684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,202100,136296490,3080,3080,3080,3080,1763
|
|
20230918,202000,136296490,3080,3080,3080,3080,0
|
|
20230918,201900,136296490,3080,3080,3080,3080,0
|
|
20230918,201800,136296490,3080,3080,3080,3080,0
|
|
20230918,201700,136296490,3080,3080,3080,3080,0
|
|
20230918,201600,136296490,3080,3080,3080,3080,0
|
|
20230918,201500,136296490,3080,3080,3080,3080,0
|
|
20230918,201400,136296490,3080,3080,3080,3080,0
|
|
20230918,201300,136296490,3080,3080,3080,3080,0
|
|
20230918,201200,136296490,3080,3080,3080,3080,0
|
|
20230918,201100,136296490,3080,3080,3080,3080,0
|
|
20230918,201000,136296490,3080,3080,3080,3080,0
|
|
20230918,200900,136296490,3080,3080,3080,3080,0
|
|
20230918,200800,136296490,3080,3080,3080,3080,0
|
|
20230918,200700,136296490,3080,3080,3080,3080,0
|
|
20230918,200600,136296490,3080,3080,3080,3080,0
|
|
20230918,200500,136296490,3080,3080,3080,3080,0
|
|
20230918,200400,136296490,3080,3080,3080,3080,0
|
|
20230918,200300,136296490,3080,3080,3080,3080,0
|
|
20230918,200200,136296490,3080,3080,3080,3080,0
|
|
20230918,200100,136296490,3080,3080,3080,3080,0
|
|
20230918,200000,136296490,3080,3080,3080,3080,0
|
|
20230918,195900,136296490,3080,3080,3080,3080,0
|
|
20230918,195800,136296490,3080,3080,3080,3080,0
|
|
20230918,195700,136296490,3080,3080,3080,3080,0
|
|
20230918,195600,136296490,3080,3080,3080,3080,0
|
|
20230918,195500,136296490,3080,3080,3080,3080,0
|
|
20230918,195400,136296490,3080,3080,3080,3080,0
|
|
20230918,195300,136296490,3080,3080,3080,3080,0
|
|
20230918,195200,136296490,3080,3080,3080,3080,0
|
|
20230918,195100,136296490,3080,3080,3080,3080,1763
|
|
20230918,195000,136296490,3080,3080,3080,3080,0
|
|
20230918,194900,136296490,3080,3080,3080,3080,0
|
|
20230918,194800,136296490,3080,3080,3080,3080,0
|
|
20230918,194700,136296490,3080,3080,3080,3080,0
|
|
20230918,194600,136296490,3080,3080,3080,3080,0
|
|
20230918,194500,136296490,3080,3080,3080,3080,0
|
|
20230918,194400,136296490,3080,3080,3080,3080,0
|
|
20230918,194300,136296490,3080,3080,3080,3080,0
|
|
20230918,194200,136296490,3080,3080,3080,3080,0
|
|
20230918,194100,136296490,3080,3080,3080,3080,0
|
|
20230918,194000,136296490,3080,3080,3080,3080,0
|
|
20230918,193900,136296490,3080,3080,3080,3080,0
|
|
20230918,193800,136296490,3080,3080,3080,3080,0
|
|
20230918,193700,136296490,3080,3080,3080,3080,0
|
|
20230918,193600,136296490,3080,3080,3080,3080,0
|
|
20230918,193500,136296490,3080,3080,3080,3080,0
|
|
20230918,193400,136296490,3080,3080,3080,3080,0
|
|
20230918,193300,136296490,3080,3080,3080,3080,0
|
|
20230918,193200,136296490,3080,3080,3080,3080,0
|
|
20230918,193100,136296490,3080,3080,3080,3080,0
|
|
20230918,193000,136296490,3080,3080,3080,3080,0
|
|
20230918,192900,136296490,3080,3080,3080,3080,0
|
|
20230918,192800,136296490,3080,3080,3080,3080,0
|
|
20230918,192700,136296490,3080,3080,3080,3080,0
|
|
20230918,192600,136296490,3080,3080,3080,3080,0
|
|
20230918,192500,136296490,3080,3080,3080,3080,0
|
|
20230918,192400,136296490,3080,3080,3080,3080,0
|
|
20230918,192300,136296490,3080,3080,3080,3080,0
|
|
