20230918,134800,32117485,4125,4125,4125,4125,0
|
|
20230918,134700,32117485,4125,4125,4125,4125,0
|
|
20230918,134600,32117485,4125,4125,4125,4125,0
|
|
20230918,134500,32117485,4125,4125,4125,4125,0
|
|
20230918,134400,32117485,4125,4125,4125,4125,0
|
|
20230918,134300,32117485,4125,4125,4125,4125,0
|
|
20230918,134200,32117485,4125,4125,4125,4125,0
|
|
20230918,134100,32117485,4125,4125,4125,4125,0
|
|
20230918,134000,32117485,4125,4125,4125,4125,0
|
|
20230918,133900,32117485,4125,4125,4125,4125,0
|
|
20230918,133800,32117485,4125,4125,4125,4125,0
|
|
20230918,133700,32117485,4125,4125,4125,4125,0
|
|
20230918,133600,32117485,4125,4125,4125,4125,0
|
|
20230918,133500,32117485,4125,4125,4125,4125,0
|
|
20230918,133400,32117485,4125,4125,4125,4125,0
|
|
20230918,133300,32117485,4125,4125,4125,4125,0
|
|
20230918,133200,32117485,4125,4125,4125,4125,0
|
|
20230918,133100,32117485,4125,4125,4125,4125,0
|
|
20230918,133000,32117485,4125,4125,4125,4125,0
|
|
20230918,132900,32117485,4125,4125,4125,4125,0
|
|
20230918,132800,32117485,4125,4125,4125,4125,0
|
|
20230918,132700,32117485,4125,4125,4125,4125,0
|
|
20230918,132600,32117485,4125,4120,4125,4120,17
|
|
20230918,132500,32047440,4095,4095,4095,4095,0
|
|
20230918,132400,32047440,4095,4095,4095,4095,0
|
|
20230918,132300,32047440,4095,4095,4095,4095,0
|
|
20230918,132200,32047440,4095,4095,4095,4095,0
|
|
20230918,132100,32047440,4095,4095,4095,4095,420
|
|
20230918,132000,30327540,4125,4125,4125,4125,0
|
|
20230918,131900,30327540,4125,4125,4125,4125,0
|
|
20230918,131800,30327540,4125,4125,4125,4125,0
|
|
20230918,131700,30327540,4125,4125,4125,4125,0
|
|
20230918,131600,30327540,4125,4125,4125,4125,0
|
|
20230918,131500,30327540,4125,4125,4125,4125,0
|
|
20230918,131400,30327540,4125,4125,4125,4125,0
|
|
20230918,131300,30327540,4125,4125,4125,4125,0
|
|
20230918,131200,30327540,4125,4125,4125,4125,0
|
|
20230918,131100,30327540,4125,4125,4125,4125,0
|
|
20230918,131000,30327540,4125,4125,4125,4125,0
|
|
20230918,130900,30327540,4125,4125,4125,4125,0
|
|
20230918,130800,30327540,4125,4125,4125,4125,0
|
|
20230918,130700,30327540,4125,4120,4125,4120,2
|
|
20230918,130600,30319295,4095,4095,4095,4095,1
|
|
20230918,130500,30315200,4125,4125,4125,4125,0
|
|
20230918,130400,30315200,4125,4125,4125,4125,0
|
|
20230918,130300,30315200,4125,4125,4125,4125,0
|
|
20230918,130200,30315200,4125,4125,4125,4125,0
|
|
20230918,130100,30315200,4125,4125,4125,4125,0
|
|
20230918,130000,30315200,4125,4125,4125,4125,0
|
|
20230918,125900,30315200,4125,4125,4125,4125,0
|
|
20230918,125800,30315200,4125,4125,4125,4125,0
|
|
20230918,125700,30315200,4125,4125,4125,4125,0
|
|
20230918,125600,30315200,4125,4125,4125,4125,0
|
|
20230918,125500,30315200,4125,4125,4125,4125,0
|
|
20230918,125400,30315200,4125,4125,4125,4125,0
|
|
20230918,125300,30315200,4125,4125,4125,4125,0
|
|
20230918,125200,30315200,4125,4125,4125,4125,0
|
|
20230918,125100,30315200,4125,4125,4125,4125,0
