663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,200000,195300020,3040,3040,3040,3040,4491
|
|
20230925,195900,195300020,3040,3040,3040,3040,0
|
|
20230925,195800,195300020,3040,3040,3040,3040,0
|
|
20230925,195700,195300020,3040,3040,3040,3040,0
|
|
20230925,195600,195300020,3040,3040,3040,3040,0
|
|
20230925,195500,195300020,3040,3040,3040,3040,0
|
|
20230925,195400,195300020,3040,3040,3040,3040,0
|
|
20230925,195300,195300020,3040,3040,3040,3040,0
|
|
20230925,195200,195300020,3040,3040,3040,3040,0
|
|
20230925,195100,195300020,3040,3040,3040,3040,0
|
|
20230925,195000,195300020,3040,3040,3040,3040,0
|
|
20230925,194900,195300020,3040,3040,3040,3040,0
|
|
20230925,194800,195300020,3040,3040,3040,3040,0
|
|
20230925,194700,195300020,3040,3040,3040,3040,0
|
|
20230925,194600,195300020,3040,3040,3040,3040,0
|
|
20230925,194500,195300020,3040,3040,3040,3040,0
|
|
20230925,194400,195300020,3040,3040,3040,3040,0
|
|
20230925,194300,195300020,3040,3040,3040,3040,0
|
|
20230925,194200,195300020,3040,3040,3040,3040,0
|
|
20230925,194100,195300020,3040,3040,3040,3040,0
|
|
20230925,194000,195300020,3040,3040,3040,3040,0
|
|
20230925,193900,195300020,3040,3040,3040,3040,0
|
|
20230925,193800,195300020,3040,3040,3040,3040,0
|
|
20230925,193700,195300020,3040,3040,3040,3040,0
|
|
20230925,193600,195300020,3040,3040,3040,3040,0
|
|
20230925,193500,195300020,3040,3040,3040,3040,0
|
|
20230925,193400,195300020,3040,3040,3040,3040,0
|
|
20230925,193300,195300020,3040,3040,3040,3040,0
|
|
20230925,193200,195300020,3040,3040,3040,3040,0
|
|
20230925,193100,195300020,3040,3040,3040,3040,0
|
|
20230925,193000,195300020,3040,3040,3040,3040,4491
|
|
20230925,192900,195300020,3040,3040,3040,3040,0
|
|
20230925,192800,195300020,3040,3040,3040,3040,0
|
|
20230925,192700,195300020,3040,3040,3040,3040,0
|
|
20230925,192600,195300020,3040,3040,3040,3040,0
|
|
20230925,192500,195300020,3040,3040,3040,3040,0
|
|
20230925,192400,195300020,3040,3040,3040,3040,0
|
|
20230925,192300,195300020,3040,3040,3040,3040,0
|
|
20230925,192200,195300020,3040,3040,3040,3040,0
|
|
20230925,192100,195300020,3040,3040,3040,3040,0
|
|
20230925,192000,195300020,3040,3040,3040,3040,0
|
|
20230925,191900,195300020,3040,3040,3040,3040,0
|
|
20230925,191800,195300020,3040,3040,3040,3040,0
|
|
20230925,191700,195300020,3040,3040,3040,3040,0
|
|
20230925,191600,195300020,3040,3040,3040,3040,0
|
|
20230925,191500,195300020,3040,3040,3040,3040,0
|
|
20230925,191400,195300020,3040,3040,3040,3040,0
|
|
20230925,191300,195300020,3040,3040,3040,3040,0
|
|
20230925,191200,195300020,3040,3040,3040,3040,0
|
|
20230925,191100,195300020,3040,3040,3040,3040,0
|
|
20230925,191000,195300020,3040,3040,3040,3040,0
|
|
20230925,190900,195300020,3040,3040,3040,3040,0
|
|
20230925,190800,195300020,3040,3040,3040,3040,0
|
|
20230925,190700,195300020,3040,3040,3040,3040,0
|
|
20230925,190600,195300020,3040,3040,3040,3040,0
|
|
20230925,190500,195300020,3040,3040,3040,3040,0
|
|
20230925,190400,195300020,3040,3040,3040,3040,0
|
|
20230925,190300,195300020,3040,3040,3040,3040,0
|
|
20230925,190200,195300020,3040,3040,3040,3040,0
|
|
20230925,190100,195300020,3040,3040,3040,3040,0
|
|
20230925,190000,195300020,3040,3040,3040,3040,4491
|
|
20230925,185900,195300020,3040,3040,3040,3040,0
|
|
20230925,185800,195300020,3040,3040,3040,3040,0
|
|
20230925,185700,195300020,3040,3040,3040,3040,0
|
|
20230925,185600,195300020,3040,3040,3040,3040,0
|
|
20230925,185500,195300020,3040,3040,3040,3040,0
|
|
20230925,185400,195300020,3040,3040,3040,3040,0
|
|
20230925,185300,195300020,3040,3040,3040,3040,0
|
|
20230925,185200,195300020,3040,3040,3040,3040,0
|
|
20230925,185100,195300020,3040,3040,3040,3040,0
|
|
20230925,185000,195300020,3040,3040,3040,3040,0
|
|
20230925,184900,195300020,3040,3040,3040,3040,0
|
|
20230925,184800,195300020,3040,3040,3040,3040,0
|
|
20230925,184700,195300020,3040,3040,3040,3040,0
|
|
20230925,184600,195300020,3040,3040,3040,3040,0
|
|
20230925,184500,195300020,3040,3040,3040,3040,0
|
|
20230925,184400,195300020,3040,3040,3040,3040,0
|
|
20230925,184300,195300020,3040,3040,3040,3040,0
|
|
20230925,184200,195300020,3040,3040,3040,3040,0
|
|
20230925,184100,195300020,3040,3040,3040,3040,0
|
|
20230925,184000,195300020,3040,3040,3040,3040,0
|
|
20230925,183900,195300020,3040,3040,3040,3040,0