20230918,192200,136296490,3080,3080,3080,3080,0
|
|
20230918,192100,136296490,3080,3080,3080,3080,1763
|
|
20230918,192000,136296490,3080,3080,3080,3080,0
|
|
20230918,191900,136296490,3080,3080,3080,3080,0
|
|
20230918,191800,136296490,3080,3080,3080,3080,0
|
|
20230918,191700,136296490,3080,3080,3080,3080,0
|
|
20230918,191600,136296490,3080,3080,3080,3080,0
|
|
20230918,191500,136296490,3080,3080,3080,3080,0
|
|
20230918,191400,136296490,3080,3080,3080,3080,0
|
|
20230918,191300,136296490,3080,3080,3080,3080,0
|
|
20230918,191200,136296490,3080,3080,3080,3080,0
|
|
20230918,191100,136296490,3080,3080,3080,3080,0
|
|
20230918,191000,136296490,3080,3080,3080,3080,0
|
|
20230918,190900,136296490,3080,3080,3080,3080,0
|
|
20230918,190800,136296490,3080,3080,3080,3080,0
|
|
20230918,190700,136296490,3080,3080,3080,3080,0
|
|
20230918,190600,136296490,3080,3080,3080,3080,0
|
|
20230918,190500,136296490,3080,3080,3080,3080,0
|
|
20230918,190400,136296490,3080,3080,3080,3080,0
|
|
20230918,190300,136296490,3080,3080,3080,3080,0
|
|
20230918,190200,136296490,3080,3080,3080,3080,0
|
|
20230918,190100,136296490,3080,3080,3080,3080,0
|
|
20230918,190000,136296490,3080,3080,3080,3080,0
|
|
20230918,185900,136296490,3080,3080,3080,3080,0
|
|
20230918,185800,136296490,3080,3080,3080,3080,0
|
|
20230918,185700,136296490,3080,3080,3080,3080,0
|
|
20230918,185600,136296490,3080,3080,3080,3080,0
|
|
20230918,185500,136296490,3080,3080,3080,3080,0
|
|
20230918,185400,136296490,3080,3080,3080,3080,0
|
|
20230918,185300,136296490,3080,3080,3080,3080,0
|
|
20230918,185200,136296490,3080,3080,3080,3080,0
|
|
20230918,185100,136296490,3080,3080,3080,3080,1763
|
|
20230918,185000,136296490,3080,3080,3080,3080,0
|
|
20230918,184900,136296490,3080,3080,3080,3080,0
|
|
20230918,184800,136296490,3080,3080,3080,3080,0
|
|
20230918,184700,136296490,3080,3080,3080,3080,0
|
|
20230918,184600,136296490,3080,3080,3080,3080,0
|
|
20230918,184500,136296490,3080,3080,3080,3080,0
|
|
20230918,184400,136296490,3080,3080,3080,3080,0
|
|
20230918,184300,136296490,3080,3080,3080,3080,0
|
|
20230918,184200,136296490,3080,3080,3080,3080,0
|
|
20230918,184100,136296490,3080,3080,3080,3080,0
|
|
20230918,184000,136296490,3080,3080,3080,3080,0
|
|
20230918,183900,136296490,3080,3080,3080,3080,0
|
|
20230918,183800,136296490,3080,3080,3080,3080,0
|
|
20230918,183700,136296490,3080,3080,3080,3080,0
|
|
20230918,183600,136296490,3080,3080,3080,3080,0
|
|
20230918,183500,136296490,3080,3080,3080,3080,0
|
|
20230918,183400,136296490,3080,3080,3080,3080,0
|
|
20230918,183300,136296490,3080,3080,3080,3080,0
|
|
20230918,183200,136296490,3080,3080,3080,3080,0
|
|
20230918,183100,136296490,3080,3080,3080,3080,0
|
|
20230918,183000,136296490,3080,3080,3080,3080,0
|
|
20230918,182900,136296490,3080,3080,3080,3080,0
|
|
20230918,182800,136296490,3080,3080,3080,3080,0
|
|
20230918,182700,136296490,3080,3080,3080,3080,0
|
|
20230918,182600,136296490,3080,3080,3080,3080,0
|
|
20230918,182500,136296490,3080,3080,3080,3080,0
|
|
20230918,182400,136296490,3080,3080,3080,3080,0
|
|
20230918,182300,136296490,3080,3080,3080,3080,0
|
|
