579 lines
26 KiB
CSV
579 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,183600,10113955,4025,4025,4025,4025,1
|
|
20230922,183500,10113955,4025,4025,4025,4025,0
|
|
20230922,183400,10113955,4025,4025,4025,4025,0
|
|
20230922,183300,10113955,4025,4025,4025,4025,0
|
|
20230922,183200,10113955,4025,4025,4025,4025,0
|
|
20230922,183100,10113955,4025,4025,4025,4025,0
|
|
20230922,183000,10113955,4025,4025,4025,4025,0
|
|
20230922,182900,10113955,4025,4025,4025,4025,0
|
|
20230922,182800,10113955,4025,4025,4025,4025,0
|
|
20230922,182700,10113955,4025,4025,4025,4025,0
|
|
20230922,182600,10113955,4025,4025,4025,4025,0
|
|
20230922,182500,10113955,4025,4025,4025,4025,0
|
|
20230922,182400,10113955,4025,4025,4025,4025,0
|
|
20230922,182300,10113955,4025,4025,4025,4025,0
|
|
20230922,182200,10113955,4025,4025,4025,4025,0
|
|
20230922,182100,10113955,4025,4025,4025,4025,0
|
|
20230922,182000,10113955,4025,4025,4025,4025,0
|
|
20230922,181900,10113955,4025,4025,4025,4025,0
|
|
20230922,181800,10113955,4025,4025,4025,4025,0
|
|
20230922,181700,10113955,4025,4025,4025,4025,0
|
|
20230922,181600,10113955,4025,4025,4025,4025,0
|
|
20230922,181500,10113955,4025,4025,4025,4025,0
|
|
20230922,181400,10113955,4025,4025,4025,4025,0
|
|
20230922,181300,10113955,4025,4025,4025,4025,0
|
|
20230922,181200,10113955,4025,4025,4025,4025,0
|
|
20230922,181100,10113955,4025,4025,4025,4025,0
|
|
20230922,181000,10113955,4025,4025,4025,4025,0
|
|
20230922,180900,10113955,4025,4025,4025,4025,0
|
|
20230922,180800,10113955,4025,4025,4025,4025,0
|
|
20230922,180700,10113955,4025,4025,4025,4025,0
|
|
20230922,180600,10113955,4025,4025,4025,4025,1
|
|
20230922,180500,10113955,4025,4025,4025,4025,0
|
|
20230922,180400,10113955,4025,4025,4025,4025,0
|
|
20230922,180300,10113955,4025,4025,4025,4025,0
|
|
20230922,180200,10113955,4025,4025,4025,4025,0
|
|
20230922,180100,10113955,4025,4025,4025,4025,0
|
|
20230922,180000,10113955,4025,4025,4025,4025,0
|
|
20230922,175900,10113955,4025,4025,4025,4025,0
|
|
20230922,175800,10113955,4025,4025,4025,4025,0
|
|
20230922,175700,10113955,4025,4025,4025,4025,0
|
|
20230922,175600,10113955,4025,4025,4025,4025,0
|
|
20230922,175500,10113955,4025,4025,4025,4025,0
|
|
20230922,175400,10113955,4025,4025,4025,4025,0
|
|
20230922,175300,10113955,4025,4025,4025,4025,0
|
|
20230922,175200,10113955,4025,4025,4025,4025,0
|
|
20230922,175100,10113955,4025,4025,4025,4025,0
|
|
20230922,175000,10113955,4025,4025,4025,4025,0
|
|
20230922,174900,10113955,4025,4025,4025,4025,0
|
|
20230922,174800,10113955,4025,4025,4025,4025,0
|
|
20230922,174700,10113955,4025,4025,4025,4025,0
|
|
20230922,174600,10113955,4025,4025,4025,4025,0
|
|
20230922,174500,10113955,4025,4025,4025,4025,0
|
|
20230922,174400,10113955,4025,4025,4025,4025,0
|
|
20230922,174300,10113955,4025,4025,4025,4025,0
|
|
20230922,174200,10113955,4025,4025,4025,4025,0
|
|
20230922,174100,10113955,4025,4025,4025,4025,0
|
|
20230922,174000,10113955,4025,4025,4025,4025,0
|
|
20230922,173900,10113955,4025,4025,4025,4025,0
|
|
20230922,173800,10113955,4025,4025,4025,4025,0
|
|
20230922,173700,10113955,4025,4025,4025,4025,0
|
|
20230922,173600,10113955,4025,4025,4025,4025,1
|
|
20230922,173500,10113955,4025,4025,4025,4025,0
|
|
20230922,173400,10113955,4025,4025,4025,4025,0
|
|
20230922,173300,10113955,4025,4025,4025,4025,0
|
|
20230922,173200,10113955,4025,4025,4025,4025,0
|
|
20230922,173100,10113955,4025,4025,4025,4025,0
|
|
20230922,173000,10113955,4025,4025,4025,4025,0
|
|
20230922,172900,10113955,4025,4025,4025,4025,0
|
|
20230922,172800,10113955,4025,4025,4025,4025,0
|
|
20230922,172700,10113955,4025,4025,4025,4025,0
|
|