|
|
20230925,183800,195300020,3040,3040,3040,3040,0
|
|
20230925,183700,195300020,3040,3040,3040,3040,0
|
|
20230925,183600,195300020,3040,3040,3040,3040,0
|
|
20230925,183500,195300020,3040,3040,3040,3040,0
|
|
20230925,183400,195300020,3040,3040,3040,3040,0
|
|
20230925,183300,195300020,3040,3040,3040,3040,0
|
|
20230925,183200,195300020,3040,3040,3040,3040,0
|
|
20230925,183100,195300020,3040,3040,3040,3040,0
|
|
20230925,183000,195300020,3040,3040,3040,3040,4491
|
|
20230925,182900,195300020,3040,3040,3040,3040,0
|
|
20230925,182800,195300020,3040,3040,3040,3040,0
|
|
20230925,182700,195300020,3040,3040,3040,3040,0
|
|
20230925,182600,195300020,3040,3040,3040,3040,0
|
|
20230925,182500,195300020,3040,3040,3040,3040,0
|
|
20230925,182400,195300020,3040,3040,3040,3040,0
|
|
20230925,182300,195300020,3040,3040,3040,3040,0
|
|
20230925,182200,195300020,3040,3040,3040,3040,0
|
|
20230925,182100,195300020,3040,3040,3040,3040,0
|
|
20230925,182000,195300020,3040,3040,3040,3040,0
|
|
20230925,181900,195300020,3040,3040,3040,3040,0
|
|
20230925,181800,195300020,3040,3040,3040,3040,0
|
|
20230925,181700,195300020,3040,3040,3040,3040,0
|
|
20230925,181600,195300020,3040,3040,3040,3040,0
|
|
20230925,181500,195300020,3040,3040,3040,3040,0
|
|
20230925,181400,195300020,3040,3040,3040,3040,0
|
|
20230925,181300,195300020,3040,3040,3040,3040,0
|
|
20230925,181200,195300020,3040,3040,3040,3040,0
|
|
20230925,181100,195300020,3040,3040,3040,3040,0
|
|
20230925,181000,195300020,3040,3040,3040,3040,0
|
|
20230925,180900,195300020,3040,3040,3040,3040,0
|
|
20230925,180800,195300020,3040,3040,3040,3040,0
|
|
20230925,180700,195300020,3040,3040,3040,3040,0
|
|
20230925,180600,195300020,3040,3040,3040,3040,0
|
|
20230925,180500,195300020,3040,3040,3040,3040,0
|
|
20230925,180400,195300020,3040,3040,3040,3040,0
|
|
20230925,180300,195300020,3040,3040,3040,3040,0
|
|
20230925,180200,195300020,3040,3040,3040,3040,0
|
|
20230925,180100,195300020,3040,3040,3040,3040,0
|
|
20230925,180000,195300020,3040,3040,3040,3040,4491
|
|
20230925,175900,195300020,3040,3040,3040,3040,0
|
|
20230925,175800,195300020,3040,3040,3040,3040,0
|
|
20230925,175700,195300020,3040,3040,3040,3040,0
|
|
20230925,175600,195300020,3040,3040,3040,3040,0
|
|
20230925,175500,195300020,3040,3040,3040,3040,0
|
|
20230925,175400,195300020,3040,3040,3040,3040,0
|
|
20230925,175300,195300020,3040,3040,3040,3040,0
|
|
20230925,175200,195300020,3040,3040,3040,3040,0
|
|
20230925,175100,195300020,3040,3040,3040,3040,0
|
|
20230925,175000,195300020,3040,3040,3040,3040,0
|
|
20230925,174900,195300020,3040,3040,3040,3040,0
|
|
20230925,174800,195300020,3040,3040,3040,3040,0
|
|
20230925,174700,195300020,3040,3040,3040,3040,0
|
|
20230925,174600,195300020,3040,3040,3040,3040,0
|
|
20230925,174500,195300020,3040,3040,3040,3040,0
|
|
20230925,174400,195300020,3040,3040,3040,3040,0
|
|
20230925,174300,195300020,3040,3040,3040,3040,0
|
|
20230925,174200,195300020,3040,3040,3040,3040,0
|
|
20230925,174100,195300020,3040,3040,3040,3040,0
|
|
20230925,174000,195300020,3040,3040,3040,3040,0
|
|
20230925,173900,195300020,3040,3040,3040,3040,0
|
|
20230925,173800,195300020,3040,3040,3040,3040,0
|
|
20230925,173700,195300020,3040,3040,3040,3040,0
|
|
20230925,173600,195300020,3040,3040,3040,3040,0
|
|
20230925,173500,195300020,3040,3040,3040,3040,0
|
|
20230925,173400,195300020,3040,3040,3040,3040,0
|
|
20230925,173300,195300020,3040,3040,3040,3040,0
|
|
20230925,173200,195300020,3040,3040,3040,3040,0
|
|
20230925,173100,195300020,3040,3040,3040,3040,0
|
|
20230925,173000,195300020,3040,3040,3040,3040,4491
|
|
20230925,172900,195300020,3040,3040,3040,3040,0
|
|
20230925,172800,195300020,3040,3040,3040,3040,0
|
|
20230925,172700,195300020,3040,3040,3040,3040,0
|
|
20230925,172600,195300020,3040,3040,3040,3040,0
|
|
20230925,172500,195300020,3040,3040,3040,3040,0
|
|
20230925,172400,195300020,3040,3040,3040,3040,0
|
|
20230925,172300,195300020,3040,3040,3040,3040,0
|
|
20230925,172200,195300020,3040,3040,3040,3040,0
|
|
20230925,172100,195300020,3040,3040,3040,3040,0
|
|
20230925,172000,195300020,3040,3040,3040,3040,0
|
|
20230925,171900,195300020,3040,3040,3040,3040,0
|
|
20230925,171800,195300020,3040,3040,3040,3040,0
|
|
20230925,171700,195300020,3040,3040,3040,3040,0
|
|