20230918,182200,136296490,3080,3080,3080,3080,0
|
|
20230918,182100,136296490,3080,3080,3080,3080,1763
|
|
20230918,182000,136296490,3080,3080,3080,3080,0
|
|
20230918,181900,136296490,3080,3080,3080,3080,0
|
|
20230918,181800,136296490,3080,3080,3080,3080,0
|
|
20230918,181700,136296490,3080,3080,3080,3080,0
|
|
20230918,181600,136296490,3080,3080,3080,3080,0
|
|
20230918,181500,136296490,3080,3080,3080,3080,0
|
|
20230918,181400,136296490,3080,3080,3080,3080,0
|
|
20230918,181300,136296490,3080,3080,3080,3080,0
|
|
20230918,181200,136296490,3080,3080,3080,3080,0
|
|
20230918,181100,136296490,3080,3080,3080,3080,0
|
|
20230918,181000,136296490,3080,3080,3080,3080,0
|
|
20230918,180900,136296490,3080,3080,3080,3080,0
|
|
20230918,180800,136296490,3080,3080,3080,3080,0
|
|
20230918,180700,136296490,3080,3080,3080,3080,0
|
|
20230918,180600,136296490,3080,3080,3080,3080,0
|
|
20230918,180500,136296490,3080,3080,3080,3080,0
|
|
20230918,180400,136296490,3080,3080,3080,3080,0
|
|
20230918,180300,136296490,3080,3080,3080,3080,0
|
|
20230918,180200,136296490,3080,3080,3080,3080,0
|
|
20230918,180100,136296490,3080,3080,3080,3080,0
|
|
20230918,180000,136296490,3080,3080,3080,3080,0
|
|
20230918,175900,136296490,3080,3080,3080,3080,0
|
|
20230918,175800,136296490,3080,3080,3080,3080,0
|
|
20230918,175700,136296490,3080,3080,3080,3080,0
|
|
20230918,175600,136296490,3080,3080,3080,3080,0
|
|
20230918,175500,136296490,3080,3080,3080,3080,0
|
|
20230918,175400,136296490,3080,3080,3080,3080,0
|
|
20230918,175300,136296490,3080,3080,3080,3080,0
|
|
20230918,175200,136296490,3080,3080,3080,3080,0
|
|
20230918,175100,136296490,3080,3080,3080,3080,1763
|
|
20230918,175000,136296490,3080,3080,3080,3080,0
|
|
20230918,174900,136296490,3080,3080,3080,3080,0
|
|
20230918,174800,136296490,3080,3080,3080,3080,0
|
|
20230918,174700,136296490,3080,3080,3080,3080,0
|
|
20230918,174600,136296490,3080,3080,3080,3080,0
|
|
20230918,174500,136296490,3080,3080,3080,3080,0
|
|
20230918,174400,136296490,3080,3080,3080,3080,0
|
|
20230918,174300,136296490,3080,3080,3080,3080,0
|
|
20230918,174200,136296490,3080,3080,3080,3080,0
|
|
20230918,174100,136296490,3080,3080,3080,3080,0
|
|
20230918,174000,136296490,3080,3080,3080,3080,0
|
|
20230918,173900,136296490,3080,3080,3080,3080,0
|
|
20230918,173800,136296490,3080,3080,3080,3080,0
|
|
20230918,173700,136296490,3080,3080,3080,3080,0
|
|
20230918,173600,136296490,3080,3080,3080,3080,0
|
|
20230918,173500,136296490,3080,3080,3080,3080,0
|
|
20230918,173400,136296490,3080,3080,3080,3080,0
|
|
20230918,173300,136296490,3080,3080,3080,3080,0
|
|
20230918,173200,136296490,3080,3080,3080,3080,0
|
|
20230918,173100,136296490,3080,3080,3080,3080,0
|
|
20230918,173000,136296490,3080,3080,3080,3080,0
|
|
20230918,172900,136296490,3080,3080,3080,3080,0
|
|
20230918,172800,136296490,3080,3080,3080,3080,0
|
|
20230918,172700,136296490,3080,3080,3080,3080,0
|
|
20230918,172600,136296490,3080,3080,3080,3080,0
|
|
20230918,172500,136296490,3080,3080,3080,3080,0
|
|
20230918,172400,136296490,3080,3080,3080,3080,0
|
|
20230918,172300,136296490,3080,3080,3080,3080,0
|
|