20230922,172600,10113955,4025,4025,4025,4025,0
|
|
20230922,172500,10113955,4025,4025,4025,4025,0
|
|
20230922,172400,10113955,4025,4025,4025,4025,0
|
|
20230922,172300,10113955,4025,4025,4025,4025,0
|
|
20230922,172200,10113955,4025,4025,4025,4025,0
|
|
20230922,172100,10113955,4025,4025,4025,4025,0
|
|
20230922,172000,10113955,4025,4025,4025,4025,0
|
|
20230922,171900,10113955,4025,4025,4025,4025,0
|
|
20230922,171800,10113955,4025,4025,4025,4025,0
|
|
20230922,171700,10113955,4025,4025,4025,4025,0
|
|
20230922,171600,10113955,4025,4025,4025,4025,0
|
|
20230922,171500,10113955,4025,4025,4025,4025,0
|
|
20230922,171400,10113955,4025,4025,4025,4025,0
|
|
20230922,171300,10113955,4025,4025,4025,4025,0
|
|
20230922,171200,10113955,4025,4025,4025,4025,0
|
|
20230922,171100,10113955,4025,4025,4025,4025,0
|
|
20230922,171000,10113955,4025,4025,4025,4025,0
|
|
20230922,170900,10113955,4025,4025,4025,4025,0
|
|
20230922,170800,10113955,4025,4025,4025,4025,0
|
|
20230922,170700,10113955,4025,4025,4025,4025,0
|
|
20230922,170600,10113955,4025,4025,4025,4025,1
|
|
20230922,170500,10113955,4025,4025,4025,4025,0
|
|
20230922,170400,10113955,4025,4025,4025,4025,0
|
|
20230922,170300,10113955,4025,4025,4025,4025,0
|
|
20230922,170200,10113955,4025,4025,4025,4025,0
|
|
20230922,170100,10113955,4025,4025,4025,4025,0
|
|
20230922,170000,10113955,4025,4025,4025,4025,0
|
|
20230922,165900,10113955,4025,4025,4025,4025,0
|
|
20230922,165800,10113955,4025,4025,4025,4025,0
|
|
20230922,165700,10113955,4025,4025,4025,4025,0
|
|
20230922,165600,10113955,4025,4025,4025,4025,0
|
|
20230922,165500,10113955,4025,4025,4025,4025,0
|
|
20230922,165400,10113955,4025,4025,4025,4025,0
|
|
20230922,165300,10113955,4025,4025,4025,4025,0
|
|
20230922,165200,10113955,4025,4025,4025,4025,0
|
|
20230922,165100,10113955,4025,4025,4025,4025,0
|
|
20230922,165000,10113955,4025,4025,4025,4025,0
|
|
20230922,164900,10113955,4025,4025,4025,4025,0
|
|
20230922,164800,10113955,4025,4025,4025,4025,0
|
|
20230922,164700,10113955,4025,4025,4025,4025,0
|
|
20230922,164600,10113955,4025,4025,4025,4025,0
|
|
20230922,164500,10113955,4025,4025,4025,4025,0
|
|
20230922,164400,10113955,4025,4025,4025,4025,0
|
|
20230922,164300,10113955,4025,4025,4025,4025,0
|
|
20230922,164200,10113955,4025,4025,4025,4025,0
|
|
20230922,164100,10113955,4025,4025,4025,4025,0
|
|
20230922,164000,10113955,4025,4025,4025,4025,0
|
|
20230922,163900,10113955,4025,4025,4025,4025,0
|
|
20230922,163800,10113955,4025,4025,4025,4025,0
|
|
20230922,163700,10113955,4025,4025,4025,4025,0
|
|
20230922,163600,10113955,4025,4025,4025,4025,1
|
|
20230922,163500,10113955,4025,4025,4025,4025,0
|
|
20230922,163400,10113955,4025,4025,4025,4025,0
|
|
20230922,163300,10113955,4025,4025,4025,4025,0
|
|
20230922,163200,10113955,4025,4025,4025,4025,0
|
|
20230922,163100,10113955,4025,4025,4025,4025,0
|
|
20230922,163000,10113955,4025,4025,4025,4025,0
|
|
20230922,162900,10113955,4025,4025,4025,4025,0
|
|
20230922,162800,10113955,4025,4025,4025,4025,0
|
|
20230922,162700,10113955,4025,4025,4025,4025,0
|
|
20230922,162600,10113955,4025,4025,4025,4025,0
|
|
20230922,162500,10113955,4025,4025,4025,4025,0
|
|
20230922,162400,10113955,4025,4025,4025,4025,0
|
|
20230922,162300,10113955,4025,4025,4025,4025,0
|
|
20230922,162200,10113955,4025,4025,4025,4025,0
|
|
20230922,162100,10113955,4025,4025,4025,4025,0
|
|
20230922,162000,10113955,4025,4025,4025,4025,0
|
|
20230922,161900,10113955,4025,4025,4025,4025,0
|
|
20230922,161800,10113955,4025,4025,4025,4025,0
|
|
20230922,161700,10113955,4025,4025,4025,4025,0
|
|
20230922,161600,10113955,4025,4025,4025,4025,0
|
|