20230925,171600,195300020,3040,3040,3040,3040,0
|
|
20230925,171500,195300020,3040,3040,3040,3040,0
|
|
20230925,171400,195300020,3040,3040,3040,3040,0
|
|
20230925,171300,195300020,3040,3040,3040,3040,0
|
|
20230925,171200,195300020,3040,3040,3040,3040,0
|
|
20230925,171100,195300020,3040,3040,3040,3040,0
|
|
20230925,171000,195300020,3040,3040,3040,3040,0
|
|
20230925,170900,195300020,3040,3040,3040,3040,0
|
|
20230925,170800,195300020,3040,3040,3040,3040,0
|
|
20230925,170700,195300020,3040,3040,3040,3040,0
|
|
20230925,170600,195300020,3040,3040,3040,3040,0
|
|
20230925,170500,195300020,3040,3040,3040,3040,0
|
|
20230925,170400,195300020,3040,3040,3040,3040,0
|
|
20230925,170300,195300020,3040,3040,3040,3040,0
|
|
20230925,170200,195300020,3040,3040,3040,3040,0
|
|
20230925,170100,195300020,3040,3040,3040,3040,0
|
|
20230925,170000,195300020,3040,3040,3040,3040,4491
|
|
20230925,165900,195300020,3040,3040,3040,3040,0
|
|
20230925,165800,195300020,3040,3040,3040,3040,0
|
|
20230925,165700,195300020,3040,3040,3040,3040,0
|
|
20230925,165600,195300020,3040,3040,3040,3040,0
|
|
20230925,165500,195300020,3040,3040,3040,3040,0
|
|
20230925,165400,195300020,3040,3040,3040,3040,0
|
|
20230925,165300,195300020,3040,3040,3040,3040,0
|
|
20230925,165200,195300020,3040,3040,3040,3040,0
|
|
20230925,165100,195300020,3040,3040,3040,3040,0
|
|
20230925,165000,195300020,3040,3040,3040,3040,0
|
|
20230925,164900,195300020,3040,3040,3040,3040,0
|
|
20230925,164800,195300020,3040,3040,3040,3040,0
|
|
20230925,164700,195300020,3040,3040,3040,3040,0
|
|
20230925,164600,195300020,3040,3040,3040,3040,0
|
|
20230925,164500,195300020,3040,3040,3040,3040,0
|
|
20230925,164400,195300020,3040,3040,3040,3040,0
|
|
20230925,164300,195300020,3040,3040,3040,3040,0
|
|
20230925,164200,195300020,3040,3040,3040,3040,0
|
|
20230925,164100,195300020,3040,3040,3040,3040,0
|
|
20230925,164000,195300020,3040,3040,3040,3040,0
|
|
20230925,163900,195300020,3040,3040,3040,3040,0
|
|
20230925,163800,195300020,3040,3040,3040,3040,0
|
|
20230925,163700,195300020,3040,3040,3040,3040,0
|
|
20230925,163600,195300020,3040,3040,3040,3040,0
|
|
20230925,163500,195300020,3040,3040,3040,3040,0
|
|
20230925,163400,195300020,3040,3040,3040,3040,0
|
|
20230925,163300,195300020,3040,3040,3040,3040,0
|
|
20230925,163200,195300020,3040,3040,3040,3040,0
|
|
20230925,163100,195300020,3040,3040,3040,3040,0
|
|
20230925,163000,195300020,3040,3040,3040,3040,4491
|
|
20230925,162900,195300020,3040,3040,3040,3040,0
|
|
20230925,162800,195300020,3040,3040,3040,3040,0
|
|
20230925,162700,195300020,3040,3040,3040,3040,0
|
|
20230925,162600,195300020,3040,3040,3040,3040,0
|
|
20230925,162500,195300020,3040,3040,3040,3040,0
|
|
20230925,162400,195300020,3040,3040,3040,3040,0
|
|
20230925,162300,195300020,3040,3040,3040,3040,0
|
|
20230925,162200,195300020,3040,3040,3040,3040,0
|
|
20230925,162100,195300020,3040,3040,3040,3040,0
|
|
20230925,162000,195300020,3040,3040,3040,3040,0
|
|
20230925,161900,195300020,3040,3040,3040,3040,0
|
|
20230925,161800,195300020,3040,3040,3040,3040,0
|
|
20230925,161700,195300020,3040,3040,3040,3040,0
|
|
20230925,161600,195300020,3040,3040,3040,3040,0
|
|
20230925,161500,195300020,3040,3040,3040,3040,0
|
|
20230925,161400,195300020,3040,3040,3040,3040,0
|
|
20230925,161300,195300020,3040,3040,3040,3040,0
|
|
20230925,161200,195300020,3040,3040,3040,3040,0
|
|
20230925,161100,195300020,3040,3040,3040,3040,0
|
|
20230925,161000,195300020,3040,3040,3040,3040,0
|
|
20230925,160900,195300020,3040,3040,3040,3040,0
|
|
20230925,160800,195300020,3040,3040,3040,3040,0
|
|
20230925,160700,195300020,3040,3040,3040,3040,0
|
|
20230925,160600,195300020,3040,3040,3040,3040,0
|
|
20230925,160500,195300020,3040,3040,3040,3040,0
|
|
20230925,160400,195300020,3040,3040,3040,3040,0
|
|
20230925,160300,195300020,3040,3040,3040,3040,0
|
|
20230925,160200,195300020,3040,3040,3040,3040,0
|
|
20230925,160100,195300020,3040,3040,3040,3040,0
|
|
20230925,160000,195300020,3040,3040,3040,3040,4491
|
|
20230925,155900,195300020,3040,3040,3040,3040,0
|
|
20230925,155800,195300020,3040,3040,3040,3040,0
|
|
20230925,155700,195300020,3040,3040,3040,3040,0
|
|
20230925,155600,195300020,3040,3040,3040,3040,0
|
|
20230925,155500,195300020,3040,3040,3040,3040,0
|
|
20230925,155400,195300020,3040,3040,3040,3040,0