20230918,172200,136296490,3080,3080,3080,3080,0
|
|
20230918,172100,136296490,3080,3080,3080,3080,1763
|
|
20230918,172000,136296490,3080,3080,3080,3080,0
|
|
20230918,171900,136296490,3080,3080,3080,3080,0
|
|
20230918,171800,136296490,3080,3080,3080,3080,0
|
|
20230918,171700,136296490,3080,3080,3080,3080,0
|
|
20230918,171600,136296490,3080,3080,3080,3080,0
|
|
20230918,171500,136296490,3080,3080,3080,3080,0
|
|
20230918,171400,136296490,3080,3080,3080,3080,0
|
|
20230918,171300,136296490,3080,3080,3080,3080,0
|
|
20230918,171200,136296490,3080,3080,3080,3080,0
|
|
20230918,171100,136296490,3080,3080,3080,3080,0
|
|
20230918,171000,136296490,3080,3080,3080,3080,0
|
|
20230918,170900,136296490,3080,3080,3080,3080,0
|
|
20230918,170800,136296490,3080,3080,3080,3080,0
|
|
20230918,170700,136296490,3080,3080,3080,3080,0
|
|
20230918,170600,136296490,3080,3080,3080,3080,0
|
|
20230918,170500,136296490,3080,3080,3080,3080,0
|
|
20230918,170400,136296490,3080,3080,3080,3080,0
|
|
20230918,170300,136296490,3080,3080,3080,3080,0
|
|
20230918,170200,136296490,3080,3080,3080,3080,0
|
|
20230918,170100,136296490,3080,3080,3080,3080,0
|
|
20230918,170000,136296490,3080,3080,3080,3080,0
|
|
20230918,165900,136296490,3080,3080,3080,3080,0
|
|
20230918,165800,136296490,3080,3080,3080,3080,0
|
|
20230918,165700,136296490,3080,3080,3080,3080,0
|
|
20230918,165600,136296490,3080,3080,3080,3080,0
|
|
20230918,165500,136296490,3080,3080,3080,3080,0
|
|
20230918,165400,136296490,3080,3080,3080,3080,0
|
|
20230918,165300,136296490,3080,3080,3080,3080,0
|
|
20230918,165200,136296490,3080,3080,3080,3080,0
|
|
20230918,165100,136296490,3080,3080,3080,3080,1763
|
|
20230918,165000,136296490,3080,3080,3080,3080,0
|
|
20230918,164900,136296490,3080,3080,3080,3080,0
|
|
20230918,164800,136296490,3080,3080,3080,3080,0
|
|
20230918,164700,136296490,3080,3080,3080,3080,0
|
|
20230918,164600,136296490,3080,3080,3080,3080,0
|
|
20230918,164500,136296490,3080,3080,3080,3080,0
|
|
20230918,164400,136296490,3080,3080,3080,3080,0
|
|
20230918,164300,136296490,3080,3080,3080,3080,0
|
|
20230918,164200,136296490,3080,3080,3080,3080,0
|
|
20230918,164100,136296490,3080,3080,3080,3080,0
|
|
20230918,164000,136296490,3080,3080,3080,3080,0
|
|
20230918,163900,136296490,3080,3080,3080,3080,0
|
|
20230918,163800,136296490,3080,3080,3080,3080,0
|
|
20230918,163700,136296490,3080,3080,3080,3080,0
|
|
20230918,163600,136296490,3080,3080,3080,3080,0
|
|
20230918,163500,136296490,3080,3080,3080,3080,0
|
|
20230918,163400,136296490,3080,3080,3080,3080,0
|
|
20230918,163300,136296490,3080,3080,3080,3080,0
|
|
20230918,163200,136296490,3080,3080,3080,3080,0
|
|
20230918,163100,136296490,3080,3080,3080,3080,0
|
|
20230918,163000,136296490,3080,3080,3080,3080,0
|
|
20230918,162900,136296490,3080,3080,3080,3080,0
|
|
20230918,162800,136296490,3080,3080,3080,3080,0
|
|
20230918,162700,136296490,3080,3080,3080,3080,0
|
|
20230918,162600,136296490,3080,3080,3080,3080,0
|
|
20230918,162500,136296490,3080,3080,3080,3080,0
|
|
20230918,162400,136296490,3080,3080,3080,3080,0
|
|
20230918,162300,136296490,3080,3080,3080,3080,0
|
|