20230922,161500,10113955,4025,4025,4025,4025,0
|
|
20230922,161400,10113955,4025,4025,4025,4025,0
|
|
20230922,161300,10113955,4025,4025,4025,4025,0
|
|
20230922,161200,10113955,4025,4025,4025,4025,0
|
|
20230922,161100,10113955,4025,4025,4025,4025,0
|
|
20230922,161000,10113955,4025,4025,4025,4025,0
|
|
20230922,160900,10113955,4025,4025,4025,4025,0
|
|
20230922,160800,10113955,4025,4025,4025,4025,0
|
|
20230922,160700,10113955,4025,4025,4025,4025,0
|
|
20230922,160600,10113955,4025,4025,4025,4025,1
|
|
20230922,160500,10113955,4025,4025,4025,4025,0
|
|
20230922,160400,10113955,4025,4025,4025,4025,0
|
|
20230922,160300,10113955,4025,4025,4025,4025,0
|
|
20230922,160200,10113955,4025,4025,4025,4025,0
|
|
20230922,160100,10113955,4025,4025,4025,4025,0
|
|
20230922,160000,10113955,4025,4025,4025,4025,0
|
|
20230922,155900,10113955,4025,4025,4025,4025,0
|
|
20230922,155800,10113955,4025,4025,4025,4025,0
|
|
20230922,155700,10113955,4025,4025,4025,4025,0
|
|
20230922,155600,10113955,4025,4025,4025,4025,0
|
|
20230922,155500,10113955,4025,4025,4025,4025,0
|
|
20230922,155400,10113955,4025,4025,4025,4025,0
|
|
20230922,155300,10113955,4025,4025,4025,4025,0
|
|
20230922,155200,10113955,4025,4025,4025,4025,0
|
|
20230922,155100,10113955,4025,4025,4025,4025,0
|
|
20230922,155000,10113955,4025,4025,4025,4025,0
|
|
20230922,154900,10113955,4025,4025,4025,4025,0
|
|
20230922,154800,10113955,4025,4025,4025,4025,0
|
|
20230922,154700,10113955,4025,4025,4025,4025,0
|
|
20230922,154600,10113955,4025,4025,4025,4025,0
|
|
20230922,154500,10113955,4025,4025,4025,4025,0
|
|
20230922,154400,10113955,4025,4025,4025,4025,0
|
|
20230922,154300,10113955,4025,4025,4025,4025,0
|
|
20230922,154200,10113955,4025,4025,4025,4025,0
|
|
20230922,154100,10113955,4025,4025,4025,4025,0
|
|
20230922,154000,10113955,4025,4025,4025,4025,0
|
|
20230922,153900,10113955,4025,4025,4025,4025,0
|
|
20230922,153800,10113955,4025,4025,4025,4025,0
|
|
20230922,153700,10113955,4025,4025,4025,4025,0
|
|
20230922,153600,10113955,4025,4025,4025,4025,1
|
|
20230922,153500,10113955,4025,4025,4025,4025,0
|
|
20230922,153400,10113955,4025,4025,4025,4025,0
|
|
20230922,153300,10113955,4025,4025,4025,4025,0
|
|
20230922,153200,10113955,4025,4025,4025,4025,0
|
|
20230922,153100,10113955,4025,4025,4025,4025,0
|
|
20230922,153000,10113955,4025,4025,4025,4025,0
|
|
20230922,152900,10113955,4025,4025,4025,4025,0
|
|
20230922,152800,10113955,4025,4025,4025,4025,0
|
|
20230922,152700,10113955,4025,4025,4025,4025,0
|
|
20230922,152600,10113955,4025,4025,4025,4025,0
|
|
20230922,152500,10113955,4025,4025,4025,4025,0
|
|
20230922,152400,10113955,4025,4025,4025,4025,0
|
|
20230922,152300,10113955,4025,4025,4025,4025,0
|
|
20230922,152200,10113955,4025,4025,4025,4025,0
|
|
20230922,152100,10113955,4025,4025,4025,4025,0
|
|
20230922,152000,10113955,4025,4025,4025,4025,0
|
|
20230922,151900,10113955,4025,4025,4025,4025,1
|
|
20230922,151800,10109930,4025,4025,4025,4025,0
|
|
20230922,151700,10109930,4025,4025,4025,4025,0
|
|
20230922,151600,10109930,4025,4025,4025,4025,0
|
|
20230922,151500,10109930,4025,4025,4025,4025,0
|
|
20230922,151400,10109930,4025,4025,4025,4025,0
|
|
20230922,151300,10109930,4025,4025,4025,4025,1
|
|
20230922,151200,10105905,4020,4020,4020,4020,0
|
|
20230922,151100,10105905,4020,4020,4020,4020,0
|
|
20230922,151000,10105905,4020,4020,4020,4020,0
|
|
20230922,150900,10105905,4020,4020,4020,4020,2
|
|
20230922,150800,10097865,4025,4025,4025,4025,0
|
|
20230922,150700,10097865,4025,4025,4025,4025,0
|
|
20230922,150600,10097865,4025,4025,4025,4025,0
|
|
20230922,150500,10097865,4025,4025,4025,4025,0
|
|
20230922,150400,10097865,4025,4025,4025,4025,0