|
|
20230925,155300,195300020,3040,3040,3040,3040,0
|
|
20230925,155200,195300020,3040,3040,3040,3040,0
|
|
20230925,155100,195300020,3040,3040,3040,3040,0
|
|
20230925,155000,195300020,3040,3040,3040,3040,0
|
|
20230925,154900,195300020,3040,3040,3040,3040,0
|
|
20230925,154800,195300020,3040,3040,3040,3040,0
|
|
20230925,154700,195300020,3040,3040,3040,3040,0
|
|
20230925,154600,195300020,3040,3040,3040,3040,0
|
|
20230925,154500,195300020,3040,3040,3040,3040,0
|
|
20230925,154400,195300020,3040,3040,3040,3040,0
|
|
20230925,154300,195300020,3040,3040,3040,3040,0
|
|
20230925,154200,195300020,3040,3040,3040,3040,0
|
|
20230925,154100,195300020,3040,3040,3040,3040,0
|
|
20230925,154000,195300020,3040,3040,3040,3040,0
|
|
20230925,153900,195300020,3040,3040,3040,3040,0
|
|
20230925,153800,195300020,3040,3040,3040,3040,0
|
|
20230925,153700,195300020,3040,3040,3040,3040,0
|
|
20230925,153600,195300020,3040,3040,3040,3040,0
|
|
20230925,153500,195300020,3040,3040,3040,3040,0
|
|
20230925,153400,195300020,3040,3040,3040,3040,0
|
|
20230925,153300,195300020,3040,3040,3040,3040,0
|
|
20230925,153200,195300020,3040,3040,3040,3040,0
|
|
20230925,153100,195300020,3040,3040,3040,3040,0
|
|
20230925,153000,195300020,3040,3040,3040,3040,8982
|
|
20230925,152900,181647380,3050,3050,3050,3050,0
|
|
20230925,152800,181647380,3050,3050,3050,3050,0
|
|
20230925,152700,181647380,3050,3050,3050,3050,0
|
|
20230925,152600,181647380,3050,3050,3050,3050,0
|
|
20230925,152500,181647380,3050,3050,3050,3050,0
|
|
20230925,152400,181647380,3050,3050,3050,3050,0
|
|
20230925,152300,181647380,3050,3050,3050,3050,0
|
|
20230925,152200,181647380,3050,3050,3050,3050,0
|
|
20230925,152100,181647380,3050,3050,3050,3050,0
|
|
20230925,152000,181647380,3050,3050,3050,3050,0
|
|
20230925,151900,181647380,3050,3045,3075,3040,393
|
|
20230925,151800,180446860,3045,3050,3050,3045,100
|
|
20230925,151700,180142355,3070,3070,3070,3070,0
|
|
20230925,151600,180142355,3070,3070,3070,3070,0
|
|
20230925,151500,180142355,3070,3070,3070,3070,0
|
|
20230925,151400,180142355,3070,3070,3070,3070,0
|
|
20230925,151300,180142355,3070,3070,3070,3070,0
|
|
20230925,151200,180142355,3070,3070,3070,3070,0
|
|
20230925,151100,180142355,3070,3050,3070,3050,101
|
|
20230925,151000,179834285,3075,3055,3075,3045,214
|
|
20230925,150900,179179155,3075,3075,3075,3075,0
|
|
20230925,150800,179179155,3075,3075,3075,3075,10
|
|
20230925,150700,179148405,3080,3055,3080,3040,325
|
|
20230925,150600,178157325,3060,3080,3090,3060,240
|
|
20230925,150500,177422030,3055,3055,3055,3055,0
|
|
20230925,150400,177422030,3055,3055,3055,3055,0
|
|
20230925,150300,177422030,3055,3055,3055,3055,1
|
|
20230925,150200,177418975,3095,3095,3095,3095,1
|
|
20230925,150100,177415880,3095,3080,3095,3080,517
|
|
20230925,150000,175823085,3085,3085,3085,3085,0
|
|
20230925,145900,175823085,3085,3085,3085,3085,0
|
|
20230925,145800,175823085,3085,3085,3085,3085,0
|
|
20230925,145700,175823085,3085,3085,3085,3085,25
|
|
20230925,145600,175745960,3085,3075,3085,3075,606
|
|
20230925,145500,173882450,3075,3075,3075,3075,1
|
|
20230925,145400,173879375,3070,3070,3070,3070,1915
|
|
20230925,145300,168000325,3070,3070,3070,3070,0
|
|
20230925,145200,168000325,3070,3070,3070,3070,0
|
|
20230925,145100,168000325,3070,3070,3070,3070,0
|
|
20230925,145000,168000325,3070,3070,3070,3070,0
|
|
20230925,144900,168000325,3070,3070,3070,3070,0
|
|
20230925,144800,168000325,3070,3070,3070,3070,0
|
|
20230925,144700,168000325,3070,3070,3070,3070,1
|
|
20230925,144600,167997255,3050,3060,3070,3050,1074
|
|
20230925,144500,164713535,3060,3060,3060,3060,50
|
|
20230925,144400,164560535,3060,3050,3060,3050,101
|
|
20230925,144300,164252475,3060,3060,3060,3060,0
|
|
20230925,144200,164252475,3060,3060,3060,3060,0
|
|
20230925,144100,164252475,3060,3050,3060,3050,379
|
|
20230925,144000,163096505,3050,3070,3070,3050,163
|
|
20230925,143900,162599335,3050,3050,3050,3050,0
|
|
20230925,143800,162599335,3050,3055,3055,3050,1160
|
|
20230925,143700,159055785,3055,3055,3060,3055,915
|
|
20230925,143600,156260385,3070,3070,3070,3070,0
|
|
20230925,143500,156260385,3070,3070,3070,3070,0
|
|
20230925,143400,156260385,3070,3070,3070,3070,0
|
|
20230925,143300,156260385,3070,3070,3070,3070,0
|
|
20230925,143200,156260385,3070,3070,3070,3070,0