|
|
20230918,125000,30315200,4125,4125,4125,4125,0
|
|
20230918,124900,30315200,4125,4125,4125,4125,1
|
|
20230918,124800,30311075,4125,4125,4125,4125,0
|
|
20230918,124700,30311075,4125,4125,4125,4125,0
|
|
20230918,124600,30311075,4125,4125,4125,4125,0
|
|
20230918,124500,30311075,4125,4125,4125,4125,0
|
|
20230918,124400,30311075,4125,4125,4125,4125,0
|
|
20230918,124300,30311075,4125,4125,4125,4125,0
|
|
20230918,124200,30311075,4125,4125,4125,4125,0
|
|
20230918,124100,30311075,4125,4125,4125,4125,0
|
|
20230918,124000,30311075,4125,4125,4125,4125,0
|
|
20230918,123900,30311075,4125,4125,4125,4125,0
|
|
20230918,123800,30311075,4125,4125,4125,4125,0
|
|
20230918,123700,30311075,4125,4125,4125,4125,0
|
|
20230918,123600,30311075,4125,4125,4125,4125,0
|
|
20230918,123500,30311075,4125,4125,4125,4125,0
|
|
20230918,123400,30311075,4125,4125,4125,4125,0
|
|
20230918,123300,30311075,4125,4125,4125,4125,0
|
|
20230918,123200,30311075,4125,4125,4125,4125,0
|
|
20230918,123100,30311075,4125,4125,4125,4125,0
|
|
20230918,123000,30311075,4125,4125,4125,4125,0
|
|
20230918,122900,30311075,4125,4125,4125,4125,0
|
|
20230918,122800,30311075,4125,4125,4125,4125,0
|
|
20230918,122700,30311075,4125,4125,4125,4125,0
|
|
20230918,122600,30311075,4125,4125,4125,4125,0
|
|
20230918,122500,30311075,4125,4125,4125,4125,0
|
|
20230918,122400,30311075,4125,4125,4125,4125,0
|
|
20230918,122300,30311075,4125,4125,4125,4125,0
|
|
20230918,122200,30311075,4125,4125,4125,4125,0
|
|
20230918,122100,30311075,4125,4125,4125,4125,0
|
|
20230918,122000,30311075,4125,4125,4125,4125,0
|
|
20230918,121900,30311075,4125,4125,4125,4125,0
|
|
20230918,121800,30311075,4125,4125,4125,4125,0
|
|
20230918,121700,30311075,4125,4125,4125,4125,0
|
|
20230918,121600,30311075,4125,4125,4125,4125,0
|
|
20230918,121500,30311075,4125,4125,4125,4125,0
|
|
20230918,121400,30311075,4125,4125,4125,4125,0
|
|
20230918,121300,30311075,4125,4125,4125,4125,0
|
|
20230918,121200,30311075,4125,4125,4125,4125,0
|
|
20230918,121100,30311075,4125,4125,4125,4125,0
|
|
20230918,121000,30311075,4125,4125,4125,4125,0
|
|
20230918,120900,30311075,4125,4125,4125,4125,0
|
|
20230918,120800,30311075,4125,4125,4125,4125,0
|
|
20230918,120700,30311075,4125,4125,4125,4125,0
|
|
20230918,120600,30311075,4125,4125,4125,4125,0
|
|
20230918,120500,30311075,4125,4125,4125,4125,0
|
|
20230918,120400,30311075,4125,4125,4125,4125,0
|
|
20230918,120300,30311075,4125,4125,4125,4125,0
|
|
20230918,120200,30311075,4125,4125,4125,4125,0
|
|
20230918,120100,30311075,4125,4125,4125,4125,0
|
|
20230918,120000,30311075,4125,4125,4125,4125,0
|
|
20230918,115900,30311075,4125,4125,4125,4125,0
|
|
20230918,115800,30311075,4125,4125,4125,4125,0
|
|
20230918,115700,30311075,4125,4125,4125,4125,0
|
|
20230918,115600,30311075,4125,4125,4125,4125,0
|
|
20230918,115500,30311075,4125,4125,4125,4125,0
|
|
20230918,115400,30311075,4125,4125,4125,4125,0
|
|