|
|
20230922,150300,10097865,4025,4025,4025,4025,0
|
|
20230922,150200,10097865,4025,4025,4025,4025,0
|
|
20230922,150100,10097865,4025,4025,4025,4025,0
|
|
20230922,150000,10097865,4025,4025,4025,4025,0
|
|
20230922,145900,10097865,4025,4025,4025,4025,0
|
|
20230922,145800,10097865,4025,4025,4025,4025,0
|
|
20230922,145700,10097865,4025,4025,4025,4025,0
|
|
20230922,145600,10097865,4025,4025,4025,4025,0
|
|
20230922,145500,10097865,4025,4025,4025,4025,1
|
|
20230922,145400,10093840,4020,4020,4020,4020,0
|
|
20230922,145300,10093840,4020,4020,4020,4020,0
|
|
20230922,145200,10093840,4020,4020,4020,4020,206
|
|
20230922,145100,9265720,4020,4020,4020,4020,10
|
|
20230922,145000,9225520,4020,4020,4020,4020,3
|
|
20230922,144900,9213460,4025,4025,4025,4025,0
|
|
20230922,144800,9213460,4025,4025,4025,4025,0
|
|
20230922,144700,9213460,4025,4025,4025,4025,0
|
|
20230922,144600,9213460,4025,4025,4025,4025,2
|
|
20230922,144500,9205410,4025,4025,4025,4025,0
|
|
20230922,144400,9205410,4025,4025,4025,4025,0
|
|
20230922,144300,9205410,4025,4025,4025,4025,1
|
|
20230922,144200,9201385,4025,4025,4025,4025,0
|
|
20230922,144100,9201385,4025,4025,4025,4025,0
|
|
20230922,144000,9201385,4025,4025,4025,4025,0
|
|
20230922,143900,9201385,4025,4025,4025,4025,0
|
|
20230922,143800,9201385,4025,4025,4025,4025,0
|
|
20230922,143700,9201385,4025,4025,4025,4025,0
|
|
20230922,143600,9201385,4025,4025,4025,4025,0
|
|
20230922,143500,9201385,4025,4025,4025,4025,0
|
|
20230922,143400,9201385,4025,4025,4025,4025,0
|
|
20230922,143300,9201385,4025,4025,4025,4025,0
|
|
20230922,143200,9201385,4025,4025,4025,4025,0
|
|
20230922,143100,9201385,4025,4025,4025,4025,0
|
|
20230922,143000,9201385,4025,4025,4025,4025,0
|
|
20230922,142900,9201385,4025,4025,4025,4025,0
|
|
20230922,142800,9201385,4025,4025,4025,4025,0
|
|
20230922,142700,9201385,4025,4025,4025,4025,0
|
|
20230922,142600,9201385,4025,4025,4025,4025,0
|
|
20230922,142500,9201385,4025,4025,4025,4025,0
|
|
20230922,142400,9201385,4025,4025,4025,4025,0
|
|
20230922,142300,9201385,4025,4025,4025,4025,0
|
|
20230922,142200,9201385,4025,4025,4025,4025,0
|
|
20230922,142100,9201385,4025,4025,4025,4025,0
|
|
20230922,142000,9201385,4025,4025,4025,4025,0
|
|
20230922,141900,9201385,4025,4025,4025,4025,0
|
|
20230922,141800,9201385,4025,4025,4025,4025,0
|
|
20230922,141700,9201385,4025,4025,4025,4025,0
|
|
20230922,141600,9201385,4025,4025,4025,4025,0
|
|
20230922,141500,9201385,4025,4025,4025,4025,0
|
|
20230922,141400,9201385,4025,4025,4025,4025,0
|
|
20230922,141300,9201385,4025,4025,4025,4025,0
|
|
20230922,141200,9201385,4025,4025,4025,4025,0
|
|
20230922,141100,9201385,4025,4025,4025,4025,0
|
|
20230922,141000,9201385,4025,4025,4025,4025,0
|
|
20230922,140900,9201385,4025,4025,4025,4025,0
|
|
20230922,140800,9201385,4025,4025,4025,4025,0
|
|
20230922,140700,9201385,4025,4025,4025,4025,0
|
|
20230922,140600,9201385,4025,4025,4025,4025,20
|
|
20230922,140500,9120885,4025,4025,4025,4025,0
|
|
20230922,140400,9120885,4025,4025,4025,4025,0
|
|
20230922,140300,9120885,4025,4025,4025,4025,0
|
|
20230922,140200,9120885,4025,4025,4025,4025,20
|
|
20230922,140100,9040385,4025,4025,4025,4025,0
|
|
20230922,140000,9040385,4025,4025,4025,4025,0
|
|
20230922,135900,9040385,4025,4025,4025,4025,0
|
|
20230922,135800,9040385,4025,4025,4025,4025,0
|
|
20230922,135700,9040385,4025,4025,4025,4025,0
|
|
20230922,135600,9040385,4025,4025,4025,4025,0
|
|
20230922,135500,9040385,4025,4025,4025,4025,0
|
|
20230922,135400,9040385,4025,4025,4025,4025,0
|
|
20230922,135300,9040385,4025,4025,4025,4025,0
|
|
20230922,135200,9040385,4025,4025,4025,4025,0
|
|