|
|
20230925,143100,156260385,3070,3070,3070,3070,0
|
|
20230925,143000,156260385,3070,3070,3070,3070,0
|
|
20230925,142900,156260385,3070,3070,3070,3070,0
|
|
20230925,142800,156260385,3070,3070,3070,3070,0
|
|
20230925,142700,156260385,3070,3070,3070,3070,0
|
|
20230925,142600,156260385,3070,3070,3070,3070,0
|
|
20230925,142500,156260385,3070,3070,3070,3070,0
|
|
20230925,142400,156260385,3070,3070,3070,3070,0
|
|
20230925,142300,156260385,3070,3070,3070,3070,0
|
|
20230925,142200,156260385,3070,3070,3070,3070,0
|
|
20230925,142100,156260385,3070,3070,3070,3070,0
|
|
20230925,142000,156260385,3070,3070,3070,3070,0
|
|
20230925,141900,156260385,3070,3070,3070,3070,0
|
|
20230925,141800,156260385,3070,3055,3070,3055,1282
|
|
20230925,141700,152343440,3070,3070,3070,3070,1
|
|
20230925,141600,152340370,3055,3055,3055,3055,0
|
|
20230925,141500,152340370,3055,3055,3055,3055,1
|
|
20230925,141400,152337315,3060,3060,3060,3060,0
|
|
20230925,141300,152337315,3060,3060,3060,3060,0
|
|
20230925,141200,152337315,3060,3060,3060,3060,38
|
|
20230925,141100,152221035,3070,3070,3070,3070,0
|
|
20230925,141000,152221035,3070,3070,3070,3070,0
|
|
20230925,140900,152221035,3070,3070,3070,3070,0
|
|
20230925,140800,152221035,3070,3070,3070,3070,0
|
|
20230925,140700,152221035,3070,3070,3070,3070,1
|
|
20230925,140600,152217965,3060,3060,3060,3060,0
|
|
20230925,140500,152217965,3060,3060,3060,3060,0
|
|
20230925,140400,152217965,3060,3060,3060,3060,0
|
|
20230925,140300,152217965,3060,3060,3060,3060,0
|
|
20230925,140200,152217965,3060,3060,3060,3060,0
|
|
20230925,140100,152217965,3060,3060,3060,3060,0
|
|
20230925,140000,152217965,3060,3060,3060,3060,0
|
|
20230925,135900,152217965,3060,3060,3060,3060,0
|
|
20230925,135800,152217965,3060,3060,3060,3060,0
|
|
20230925,135700,152217965,3060,3060,3060,3060,235
|
|
20230925,135600,151498865,3060,3060,3060,3060,0
|
|
20230925,135500,151498865,3060,3060,3060,3060,1728
|
|
20230925,135400,146211185,3060,3060,3060,3060,0
|
|
20230925,135300,146211185,3060,3060,3060,3060,0
|
|
20230925,135200,146211185,3060,3060,3060,3060,0
|
|
20230925,135100,146211185,3060,3060,3060,3060,0
|
|
20230925,135000,146211185,3060,3060,3060,3060,3
|
|
20230925,134900,146202005,3060,3060,3060,3060,0
|
|
20230925,134800,146202005,3060,3060,3060,3060,2
|
|
20230925,134700,146195885,3055,3055,3055,3055,0
|
|
20230925,134600,146195885,3055,3055,3055,3055,0
|
|
20230925,134500,146195885,3055,3055,3055,3055,0
|
|
20230925,134400,146195885,3055,3055,3055,3055,141
|
|
20230925,134300,145765130,3060,3060,3060,3060,0
|
|
20230925,134200,145765130,3060,3060,3060,3060,0
|
|
20230925,134100,145765130,3060,3060,3060,3060,0
|
|
20230925,134000,145765130,3060,3060,3060,3060,6
|
|
20230925,133900,145746770,3055,3055,3055,3055,8
|
|
20230925,133800,145722330,3055,3055,3055,3055,0
|
|
20230925,133700,145722330,3055,3055,3055,3055,0
|
|
20230925,133600,145722330,3055,3055,3055,3055,0
|
|
20230925,133500,145722330,3055,3055,3055,3055,0
|
|
20230925,133400,145722330,3055,3060,3060,3055,10
|
|
20230925,133300,145691740,3055,3055,3055,3055,0
|
|
20230925,133200,145691740,3055,3060,3060,3055,2889
|
|
20230925,133100,136863845,3055,3055,3055,3055,500
|
|
20230925,133000,135336345,3060,3060,3060,3060,1
|
|
20230925,132900,135333285,3075,3075,3075,3075,0
|
|
20230925,132800,135333285,3075,3075,3075,3075,0
|
|
20230925,132700,135333285,3075,3075,3075,3075,0
|
|
20230925,132600,135333285,3075,3075,3075,3075,0
|
|
20230925,132500,135333285,3075,3075,3075,3075,0
|
|
20230925,132400,135333285,3075,3075,3075,3075,0
|
|
20230925,132300,135333285,3075,3075,3075,3075,0
|
|
20230925,132200,135333285,3075,3075,3075,3075,0
|
|
20230925,132100,135333285,3075,3075,3075,3075,0
|
|
20230925,132000,135333285,3075,3060,3075,3060,2000
|
|
20230925,131900,129194275,3045,3045,3045,3045,4
|
|
20230925,131800,129182095,3055,3055,3055,3055,1000
|
|
20230925,131700,126127095,3045,3040,3045,3035,107
|
|
20230925,131600,125801325,3045,3045,3045,3035,49
|
|
20230925,131500,125652390,3040,3040,3040,3040,0
|
|
20230925,131400,125652390,3040,3040,3045,3040,116
|
|
20230925,131300,125299745,3045,3045,3045,3045,0
|
|
20230925,131200,125299745,3045,3045,3045,3045,0
|
|
20230925,131100,125299745,3045,3040,3045,3040,2
|
|
20230925,131000,125293660,3045,3045,3045,3045,0