20230918,115300,30311075,4125,4125,4125,4125,0
|
|
20230918,115200,30311075,4125,4125,4125,4125,0
|
|
20230918,115100,30311075,4125,4125,4125,4125,0
|
|
20230918,115000,30311075,4125,4125,4125,4125,0
|
|
20230918,114900,30311075,4125,4125,4125,4125,0
|
|
20230918,114800,30311075,4125,4125,4125,4125,0
|
|
20230918,114700,30311075,4125,4125,4125,4125,0
|
|
20230918,114600,30311075,4125,4125,4125,4125,0
|
|
20230918,114500,30311075,4125,4125,4125,4125,0
|
|
20230918,114400,30311075,4125,4125,4125,4125,0
|
|
20230918,114300,30311075,4125,4125,4125,4125,0
|
|
20230918,114200,30311075,4125,4125,4125,4125,0
|
|
20230918,114100,30311075,4125,4125,4125,4125,0
|
|
20230918,114000,30311075,4125,4125,4125,4125,0
|
|
20230918,113900,30311075,4125,4125,4125,4125,0
|
|
20230918,113800,30311075,4125,4125,4125,4125,0
|
|
20230918,113700,30311075,4125,4125,4125,4125,1
|
|
20230918,113600,30306950,4080,4095,4095,4080,321
|
|
20230918,113500,28994390,4125,4125,4125,4125,0
|
|
20230918,113400,28994390,4125,4100,4125,4100,36
|
|
20230918,113300,28846660,4100,4100,4100,4100,0
|
|
20230918,113200,28846660,4100,4100,4100,4100,321
|
|
20230918,113100,27530560,4100,4100,4100,4100,0
|
|
20230918,113000,27530560,4100,4100,4100,4100,0
|
|
20230918,112900,27530560,4100,4100,4100,4100,0
|
|
20230918,112800,27530560,4100,4100,4100,4100,0
|
|
20230918,112700,27530560,4100,4100,4100,4100,0
|
|
20230918,112600,27530560,4100,4100,4100,4100,0
|
|
20230918,112500,27530560,4100,4100,4100,4100,0
|
|
20230918,112400,27530560,4100,4100,4100,4100,0
|
|
20230918,112300,27530560,4100,4100,4100,4100,0
|
|
20230918,112200,27530560,4100,4100,4100,4100,8
|
|
20230918,112100,27497760,4100,4095,4100,4095,26
|
|
20230918,112000,27391285,4100,4100,4100,4100,0
|
|
20230918,111900,27391285,4100,4100,4100,4100,0
|
|
20230918,111800,27391285,4100,4100,4100,4100,0
|
|
20230918,111700,27391285,4100,4100,4100,4100,0
|
|
20230918,111600,27391285,4100,4100,4100,4100,0
|
|
20230918,111500,27391285,4100,4100,4100,4100,0
|
|
20230918,111400,27391285,4100,4100,4100,4100,0
|
|
20230918,111300,27391285,4100,4100,4100,4100,0
|
|
20230918,111200,27391285,4100,4100,4100,4100,0
|
|
20230918,111100,27391285,4100,4100,4100,4100,0
|
|
20230918,111000,27391285,4100,4100,4100,4100,0
|
|
20230918,110900,27391285,4100,4100,4100,4100,0
|
|
20230918,110800,27391285,4100,4100,4100,4100,0
|
|
20230918,110700,27391285,4100,4100,4100,4100,0
|
|
20230918,110600,27391285,4100,4100,4100,4100,0
|
|
20230918,110500,27391285,4100,4100,4100,4100,0
|
|
20230918,110400,27391285,4100,4100,4100,4100,0
|
|
20230918,110300,27391285,4100,4100,4100,4100,40
|
|
20230918,110200,27227285,4100,4100,4100,4100,0
|
|
20230918,110100,27227285,4100,4100,4100,4100,0
|
|
20230918,110000,27227285,4100,4100,4100,4100,0
|
|
20230918,105900,27227285,4100,4100,4100,4100,0
|
|
20230918,105800,27227285,4100,4100,4100,4100,0
|
|
20230918,105700,27227285,4100,4100,4100,4100,0
|
|
20230918,105600,27227285,4100,4100,4100,4100,0