20230922,135100,9040385,4025,4025,4025,4025,0
|
|
20230922,135000,9040385,4025,4025,4025,4025,0
|
|
20230922,134900,9040385,4025,4025,4025,4025,0
|
|
20230922,134800,9040385,4025,4025,4025,4025,0
|
|
20230922,134700,9040385,4025,4025,4025,4025,0
|
|
20230922,134600,9040385,4025,4025,4025,4025,0
|
|
20230922,134500,9040385,4025,4025,4025,4025,0
|
|
20230922,134400,9040385,4025,4025,4025,4025,0
|
|
20230922,134300,9040385,4025,4025,4025,4025,0
|
|
20230922,134200,9040385,4025,4025,4025,4025,0
|
|
20230922,134100,9040385,4025,4025,4025,4025,0
|
|
20230922,134000,9040385,4025,4025,4025,4025,0
|
|
20230922,133900,9040385,4025,4025,4025,4025,0
|
|
20230922,133800,9040385,4025,4025,4025,4025,0
|
|
20230922,133700,9040385,4025,4025,4025,4025,1
|
|
20230922,133600,9036360,4020,4020,4020,4020,0
|
|
20230922,133500,9036360,4020,4020,4020,4020,22
|
|
20230922,133400,8947920,4020,4020,4020,4020,0
|
|
20230922,133300,8947920,4020,4020,4020,4020,0
|
|
20230922,133200,8947920,4020,4020,4020,4020,1
|
|
20230922,133100,8943900,4020,4020,4020,4020,12
|
|
20230922,133000,8895660,4020,4025,4025,4020,342
|
|
20230922,132900,7519205,4025,4025,4025,4025,0
|
|
20230922,132800,7519205,4025,4025,4025,4025,0
|
|
20230922,132700,7519205,4025,4025,4025,4025,0
|
|
20230922,132600,7519205,4025,4025,4025,4025,0
|
|
20230922,132500,7519205,4025,4025,4025,4025,0
|
|
20230922,132400,7519205,4025,4025,4025,4025,0
|
|
20230922,132300,7519205,4025,4025,4025,4025,0
|
|
20230922,132200,7519205,4025,4025,4025,4025,0
|
|
20230922,132100,7519205,4025,4025,4025,4025,0
|
|
20230922,132000,7519205,4025,4025,4025,4025,0
|
|
20230922,131900,7519205,4025,4025,4025,4025,0
|
|
20230922,131800,7519205,4025,4025,4025,4025,0
|
|
20230922,131700,7519205,4025,4025,4025,4025,0
|
|
20230922,131600,7519205,4025,4025,4025,4025,0
|
|
20230922,131500,7519205,4025,4025,4025,4025,0
|
|
20230922,131400,7519205,4025,4025,4025,4025,0
|
|
20230922,131300,7519205,4025,4025,4025,4025,0
|
|
20230922,131200,7519205,4025,4025,4025,4025,0
|
|
20230922,131100,7519205,4025,4025,4025,4025,0
|
|
20230922,131000,7519205,4025,4025,4025,4025,17
|
|
20230922,130900,7450780,4025,4025,4025,4025,0
|
|
20230922,130800,7450780,4025,4025,4025,4025,0
|
|
20230922,130700,7450780,4025,4025,4025,4025,0
|
|
20230922,130600,7450780,4025,4025,4025,4025,0
|
|
20230922,130500,7450780,4025,4025,4025,4025,0
|
|
20230922,130400,7450780,4025,4025,4025,4025,0
|
|
20230922,130300,7450780,4025,4025,4025,4025,0
|
|
20230922,130200,7450780,4025,4025,4025,4025,0
|
|
20230922,130100,7450780,4025,4025,4025,4025,0
|
|
20230922,130000,7450780,4025,4025,4025,4025,0
|
|
20230922,125900,7450780,4025,4025,4025,4025,0
|
|
20230922,125800,7450780,4025,4025,4025,4025,0
|
|
20230922,125700,7450780,4025,4025,4025,4025,0
|
|
20230922,125600,7450780,4025,4025,4025,4025,0
|
|
20230922,125500,7450780,4025,4025,4025,4025,0
|
|
20230922,125400,7450780,4025,4025,4025,4025,0
|
|
20230922,125300,7450780,4025,4025,4025,4025,0
|
|
20230922,125200,7450780,4025,4025,4025,4025,1
|
|
20230922,125100,7446755,4025,4025,4025,4025,0
|
|
20230922,125000,7446755,4025,4025,4025,4025,0
|
|
20230922,124900,7446755,4025,4025,4025,4025,0
|
|
20230922,124800,7446755,4025,4025,4025,4025,0
|
|
20230922,124700,7446755,4025,4025,4025,4025,0
|
|
20230922,124600,7446755,4025,4025,4025,4025,0
|
|
20230922,124500,7446755,4025,4025,4025,4025,0
|
|
20230922,124400,7446755,4025,4025,4025,4025,0
|
|
20230922,124300,7446755,4025,4025,4025,4025,0
|
|
20230922,124200,7446755,4025,4025,4025,4025,0
|
|
20230922,124100,7446755,4025,4025,4025,4025,0
|
|
20230922,124000,7446755,4025,4025,4025,4025,0
|
|
20230922,123900,7446755,4025,4025,4025,4025,0
|
|