|
|
20230925,130900,125293660,3045,3045,3045,3040,415
|
|
20230925,130800,124030010,3045,3045,3045,3045,0
|
|
20230925,130700,124030010,3045,3045,3045,3045,0
|
|
20230925,130600,124030010,3045,3045,3045,3045,0
|
|
20230925,130500,124030010,3045,3045,3045,3045,655
|
|
20230925,130400,122035535,3045,3045,3045,3045,300
|
|
20230925,130300,121122035,3045,3045,3045,3045,0
|
|
20230925,130200,121122035,3045,3045,3045,3045,0
|
|
20230925,130100,121122035,3045,3045,3045,3045,0
|
|
20230925,130000,121122035,3045,3045,3045,3045,0
|
|
20230925,125900,121122035,3045,3045,3045,3045,0
|
|
20230925,125800,121122035,3045,3045,3045,3045,100
|
|
20230925,125700,120817535,3050,3045,3050,3040,1328
|
|
20230925,125600,116777120,3050,3055,3055,3045,8248
|
|
20230925,125500,91609105,3070,3070,3070,3070,0
|
|
20230925,125400,91609105,3070,3070,3070,3070,0
|
|
20230925,125300,91609105,3070,3070,3070,3070,0
|
|
20230925,125200,91609105,3070,3070,3070,3070,0
|
|
20230925,125100,91609105,3070,3070,3070,3070,0
|
|
20230925,125000,91609105,3070,3070,3070,3070,0
|
|
20230925,124900,91609105,3070,3070,3070,3070,0
|
|
20230925,124800,91609105,3070,3070,3070,3070,0
|
|
20230925,124700,91609105,3070,3070,3070,3070,0
|
|
20230925,124600,91609105,3070,3070,3070,3070,0
|
|
20230925,124500,91609105,3070,3070,3070,3070,0
|
|
20230925,124400,91609105,3070,3070,3070,3070,0
|
|
20230925,124300,91609105,3070,3070,3070,3070,0
|
|
20230925,124200,91609105,3070,3060,3070,3055,1102
|
|
20230925,124100,88241245,3070,3070,3070,3070,0
|
|
20230925,124000,88241245,3070,3070,3070,3070,0
|
|
20230925,123900,88241245,3070,3070,3070,3070,0
|
|
20230925,123800,88241245,3070,3070,3070,3070,0
|
|
20230925,123700,88241245,3070,3070,3070,3070,0
|
|
20230925,123600,88241245,3070,3070,3070,3070,0
|
|
20230925,123500,88241245,3070,3070,3070,3070,0
|
|
20230925,123400,88241245,3070,3070,3070,3070,0
|
|
20230925,123300,88241245,3070,3070,3070,3070,0
|
|
20230925,123200,88241245,3070,3070,3070,3070,0
|
|
20230925,123100,88241245,3070,3070,3070,3070,0
|
|
20230925,123000,88241245,3070,3070,3070,3070,0
|
|
20230925,122900,88241245,3070,3070,3070,3070,1
|
|
20230925,122800,88238175,3065,3065,3065,3065,0
|
|
20230925,122700,88238175,3065,3065,3065,3065,111
|
|
20230925,122600,87897960,3055,3055,3055,3055,0
|
|
20230925,122500,87897960,3055,3055,3055,3055,0
|
|
20230925,122400,87897960,3055,3055,3055,3055,0
|
|
20230925,122300,87897960,3055,3055,3055,3055,0
|
|
20230925,122200,87897960,3055,3055,3055,3055,394
|
|
20230925,122100,86694290,3055,3055,3055,3055,0
|
|
20230925,122000,86694290,3055,3055,3055,3055,200
|
|
20230925,121900,86083290,3055,3055,3055,3055,4
|
|
20230925,121800,86071070,3065,3065,3065,3065,0
|
|
20230925,121700,86071070,3065,3065,3065,3065,2
|
|
20230925,121600,86064940,3065,3065,3065,3065,310
|
|
20230925,121500,85114790,3065,3065,3065,3065,0
|
|
20230925,121400,85114790,3065,3065,3065,3065,0
|
|
20230925,121300,85114790,3065,3065,3065,3065,0
|
|
20230925,121200,85114790,3065,3065,3065,3065,0
|
|
20230925,121100,85114790,3065,3065,3065,3065,0
|
|
20230925,121000,85114790,3065,3065,3065,3065,0
|
|
20230925,120900,85114790,3065,3065,3065,3065,0
|
|
20230925,120800,85114790,3065,3065,3065,3065,187
|
|
20230925,120700,84541635,3065,3065,3065,3065,0
|
|
20230925,120600,84541635,3065,3065,3065,3065,752
|
|
20230925,120500,82236755,3065,3065,3065,3065,0
|
|
20230925,120400,82236755,3065,3065,3065,3065,0
|
|
20230925,120300,82236755,3065,3065,3065,3065,0
|
|
20230925,120200,82236755,3065,3065,3065,3065,0
|
|
20230925,120100,82236755,3065,3065,3065,3065,11
|
|
20230925,120000,82203040,3065,3065,3065,3065,0
|
|
20230925,115900,82203040,3065,3065,3065,3065,1
|
|
20230925,115800,82199975,3055,3055,3055,3055,1000
|
|
20230925,115700,79144975,3060,3060,3060,3060,1321
|
|
20230925,115600,75102715,3060,3060,3060,3060,0
|
|
20230925,115500,75102715,3060,3060,3060,3060,509
|
|
20230925,115400,73545175,3075,3075,3075,3075,64
|
|
20230925,115300,73348375,3075,3075,3075,3075,0
|
|
20230925,115200,73348375,3075,3060,3075,3060,501
|
|
20230925,115100,71815300,3065,3065,3065,3065,0
|
|
20230925,115000,71815300,3065,3065,3065,3065,0
|
|
20230925,114900,71815300,3065,3070,3070,3065,21
|
|
20230925,114800,71750930,3075,3075,3075,3075,2
|
|
20230925,114700,71744780,3060,3065,3065,3060,70
|
|