20230918,162200,136296490,3080,3080,3080,3080,0
|
|
20230918,162100,136296490,3080,3080,3080,3080,1763
|
|
20230918,162000,136296490,3080,3080,3080,3080,0
|
|
20230918,161900,136296490,3080,3080,3080,3080,0
|
|
20230918,161800,136296490,3080,3080,3080,3080,0
|
|
20230918,161700,136296490,3080,3080,3080,3080,0
|
|
20230918,161600,136296490,3080,3080,3080,3080,0
|
|
20230918,161500,136296490,3080,3080,3080,3080,0
|
|
20230918,161400,136296490,3080,3080,3080,3080,0
|
|
20230918,161300,136296490,3080,3080,3080,3080,0
|
|
20230918,161200,136296490,3080,3080,3080,3080,0
|
|
20230918,161100,136296490,3080,3080,3080,3080,0
|
|
20230918,161000,136296490,3080,3080,3080,3080,0
|
|
20230918,160900,136296490,3080,3080,3080,3080,0
|
|
20230918,160800,136296490,3080,3080,3080,3080,0
|
|
20230918,160700,136296490,3080,3080,3080,3080,0
|
|
20230918,160600,136296490,3080,3080,3080,3080,0
|
|
20230918,160500,136296490,3080,3080,3080,3080,0
|
|
20230918,160400,136296490,3080,3080,3080,3080,0
|
|
20230918,160300,136296490,3080,3080,3080,3080,0
|
|
20230918,160200,136296490,3080,3080,3080,3080,0
|
|
20230918,160100,136296490,3080,3080,3080,3080,0
|
|
20230918,160000,136296490,3080,3080,3080,3080,0
|
|
20230918,155900,136296490,3080,3080,3080,3080,0
|
|
20230918,155800,136296490,3080,3080,3080,3080,0
|
|
20230918,155700,136296490,3080,3080,3080,3080,0
|
|
20230918,155600,136296490,3080,3080,3080,3080,0
|
|
20230918,155500,136296490,3080,3080,3080,3080,0
|
|
20230918,155400,136296490,3080,3080,3080,3080,0
|
|
20230918,155300,136296490,3080,3080,3080,3080,0
|
|
20230918,155200,136296490,3080,3080,3080,3080,0
|
|
20230918,155100,136296490,3080,3080,3080,3080,1763
|
|
20230918,155000,136296490,3080,3080,3080,3080,0
|
|
20230918,154900,136296490,3080,3080,3080,3080,0
|
|
20230918,154800,136296490,3080,3080,3080,3080,0
|
|
20230918,154700,136296490,3080,3080,3080,3080,0
|
|
20230918,154600,136296490,3080,3080,3080,3080,0
|
|
20230918,154500,136296490,3080,3080,3080,3080,0
|
|
20230918,154400,136296490,3080,3080,3080,3080,0
|
|
20230918,154300,136296490,3080,3080,3080,3080,0
|
|
20230918,154200,136296490,3080,3080,3080,3080,0
|
|
20230918,154100,136296490,3080,3080,3080,3080,0
|
|
20230918,154000,136296490,3080,3080,3080,3080,0
|
|
20230918,153900,136296490,3080,3080,3080,3080,0
|
|
20230918,153800,136296490,3080,3080,3080,3080,0
|
|
20230918,153700,136296490,3080,3080,3080,3080,0
|
|
20230918,153600,136296490,3080,3080,3080,3080,0
|
|
20230918,153500,136296490,3080,3080,3080,3080,0
|
|
20230918,153400,136296490,3080,3080,3080,3080,0
|
|
20230918,153300,136296490,3080,3080,3080,3080,0
|
|
20230918,153200,136296490,3080,3080,3080,3080,0
|
|
20230918,153100,136296490,3080,3080,3080,3080,0
|
|
20230918,153000,136296490,3080,3080,3080,3080,1763
|
|
20230918,152900,130866450,3085,3085,3085,3085,0
|
|
20230918,152800,130866450,3085,3085,3085,3085,0
|
|
20230918,152700,130866450,3085,3085,3085,3085,0
|
|
20230918,152600,130866450,3085,3085,3085,3085,0
|
|
20230918,152500,130866450,3085,3085,3085,3085,0
|
|
20230918,152400,130866450,3085,3085,3085,3085,0
|
|
20230918,152300,130866450,3085,3085,3085,3085,0
|
|