20230922,123800,7446755,4025,4025,4025,4025,0
|
|
20230922,123700,7446755,4025,4025,4025,4025,0
|
|
20230922,123600,7446755,4025,4025,4025,4025,0
|
|
20230922,123500,7446755,4025,4025,4025,4025,0
|
|
20230922,123400,7446755,4025,4025,4025,4025,502
|
|
20230922,123300,5426205,4025,4025,4025,4025,3
|
|
20230922,123200,5414130,4030,4030,4030,4030,0
|
|
20230922,123100,5414130,4030,4030,4030,4030,100
|
|
20230922,123000,5011130,4030,4030,4030,4030,0
|
|
20230922,122900,5011130,4030,4030,4030,4030,0
|
|
20230922,122800,5011130,4030,4030,4030,4030,0
|
|
20230922,122700,5011130,4030,4030,4030,4030,0
|
|
20230922,122600,5011130,4030,4030,4030,4030,0
|
|
20230922,122500,5011130,4030,4030,4030,4030,0
|
|
20230922,122400,5011130,4030,4030,4030,4030,0
|
|
20230922,122300,5011130,4030,4030,4030,4030,0
|
|
20230922,122200,5011130,4030,4030,4030,4030,0
|
|
20230922,122100,5011130,4030,4030,4030,4030,0
|
|
20230922,122000,5011130,4030,4030,4030,4030,0
|
|
20230922,121900,5011130,4030,4030,4030,4030,0
|
|
20230922,121800,5011130,4030,4030,4030,4030,0
|
|
20230922,121700,5011130,4030,4030,4030,4030,0
|
|
20230922,121600,5011130,4030,4030,4030,4030,0
|
|
20230922,121500,5011130,4030,4030,4030,4030,0
|
|
20230922,121400,5011130,4030,4030,4030,4030,0
|
|
20230922,121300,5011130,4030,4030,4030,4030,0
|
|
20230922,121200,5011130,4030,4030,4030,4030,0
|
|
20230922,121100,5011130,4030,4030,4030,4030,0
|
|
20230922,121000,5011130,4030,4030,4030,4030,0
|
|
20230922,120900,5011130,4030,4030,4030,4030,0
|
|
20230922,120800,5011130,4030,4030,4030,4030,0
|
|
20230922,120700,5011130,4030,4030,4030,4030,0
|
|
20230922,120600,5011130,4030,4030,4030,4030,0
|
|
20230922,120500,5011130,4030,4030,4030,4030,0
|
|
20230922,120400,5011130,4030,4030,4030,4030,0
|
|
20230922,120300,5011130,4030,4030,4030,4030,0
|
|
20230922,120200,5011130,4030,4030,4030,4030,0
|
|
20230922,120100,5011130,4030,4030,4030,4030,0
|
|
20230922,120000,5011130,4030,4030,4030,4030,0
|
|
20230922,115900,5011130,4030,4030,4030,4030,0
|
|
20230922,115800,5011130,4030,4030,4030,4030,0
|
|
20230922,115700,5011130,4030,4030,4030,4030,0
|
|
20230922,115600,5011130,4030,4030,4030,4030,0
|
|
20230922,115500,5011130,4030,4030,4030,4030,0
|
|
20230922,115400,5011130,4030,4030,4030,4030,0
|
|
20230922,115300,5011130,4030,4030,4030,4030,0
|
|
20230922,115200,5011130,4030,4030,4030,4030,0
|
|
20230922,115100,5011130,4030,4030,4030,4030,0
|
|
20230922,115000,5011130,4030,4030,4030,4030,0
|
|
20230922,114900,5011130,4030,4030,4030,4030,0
|
|
20230922,114800,5011130,4030,4030,4030,4030,0
|
|
20230922,114700,5011130,4030,4030,4030,4030,0
|
|
20230922,114600,5011130,4030,4030,4030,4030,0
|
|
20230922,114500,5011130,4030,4030,4030,4030,0
|
|
20230922,114400,5011130,4030,4030,4030,4030,0
|
|
20230922,114300,5011130,4030,4030,4030,4030,0
|
|
20230922,114200,5011130,4030,4030,4030,4030,0
|
|
20230922,114100,5011130,4030,4030,4030,4030,0
|
|
20230922,114000,5011130,4030,4030,4030,4030,0
|
|
20230922,113900,5011130,4030,4030,4030,4030,0
|
|
20230922,113800,5011130,4030,4030,4030,4030,0
|
|
20230922,113700,5011130,4030,4030,4030,4030,0
|
|
20230922,113600,5011130,4030,4030,4030,4030,0
|
|
20230922,113500,5011130,4030,4030,4030,4030,0
|
|
20230922,113400,5011130,4030,4030,4030,4030,0
|
|
20230922,113300,5011130,4030,4030,4030,4030,0
|
|
20230922,113200,5011130,4030,4030,4030,4030,0
|
|
20230922,113100,5011130,4030,4030,4030,4030,0
|
|
20230922,113000,5011130,4030,4030,4030,4030,0
|
|
20230922,112900,5011130,4030,4030,4030,4030,0
|
|
20230922,112800,5011130,4030,4030,4030,4030,0
|
|
20230922,112700,5011130,4030,4030,4030,4030,0
|
|
20230922,112600,5011130,4030,4030,4030,4030,0