20230925,114600,71530575,3060,3060,3060,3060,0
|
|
20230925,114500,71530575,3060,3060,3060,3060,0
|
|
20230925,114400,71530575,3060,3060,3060,3060,0
|
|
20230925,114300,71530575,3060,3060,3060,3060,611
|
|
20230925,114200,69660915,3055,3055,3055,3055,0
|
|
20230925,114100,69660915,3055,3055,3055,3055,2
|
|
20230925,114000,69654805,3055,3060,3060,3055,20
|
|
20230925,113900,69593655,3060,3055,3060,3055,158
|
|
20230925,113800,69110950,3050,3055,3055,3050,41
|
|
20230925,113700,68985720,3055,3055,3055,3055,5
|
|
20230925,113600,68970445,3060,3060,3060,3060,16
|
|
20230925,113500,68921485,3055,3055,3055,3055,0
|
|
20230925,113400,68921485,3055,3055,3055,3055,0
|
|
20230925,113300,68921485,3055,3055,3055,3055,150
|
|
20230925,113200,68463235,3055,3055,3055,3055,450
|
|
20230925,113100,67088485,3055,3055,3055,3055,0
|
|
20230925,113000,67088485,3055,3055,3055,3055,0
|
|
20230925,112900,67088485,3055,3055,3055,3055,0
|
|
20230925,112800,67088485,3055,3055,3055,3055,0
|
|
20230925,112700,67088485,3055,3055,3055,3055,252
|
|
20230925,112600,66318625,3055,3055,3055,3055,101
|
|
20230925,112500,66010070,3055,3055,3055,3055,0
|
|
20230925,112400,66010070,3055,3055,3055,3055,10
|
|
20230925,112300,65979520,3055,3055,3055,3055,45
|
|
20230925,112200,65842045,3050,3050,3050,3050,163
|
|
20230925,112100,65344895,3055,3055,3055,3055,0
|
|
20230925,112000,65344895,3055,3055,3055,3055,0
|
|
20230925,111900,65344895,3055,3055,3055,3055,0
|
|
20230925,111800,65344895,3055,3055,3055,3055,0
|
|
20230925,111700,65344895,3055,3055,3055,3055,0
|
|
20230925,111600,65344895,3055,3055,3055,3055,100
|
|
20230925,111500,65039395,3050,3050,3050,3050,0
|
|
20230925,111400,65039395,3050,3050,3050,3050,0
|
|
20230925,111300,65039395,3050,3050,3050,3050,0
|
|
20230925,111200,65039395,3050,3050,3050,3050,1020
|
|
20230925,111100,61928395,3055,3055,3055,3055,4
|
|
20230925,111000,61916175,3055,3055,3055,3055,15
|
|
20230925,110900,61870350,3055,3055,3055,3055,8
|
|
20230925,110800,61845910,3055,3055,3055,3055,0
|
|
20230925,110700,61845910,3055,3055,3055,3055,508
|
|
20230925,110600,60293970,3055,3055,3055,3055,251
|
|
20230925,110500,59527165,3055,3060,3060,3055,1202
|
|
20230925,110400,55855050,3055,3055,3055,3055,0
|
|
20230925,110300,55855050,3055,3060,3060,3055,200
|
|
20230925,110200,55243310,3055,3055,3055,3055,0
|
|
20230925,110100,55243310,3055,3055,3055,3055,0
|
|
20230925,110000,55243310,3055,3055,3055,3055,0
|
|
20230925,105900,55243310,3055,3055,3055,3055,0
|
|
20230925,105800,55243310,3055,3055,3055,3055,0
|
|
20230925,105700,55243310,3055,3055,3055,3055,0
|
|
20230925,105600,55243310,3055,3060,3060,3055,470
|
|
20230925,105500,53805610,3075,3075,3075,3075,0
|
|
20230925,105400,53805610,3075,3075,3075,3075,0
|
|
20230925,105300,53805610,3075,3075,3075,3075,0
|
|
20230925,105200,53805610,3075,3075,3075,3075,0
|
|
20230925,105100,53805610,3075,3075,3075,3075,70
|
|
20230925,105000,53590360,3075,3075,3075,3075,0
|
|
20230925,104900,53590360,3075,3075,3075,3075,0
|
|
20230925,104800,53590360,3075,3075,3075,3075,0
|
|
20230925,104700,53590360,3075,3075,3075,3075,0
|
|
20230925,104600,53590360,3075,3075,3075,3075,0
|
|
20230925,104500,53590360,3075,3075,3075,3075,0
|
|
20230925,104400,53590360,3075,3075,3075,3075,0
|
|
20230925,104300,53590360,3075,3075,3075,3075,0
|
|
20230925,104200,53590360,3075,3075,3075,3075,0
|
|
20230925,104100,53590360,3075,3075,3075,3075,0
|
|
20230925,104000,53590360,3075,3075,3075,3075,0
|
|
20230925,103900,53590360,3075,3075,3075,3075,0
|
|
20230925,103800,53590360,3075,3075,3075,3075,0
|
|
20230925,103700,53590360,3075,3075,3075,3075,1
|
|
20230925,103600,53587285,3055,3060,3060,3055,8
|
|
20230925,103500,53562820,3075,3075,3075,3075,2
|
|
20230925,103400,53556670,3055,3055,3055,3055,500
|
|
20230925,103300,52029170,3055,3060,3060,3055,78
|
|
20230925,103200,51790720,3055,3055,3055,3055,0
|
|
20230925,103100,51790720,3055,3065,3065,3055,13
|
|
20230925,103000,51750995,3055,3065,3065,3055,377
|
|
20230925,102900,50598835,3070,3070,3070,3070,1
|
|
20230925,102800,50595765,3075,3075,3075,3075,0
|
|
20230925,102700,50595765,3075,3075,3075,3075,0
|
|
20230925,102600,50595765,3075,3075,3075,3075,0
|
|
20230925,102500,50595765,3075,3075,3075,3075,0
|
|
20230925,102400,50595765,3075,3075,3075,3075,0
|
|
20230925,102300,50595765,3075,3075,3075,3075,0