|
|
20230918,105500,27227285,4100,4100,4100,4100,0
|
|
20230918,105400,27227285,4100,4100,4100,4100,0
|
|
20230918,105300,27227285,4100,4100,4100,4100,0
|
|
20230918,105200,27227285,4100,4100,4100,4100,0
|
|
20230918,105100,27227285,4100,4100,4100,4100,1
|
|
20230918,105000,27223185,4100,4100,4100,4100,0
|
|
20230918,104900,27223185,4100,4100,4100,4100,0
|
|
20230918,104800,27223185,4100,4100,4100,4100,0
|
|
20230918,104700,27223185,4100,4100,4100,4100,0
|
|
20230918,104600,27223185,4100,4100,4100,4100,0
|
|
20230918,104500,27223185,4100,4100,4100,4100,0
|
|
20230918,104400,27223185,4100,4100,4100,4100,0
|
|
20230918,104300,27223185,4100,4100,4100,4100,0
|
|
20230918,104200,27223185,4100,4100,4100,4100,0
|
|
20230918,104100,27223185,4100,4100,4100,4100,0
|
|
20230918,104000,27223185,4100,4100,4100,4100,0
|
|
20230918,103900,27223185,4100,4100,4100,4100,0
|
|
20230918,103800,27223185,4100,4100,4100,4100,0
|
|
20230918,103700,27223185,4100,4100,4100,4100,0
|
|
20230918,103600,27223185,4100,4100,4100,4100,0
|
|
20230918,103500,27223185,4100,4100,4100,4100,0
|
|
20230918,103400,27223185,4100,4100,4100,4100,0
|
|
20230918,103300,27223185,4100,4100,4100,4100,0
|
|
20230918,103200,27223185,4100,4100,4100,4100,0
|
|
20230918,103100,27223185,4100,4100,4100,4100,0
|
|
20230918,103000,27223185,4100,4100,4100,4100,0
|
|
20230918,102900,27223185,4100,4100,4100,4100,0
|
|
20230918,102800,27223185,4100,4100,4100,4100,0
|
|
20230918,102700,27223185,4100,4100,4100,4100,0
|
|
20230918,102600,27223185,4100,4100,4100,4100,67
|
|
20230918,102500,26948485,4100,4100,4100,4100,0
|
|
20230918,102400,26948485,4100,4100,4100,4100,0
|
|
20230918,102300,26948485,4100,4100,4100,4100,0
|
|
20230918,102200,26948485,4100,4100,4100,4100,0
|
|
20230918,102100,26948485,4100,4100,4100,4100,0
|
|
20230918,102000,26948485,4100,4100,4100,4100,0
|
|
20230918,101900,26948485,4100,4100,4100,4100,0
|
|
20230918,101800,26948485,4100,4100,4100,4100,0
|
|
20230918,101700,26948485,4100,4100,4100,4100,0
|
|
20230918,101600,26948485,4100,4100,4100,4100,0
|
|
20230918,101500,26948485,4100,4100,4100,4100,0
|
|
20230918,101400,26948485,4100,4100,4100,4100,0
|
|
20230918,101300,26948485,4100,4100,4100,4100,0
|
|
20230918,101200,26948485,4100,4100,4100,4100,0
|
|
20230918,101100,26948485,4100,4100,4100,4100,0
|
|
20230918,101000,26948485,4100,4100,4100,4100,0
|
|
20230918,100900,26948485,4100,4100,4100,4100,0
|
|
20230918,100800,26948485,4100,4100,4100,4100,0
|
|
20230918,100700,26948485,4100,4100,4100,4100,0
|
|
20230918,100600,26948485,4100,4100,4100,4100,0
|
|
20230918,100500,26948485,4100,4100,4100,4100,0
|
|
20230918,100400,26948485,4100,4085,4100,4085,301
|
|
20230918,100300,25718885,4100,4100,4100,4100,0
|
|
20230918,100200,25718885,4100,4100,4100,4100,0
|
|
20230918,100100,25718885,4100,4100,4100,4100,2
|
|
20230918,100000,25710685,4100,4100,4100,4100,0
|
|
20230918,095900,25710685,4100,4100,4100,4100,0
|
|
20230918,095800,25710685,4100,4095,4100,4080,2683