|
|
20230922,112500,5011130,4030,4030,4030,4030,0
|
|
20230922,112400,5011130,4030,4030,4030,4030,0
|
|
20230922,112300,5011130,4030,4030,4030,4030,0
|
|
20230922,112200,5011130,4030,4030,4030,4030,1
|
|
20230922,112100,5007100,4030,4030,4030,4030,0
|
|
20230922,112000,5007100,4030,4030,4030,4030,0
|
|
20230922,111900,5007100,4030,4030,4030,4030,0
|
|
20230922,111800,5007100,4030,4030,4030,4030,0
|
|
20230922,111700,5007100,4030,4030,4030,4030,0
|
|
20230922,111600,5007100,4030,4030,4030,4030,0
|
|
20230922,111500,5007100,4030,4030,4030,4030,0
|
|
20230922,111400,5007100,4030,4030,4030,4030,0
|
|
20230922,111300,5007100,4030,4030,4030,4030,0
|
|
20230922,111200,5007100,4030,4030,4030,4030,0
|
|
20230922,111100,5007100,4030,4030,4030,4030,0
|
|
20230922,111000,5007100,4030,4030,4030,4030,0
|
|
20230922,110900,5007100,4030,4030,4030,4030,0
|
|
20230922,110800,5007100,4030,4030,4030,4030,0
|
|
20230922,110700,5007100,4030,4030,4030,4030,0
|
|
20230922,110600,5007100,4030,4030,4030,4030,0
|
|
20230922,110500,5007100,4030,4030,4030,4030,0
|
|
20230922,110400,5007100,4030,4030,4030,4030,0
|
|
20230922,110300,5007100,4030,4030,4030,4030,0
|
|
20230922,110200,5007100,4030,4030,4030,4030,0
|
|
20230922,110100,5007100,4030,4030,4030,4030,0
|
|
20230922,110000,5007100,4030,4030,4030,4030,0
|
|
20230922,105900,5007100,4030,4030,4030,4030,0
|
|
20230922,105800,5007100,4030,4030,4030,4030,0
|
|
20230922,105700,5007100,4030,4030,4030,4030,0
|
|
20230922,105600,5007100,4030,4030,4030,4030,0
|
|
20230922,105500,5007100,4030,4030,4030,4030,0
|
|
20230922,105400,5007100,4030,4030,4030,4030,0
|
|
20230922,105300,5007100,4030,4030,4030,4030,0
|
|
20230922,105200,5007100,4030,4030,4030,4030,0
|
|
20230922,105100,5007100,4030,4030,4030,4030,0
|
|
20230922,105000,5007100,4030,4030,4030,4030,0
|
|
20230922,104900,5007100,4030,4030,4030,4030,0
|
|
20230922,104800,5007100,4030,4030,4030,4030,0
|
|
20230922,104700,5007100,4030,4030,4030,4030,0
|
|
20230922,104600,5007100,4030,4030,4030,4030,0
|
|
20230922,104500,5007100,4030,4030,4030,4030,0
|
|
20230922,104400,5007100,4030,4030,4030,4030,0
|
|
20230922,104300,5007100,4030,4030,4030,4030,0
|
|
20230922,104200,5007100,4030,4030,4030,4030,0
|
|
20230922,104100,5007100,4030,4030,4030,4030,0
|
|
20230922,104000,5007100,4030,4030,4030,4030,0
|
|
20230922,103900,5007100,4030,4030,4030,4030,0
|
|
20230922,103800,5007100,4030,4030,4030,4030,0
|
|
20230922,103700,5007100,4030,4030,4030,4030,0
|
|
20230922,103600,5007100,4030,4030,4030,4030,0
|
|
20230922,103500,5007100,4030,4030,4030,4030,0
|
|
20230922,103400,5007100,4030,4030,4030,4030,0
|
|
20230922,103300,5007100,4030,4030,4030,4030,0
|
|
20230922,103200,5007100,4030,4030,4030,4030,0
|
|
20230922,103100,5007100,4030,4030,4030,4030,0
|
|
20230922,103000,5007100,4030,4030,4030,4030,0
|
|
20230922,102900,5007100,4030,4030,4030,4030,0
|
|
20230922,102800,5007100,4030,4030,4030,4030,0
|
|
20230922,102700,5007100,4030,4030,4030,4030,0
|
|
20230922,102600,5007100,4030,4030,4030,4030,0
|
|
20230922,102500,5007100,4030,4030,4030,4030,0
|
|
20230922,102400,5007100,4030,4030,4030,4030,0
|
|
20230922,102300,5007100,4030,4030,4030,4030,0
|
|
20230922,102200,5007100,4030,4030,4030,4030,0
|
|
20230922,102100,5007100,4030,4030,4030,4030,1
|
|
20230922,102000,5003070,4030,4030,4030,4030,0
|
|
20230922,101900,5003070,4030,4030,4030,4030,0
|
|
20230922,101800,5003070,4030,4030,4030,4030,0
|
|
20230922,101700,5003070,4030,4030,4030,4030,0
|
|
20230922,101600,5003070,4030,4030,4030,4030,0
|
|
20230922,101500,5003070,4030,4030,4030,4030,0
|
|
20230922,101400,5003070,4030,4030,4030,4030,0
|
|
20230922,101300,5003070,4030,4030,4030,4030,0