20230918,152200,130866450,3085,3085,3085,3085,0
|
|
20230918,152100,130866450,3085,3085,3085,3085,0
|
|
20230918,152000,130866450,3085,3085,3085,3085,0
|
|
20230918,151900,130866450,3085,3080,3085,3080,1566
|
|
20230918,151800,126043160,3080,3085,3085,3080,1005
|
|
20230918,151700,122947735,3085,3085,3085,3085,0
|
|
20230918,151600,122947735,3085,3080,3085,3080,518
|
|
20230918,151500,121352285,3075,3080,3080,3075,124
|
|
20230918,151400,120970885,3075,3075,3075,3075,50
|
|
20230918,151300,120817135,3075,3075,3075,3075,0
|
|
20230918,151200,120817135,3075,3075,3075,3075,1
|
|
20230918,151100,120814060,3065,3075,3075,3065,8
|
|
20230918,151000,120789480,3075,3075,3075,3075,3
|
|
20230918,150900,120780255,3080,3080,3080,3080,0
|
|
20230918,150800,120780255,3080,3080,3080,3080,0
|
|
20230918,150700,120780255,3080,3080,3080,3080,0
|
|
20230918,150600,120780255,3080,3080,3080,3080,0
|
|
20230918,150500,120780255,3080,3080,3080,3080,0
|
|
20230918,150400,120780255,3080,3060,3080,3060,16
|
|
20230918,150300,120731275,3060,3070,3070,3060,1676
|
|
20230918,150200,115597450,3080,3080,3080,3080,0
|
|
20230918,150100,115597450,3080,3080,3080,3080,0
|
|
20230918,150000,115597450,3080,3080,3080,3080,0
|
|
20230918,145900,115597450,3080,3080,3080,3080,0
|
|
20230918,145800,115597450,3080,3080,3080,3080,0
|
|
20230918,145700,115597450,3080,3080,3080,3080,0
|
|
20230918,145600,115597450,3080,3080,3080,3080,0
|
|
20230918,145500,115597450,3080,3080,3080,3080,0
|
|
20230918,145400,115597450,3080,3080,3080,3080,0
|
|
20230918,145300,115597450,3080,3080,3080,3080,0
|
|
20230918,145200,115597450,3080,3080,3080,3080,0
|
|
20230918,145100,115597450,3080,3080,3080,3080,0
|
|
20230918,145000,115597450,3080,3080,3080,3080,0
|
|
20230918,144900,115597450,3080,3080,3080,3080,1
|
|
20230918,144800,115594370,3065,3065,3065,3065,1
|
|
20230918,144700,115591305,3080,3080,3080,3080,1
|
|
20230918,144600,115588225,3075,3075,3075,3075,0
|
|
20230918,144500,115588225,3075,3075,3075,3075,0
|
|
20230918,144400,115588225,3075,3075,3075,3075,0
|
|
20230918,144300,115588225,3075,3075,3075,3075,0
|
|
20230918,144200,115588225,3075,3075,3075,3075,0
|
|
20230918,144100,115588225,3075,3075,3075,3075,0
|
|
20230918,144000,115588225,3075,3075,3075,3075,0
|
|
20230918,143900,115588225,3075,3075,3075,3075,300
|
|
20230918,143800,114665725,3075,3075,3075,3075,100
|
|
20230918,143700,114358225,3075,3075,3075,3075,0
|
|
20230918,143600,114358225,3075,3075,3075,3075,1
|
|
20230918,143500,114355150,3060,3070,3075,3060,1152
|
|
20230918,143400,110822195,3070,3070,3070,3070,0
|
|
20230918,143300,110822195,3070,3070,3070,3070,0
|
|
20230918,143200,110822195,3070,3070,3070,3070,0
|
|
20230918,143100,110822195,3070,3070,3070,3070,0
|
|
20230918,143000,110822195,3070,3060,3070,3060,2
|
|
20230918,142900,110816065,3070,3070,3070,3070,0
|
|
20230918,142800,110816065,3070,3070,3070,3070,1
|
|
20230918,142700,110812995,3070,3070,3070,3070,0
|
|
20230918,142600,110812995,3070,3070,3070,3070,0
|
|
20230918,142500,110812995,3070,3070,3070,3070,500
|
|
20230918,142400,109277995,3070,3070,3070,3070,0
|
|
20230918,142300,109277995,3070,3070,3070,3070,0