|
|
20230918,095700,14750030,4100,4100,4100,4100,0
|
|
20230918,095600,14750030,4100,4100,4100,4100,0
|
|
20230918,095500,14750030,4100,4100,4100,4100,0
|
|
20230918,095400,14750030,4100,4105,4105,4100,1551
|
|
20230918,095300,8389710,4105,4105,4105,4105,0
|
|
20230918,095200,8389710,4105,4105,4105,4105,0
|
|
20230918,095100,8389710,4105,4105,4105,4105,0
|
|
20230918,095000,8389710,4105,4105,4105,4105,304
|
|
20230918,094900,7141790,4125,4125,4125,4125,0
|
|
20230918,094800,7141790,4125,4125,4125,4125,0
|
|
20230918,094700,7141790,4125,4125,4125,4125,0
|
|
20230918,094600,7141790,4125,4125,4125,4125,0
|
|
20230918,094500,7141790,4125,4125,4125,4125,0
|
|
20230918,094400,7141790,4125,4125,4125,4125,0
|
|
20230918,094300,7141790,4125,4125,4125,4125,0
|
|
20230918,094200,7141790,4125,4125,4125,4125,0
|
|
20230918,094100,7141790,4125,4125,4125,4125,0
|
|
20230918,094000,7141790,4125,4125,4125,4125,0
|
|
20230918,093900,7141790,4125,4125,4125,4125,0
|
|
20230918,093800,7141790,4125,4125,4125,4125,0
|
|
20230918,093700,7141790,4125,4125,4125,4125,0
|
|
20230918,093600,7141790,4125,4125,4125,4125,0
|
|
20230918,093500,7141790,4125,4125,4125,4125,0
|
|
20230918,093400,7141790,4125,4125,4125,4125,0
|
|
20230918,093300,7141790,4125,4125,4125,4125,0
|
|
20230918,093200,7141790,4125,4125,4125,4125,0
|
|
20230918,093100,7141790,4125,4125,4125,4105,15
|
|
20230918,093000,7080175,4105,4105,4105,4105,500
|
|
20230918,092900,5027675,4125,4125,4125,4125,0
|
|
20230918,092800,5027675,4125,4125,4125,4125,0
|
|
20230918,092700,5027675,4125,4125,4125,4125,0
|
|
20230918,092600,5027675,4125,4125,4125,4125,0
|
|
20230918,092500,5027675,4125,4125,4125,4125,0
|
|
20230918,092400,5027675,4125,4125,4125,4125,0
|
|
20230918,092300,5027675,4125,4125,4125,4125,0
|
|
20230918,092200,5027675,4125,4125,4125,4125,0
|
|
20230918,092100,5027675,4125,4125,4125,4125,0
|
|
20230918,092000,5027675,4125,4125,4125,4125,0
|
|
20230918,091900,5027675,4125,4125,4125,4125,0
|
|
20230918,091800,5027675,4125,4125,4125,4125,0
|
|
20230918,091700,5027675,4125,4125,4125,4125,0
|
|
20230918,091600,5027675,4125,4125,4125,4125,0
|
|
20230918,091500,5027675,4125,4115,4125,4115,363
|
|
20230918,091400,3533920,4115,4115,4115,4115,0
|
|
20230918,091300,3533920,4115,4115,4115,4115,30
|
|
20230918,091200,3410470,4125,4125,4125,4125,0
|
|
20230918,091100,3410470,4125,4125,4125,4125,0
|
|
20230918,091000,3410470,4125,4125,4125,4125,0
|
|
20230918,090900,3410470,4125,4125,4125,4125,0
|
|
20230918,090800,3410470,4125,4125,4125,4125,0
|
|
20230918,090700,3410470,4125,4125,4125,4125,0
|
|
20230918,090600,3410470,4125,4125,4125,4125,0
|
|
20230918,090500,3410470,4125,4125,4125,4125,0
|
|
20230918,090400,3410470,4125,4125,4125,4125,0
|
|
20230918,090300,3410470,4125,4125,4125,4125,20
|
|
20230918,090200,3327970,4130,4130,4130,4130,0
|
|
20230918,090100,3327970,4130,4115,4130,4115,27
|
|
20230918,090000,3216840,4115,4125,4125,4115,780
|