|
|
20230922,101200,5003070,4030,4030,4030,4030,0
|
|
20230922,101100,5003070,4030,4030,4030,4030,0
|
|
20230922,101000,5003070,4030,4030,4030,4030,0
|
|
20230922,100900,5003070,4030,4030,4030,4030,0
|
|
20230922,100800,5003070,4030,4030,4030,4030,0
|
|
20230922,100700,5003070,4030,4030,4030,4030,0
|
|
20230922,100600,5003070,4030,4030,4030,4030,0
|
|
20230922,100500,5003070,4030,4030,4030,4030,0
|
|
20230922,100400,5003070,4030,4030,4030,4030,0
|
|
20230922,100300,5003070,4030,4030,4030,4030,0
|
|
20230922,100200,5003070,4030,4030,4030,4030,0
|
|
20230922,100100,5003070,4030,4030,4030,4030,0
|
|
20230922,100000,5003070,4030,4030,4030,4030,1
|
|
20230922,095900,4999040,4030,4030,4030,4030,0
|
|
20230922,095800,4999040,4030,4030,4030,4030,0
|
|
20230922,095700,4999040,4030,4030,4030,4030,0
|
|
20230922,095600,4999040,4030,4030,4030,4030,0
|
|
20230922,095500,4999040,4030,4030,4030,4030,19
|
|
20230922,095400,4922470,4025,4025,4025,4025,7
|
|
20230922,095300,4894295,4020,4020,4020,4020,32
|
|
20230922,095200,4765655,4020,4020,4020,4020,0
|
|
20230922,095100,4765655,4020,4015,4020,4005,495
|
|
20230922,095000,2780205,4025,4025,4025,4025,0
|
|
20230922,094900,2780205,4025,4025,4025,4025,0
|
|
20230922,094800,2780205,4025,4025,4025,4025,0
|
|
20230922,094700,2780205,4025,4025,4025,4025,1
|
|
20230922,094600,2776180,4025,4025,4025,4025,0
|
|
20230922,094500,2776180,4025,4025,4025,4025,0
|
|
20230922,094400,2776180,4025,4025,4025,4025,4
|
|
20230922,094300,2760080,4025,4025,4025,4025,0
|
|
20230922,094200,2760080,4025,4025,4025,4025,0
|
|
20230922,094100,2760080,4025,4025,4025,4025,0
|
|
20230922,094000,2760080,4025,4025,4025,4025,1
|
|
20230922,093900,2756055,4015,4015,4015,4015,0
|
|
20230922,093800,2756055,4015,4015,4015,4015,0
|
|
20230922,093700,2756055,4015,4015,4015,4015,1
|
|
20230922,093600,2752040,4025,4025,4025,4025,0
|
|
20230922,093500,2752040,4025,4025,4025,4025,0
|
|
20230922,093400,2752040,4025,4025,4025,4025,0
|
|
20230922,093300,2752040,4025,4025,4025,4025,0
|
|
20230922,093200,2752040,4025,4025,4025,4025,0
|
|
20230922,093100,2752040,4025,4025,4025,4025,0
|
|
20230922,093000,2752040,4025,4025,4025,4025,0
|
|
20230922,092900,2752040,4025,4025,4025,4025,474
|
|
20230922,092800,844190,4030,4030,4030,4030,0
|
|
20230922,092700,844190,4030,4030,4030,4030,50
|
|
20230922,092600,642690,4030,4030,4030,4030,0
|
|
20230922,092500,642690,4030,4030,4030,4030,0
|
|
20230922,092400,642690,4030,4030,4030,4030,0
|
|
20230922,092300,642690,4030,4030,4030,4030,0
|
|
20230922,092200,642690,4030,4030,4030,4030,0
|
|
20230922,092100,642690,4030,4030,4030,4030,0
|
|
20230922,092000,642690,4030,4030,4030,4030,0
|
|
20230922,091900,642690,4030,4030,4030,4030,0
|
|
20230922,091800,642690,4030,4030,4030,4030,0
|
|
20230922,091700,642690,4030,4030,4030,4030,0
|
|
20230922,091600,642690,4030,4030,4030,4030,10
|
|
20230922,091500,602390,4030,4030,4030,4030,0
|
|
20230922,091400,602390,4030,4030,4030,4030,1
|
|
20230922,091300,598360,4030,4030,4030,4030,0
|
|
20230922,091200,598360,4030,4030,4030,4030,0
|
|
20230922,091100,598360,4030,4030,4030,4030,10
|
|
20230922,091000,558060,4030,4030,4030,4030,0
|
|
20230922,090900,558060,4030,4030,4030,4030,0
|
|
20230922,090800,558060,4030,4030,4030,4030,0
|
|
20230922,090700,558060,4030,4020,4030,4020,44
|
|
20230922,090600,381060,4005,4005,4005,4005,0
|
|
20230922,090500,381060,4005,4005,4005,4005,0
|
|
20230922,090400,381060,4005,3995,4030,3995,83
|
|
20230922,090300,48110,4030,4005,4030,4005,2
|
|
20230922,090200,40075,4005,4030,4030,4005,10
|
|
20230922,090100,0,4025,4025,4025,4025,0
|
|
20230922,090000,0,4025,4025,4025,4025,0
|