|
|
20230918,142200,109277995,3070,3070,3070,3070,0
|
|
20230918,142100,109277995,3070,3070,3070,3070,0
|
|
20230918,142000,109277995,3070,3070,3070,3070,0
|
|
20230918,141900,109277995,3070,3070,3070,3070,2
|
|
20230918,141800,109271855,3060,3060,3060,3060,0
|
|
20230918,141700,109271855,3060,3060,3060,3060,69
|
|
20230918,141600,109060715,3070,3070,3070,3070,200
|
|
20230918,141500,108446715,3070,3070,3070,3070,0
|
|
20230918,141400,108446715,3070,3070,3070,3070,0
|
|
20230918,141300,108446715,3070,3070,3070,3070,0
|
|
20230918,141200,108446715,3070,3070,3070,3070,5
|
|
20230918,141100,108431365,3070,3070,3070,3070,0
|
|
20230918,141000,108431365,3070,3070,3070,3070,1
|
|
20230918,140900,108428295,3070,3070,3070,3070,0
|
|
20230918,140800,108428295,3070,3070,3070,3070,0
|
|
20230918,140700,108428295,3070,3070,3070,3070,1
|
|
20230918,140600,108425225,3065,3065,3065,3065,0
|
|
20230918,140500,108425225,3065,3065,3065,3065,0
|
|
20230918,140400,108425225,3065,3060,3065,3060,2
|
|
20230918,140300,108419100,3065,3065,3065,3065,0
|
|
20230918,140200,108419100,3065,3065,3065,3065,711
|
|
20230918,140100,106239885,3070,3070,3070,3070,0
|
|
20230918,140000,106239885,3070,3070,3070,3070,0
|
|
20230918,135900,106239885,3070,3070,3070,3070,0
|
|
20230918,135800,106239885,3070,3070,3070,3070,0
|
|
20230918,135700,106239885,3070,3070,3070,3070,50
|
|
20230918,135600,106086385,3070,3070,3070,3070,1
|
|
20230918,135500,106083315,3070,3070,3070,3070,0
|
|
20230918,135400,106083315,3070,3070,3070,3070,0
|
|
20230918,135300,106083315,3070,3070,3070,3070,0
|
|
20230918,135200,106083315,3070,3070,3070,3070,0
|
|
20230918,135100,106083315,3070,3070,3070,3070,0
|
|
20230918,135000,106083315,3070,3070,3070,3070,500
|
|
20230918,134900,104548315,3065,3065,3065,3065,450
|
|
20230918,134800,103169065,3065,3065,3065,3065,0
|
|
20230918,134700,103169065,3065,3065,3065,3065,1
|
|
20230918,134600,103166000,3075,3075,3075,3075,0
|
|
20230918,134500,103166000,3075,3075,3075,3075,0
|
|
20230918,134400,103166000,3075,3075,3075,3075,0
|
|
20230918,134300,103166000,3075,3075,3075,3075,0
|
|
20230918,134200,103166000,3075,3075,3075,3075,0
|
|
20230918,134100,103166000,3075,3075,3075,3075,1
|
|
20230918,134000,103162925,3060,3060,3060,3060,0
|
|
20230918,133900,103162925,3060,3060,3060,3060,60
|
|
20230918,133800,102979325,3080,3080,3080,3080,0
|
|
20230918,133700,102979325,3080,3080,3080,3080,1
|
|
20230918,133600,102976245,3060,3070,3070,3060,7000
|
|
20230918,133500,81527635,3070,3070,3070,3070,0
|
|
20230918,133400,81527635,3070,3070,3070,3070,14
|
|
20230918,133300,81484655,3080,3080,3080,3080,0
|
|
20230918,133200,81484655,3080,3080,3080,3080,0
|
|
20230918,133100,81484655,3080,3080,3080,3080,0
|
|
20230918,133000,81484655,3080,3080,3080,3080,0
|
|
20230918,132900,81484655,3080,3080,3080,3080,0
|
|
20230918,132800,81484655,3080,3080,3080,3080,0
|
|
20230918,132700,81484655,3080,3080,3080,3080,0
|
|
20230918,132600,81484655,3080,3080,3080,3080,0
|
|
20230918,132500,81484655,3080,3080,3080,3080,0
|
|
20230918,132400,81484655,3080,3080,3080,3080,0
|
|
20230918,132300,81484655,3080,3080,3080,3080,0
|
|