|
|
20230925,102200,50595765,3075,3075,3075,3075,32
|
|
20230925,102100,50497365,3075,3075,3075,3075,0
|
|
20230925,102000,50497365,3075,3075,3075,3075,0
|
|
20230925,101900,50497365,3075,3075,3075,3075,0
|
|
20230925,101800,50497365,3075,3065,3075,3065,1000
|
|
20230925,101700,47428485,3055,3055,3055,3055,0
|
|
20230925,101600,47428485,3055,3055,3055,3055,500
|
|
20230925,101500,45900985,3055,3055,3055,3055,0
|
|
20230925,101400,45900985,3055,3055,3055,3055,500
|
|
20230925,101300,44373485,3060,3060,3060,3060,92
|
|
20230925,101200,44091965,3060,3060,3060,3060,6
|
|
20230925,101100,44073605,3060,3060,3060,3060,1195
|
|
20230925,101000,40416905,3065,3065,3065,3065,58
|
|
20230925,100900,40239135,3065,3065,3065,3065,0
|
|
20230925,100800,40239135,3065,3065,3065,3065,0
|
|
20230925,100700,40239135,3065,3065,3065,3065,0
|
|
20230925,100600,40239135,3065,3065,3065,3065,0
|
|
20230925,100500,40239135,3065,3070,3070,3065,346
|
|
20230925,100400,39178605,3075,3075,3075,3075,8
|
|
20230925,100300,39154005,3065,3065,3065,3065,141
|
|
20230925,100200,38721840,3070,3070,3070,3070,101
|
|
20230925,100100,38411770,3075,3075,3075,3075,0
|
|
20230925,100000,38411770,3075,3075,3075,3075,1
|
|
20230925,095900,38408695,3075,3075,3075,3075,0
|
|
20230925,095800,38408695,3075,3075,3075,3075,4
|
|
20230925,095700,38396395,3075,3075,3075,3075,0
|
|
20230925,095600,38396395,3075,3075,3075,3075,1
|
|
20230925,095500,38393320,3075,3075,3075,3070,7
|
|
20230925,095400,38371800,3075,3075,3075,3075,70
|
|
20230925,095300,38156550,3075,3075,3075,3075,713
|
|
20230925,095200,35964075,3065,3065,3065,3065,5
|
|
20230925,095100,35948750,3075,3075,3075,3075,0
|
|
20230925,095000,35948750,3075,3075,3075,3075,0
|
|
20230925,094900,35948750,3075,3075,3075,3075,0
|
|
20230925,094800,35948750,3075,3075,3075,3075,6
|
|
20230925,094700,35930300,3075,3075,3075,3075,46
|
|
20230925,094600,35788850,3065,3065,3065,3065,1
|
|
20230925,094500,35785785,3060,3060,3060,3060,0
|
|
20230925,094400,35785785,3060,3060,3060,3060,22
|
|
20230925,094300,35718465,3060,3060,3060,3060,0
|
|
20230925,094200,35718465,3060,3065,3065,3060,760
|
|
20230925,094100,33389565,3070,3070,3070,3070,651
|
|
20230925,094000,31390995,3070,3070,3070,3070,352
|
|
20230925,093900,30310355,3075,3090,3090,3075,1001
|
|
20230925,093800,27232265,3075,3075,3075,3075,0
|
|
20230925,093700,27232265,3075,3090,3090,3075,3095
|
|
20230925,093600,17700910,3095,3085,3095,3085,303
|
|
20230925,093500,16766145,3095,3095,3095,3095,0
|
|
20230925,093400,16766145,3095,3095,3095,3095,2
|
|
20230925,093300,16759955,3090,3090,3090,3085,268
|
|
20230925,093200,15932975,3090,3090,3090,3090,131
|
|
20230925,093100,15528185,3085,3095,3095,3085,12
|
|
20230925,093000,15491145,3085,3090,3090,3085,779
|
|
20230925,092900,13087730,3095,3095,3095,3095,20
|
|
20230925,092800,13025830,3100,3100,3100,3100,0
|
|
20230925,092700,13025830,3100,3100,3100,3100,0
|
|
20230925,092600,13025830,3100,3095,3100,3095,30
|
|
20230925,092500,12932880,3085,3090,3095,3085,1144
|
|
20230925,092400,9403530,3100,3100,3100,3090,179
|
|
20230925,092300,8850360,3090,3100,3100,3090,144
|
|
20230925,092200,8404460,3100,3100,3100,3100,24
|
|
20230925,092100,8330060,3100,3100,3100,3100,11
|
|
20230925,092000,8295960,3085,3085,3085,3085,300
|
|
20230925,091900,7370460,3085,3085,3085,3085,0
|
|
20230925,091800,7370460,3085,3085,3090,3085,1005
|
|
20230925,091700,4270010,3090,3090,3090,3090,0
|
|
20230925,091600,4270010,3090,3090,3090,3090,2
|
|
20230925,091500,4263830,3095,3095,3095,3095,30
|
|
20230925,091400,4170980,3090,3095,3095,3085,277
|
|
20230925,091300,3314980,3100,3105,3115,3100,20
|
|
20230925,091200,3252915,3105,3105,3105,3105,32
|
|
20230925,091100,3153555,3105,3105,3105,3105,18
|
|
20230925,091000,3097665,3105,3105,3105,3105,0
|
|
20230925,090900,3097665,3105,3095,3105,3095,24
|
|
20230925,090800,3023375,3100,3100,3100,3100,0
|
|
20230925,090700,3023375,3100,3100,3100,3100,1
|
|
20230925,090600,3020275,3145,3145,3145,3145,0
|
|
20230925,090500,3020275,3145,3145,3145,3145,0
|
|
20230925,090400,3020275,3145,3145,3145,3145,0
|
|
20230925,090300,3020275,3145,3145,3145,3145,0
|
|
20230925,090200,3020275,3145,3145,3145,3145,0
|
|
20230925,090100,3020275,3145,3145,3145,3145,0
|
|
20230925,090000,3020275,3145,3085,3145,3085,979
|