20230918,132200,81484655,3080,3080,3080,3080,0
|
|
20230918,132100,81484655,3080,3080,3080,3080,100
|
|
20230918,132000,81176655,3080,3080,3080,3080,200
|
|
20230918,131900,80560655,3080,3080,3080,3080,3
|
|
20230918,131800,80551415,3080,3080,3080,3080,0
|
|
20230918,131700,80551415,3080,3080,3080,3080,0
|
|
20230918,131600,80551415,3080,3080,3080,3080,0
|
|
20230918,131500,80551415,3080,3080,3080,3080,0
|
|
20230918,131400,80551415,3080,3080,3080,3080,1
|
|
20230918,131300,80548335,3080,3080,3080,3080,0
|
|
20230918,131200,80548335,3080,3080,3080,3080,0
|
|
20230918,131100,80548335,3080,3080,3080,3080,0
|
|
20230918,131000,80548335,3080,3080,3080,3080,10
|
|
20230918,130900,80517535,3080,3080,3080,3080,0
|
|
20230918,130800,80517535,3080,3080,3080,3080,0
|
|
20230918,130700,80517535,3080,3080,3080,3080,0
|
|
20230918,130600,80517535,3080,3080,3080,3080,0
|
|
20230918,130500,80517535,3080,3080,3080,3080,0
|
|
20230918,130400,80517535,3080,3080,3080,3080,0
|
|
20230918,130300,80517535,3080,3080,3080,3080,0
|
|
20230918,130200,80517535,3080,3075,3080,3075,6
|
|
20230918,130100,80499080,3075,3075,3075,3075,0
|
|
20230918,130000,80499080,3075,3075,3075,3075,1
|
|
20230918,125900,80496005,3080,3080,3080,3080,0
|
|
20230918,125800,80496005,3080,3080,3080,3080,0
|
|
20230918,125700,80496005,3080,3080,3080,3080,0
|
|
20230918,125600,80496005,3080,3080,3080,3080,0
|
|
20230918,125500,80496005,3080,3080,3080,3080,0
|
|
20230918,125400,80496005,3080,3080,3080,3080,0
|
|
20230918,125300,80496005,3080,3080,3080,3080,0
|
|
20230918,125200,80496005,3080,3065,3080,3065,101
|
|
20230918,125100,80186425,3065,3075,3075,3065,1560
|
|
20230918,125000,75400595,3080,3080,3080,3080,0
|
|
20230918,124900,75400595,3080,3080,3080,3080,0
|
|
20230918,124800,75400595,3080,3080,3080,3080,0
|
|
20230918,124700,75400595,3080,3075,3080,3075,30
|
|
20230918,124600,75308340,3075,3075,3075,3075,0
|
|
20230918,124500,75308340,3075,3075,3075,3075,10
|
|
20230918,124400,75277590,3075,3075,3075,3075,0
|
|
20230918,124300,75277590,3075,3070,3075,3070,209
|
|
20230918,124200,74635955,3070,3080,3080,3070,219
|
|
20230918,124100,73963615,3070,3070,3070,3070,100
|
|
20230918,124000,73656615,3080,3080,3080,3080,100
|
|
20230918,123900,73348615,3080,3080,3080,3080,0
|
|
20230918,123800,73348615,3080,3080,3080,3080,0
|
|
20230918,123700,73348615,3080,3080,3080,3080,0
|
|
20230918,123600,73348615,3080,3080,3080,3080,0
|
|
20230918,123500,73348615,3080,3080,3080,3080,0
|
|
20230918,123400,73348615,3080,3080,3080,3080,1
|
|
20230918,123300,73345535,3070,3070,3070,3070,263
|
|
20230918,123200,72538125,3080,3080,3080,3080,0
|
|
20230918,123100,72538125,3080,3080,3080,3080,0
|
|
20230918,123000,72538125,3080,3080,3080,3080,10
|
|
20230918,122900,72507325,3080,3080,3080,3080,0
|
|
20230918,122800,72507325,3080,3080,3080,3080,0
|
|
20230918,122700,72507325,3080,3080,3080,3080,0
|
|
20230918,122600,72507325,3080,3080,3080,3080,0
|
|
20230918,122500,72507325,3080,3080,3080,3080,0
|
|
20230918,122400,72507325,3080,3080,3080,3080,0
|
|
20230918,122300,72507325,3080,3080,3080,3080,0
|
|
20230918,122200,72507325,3080,3080,3080,3080,0
|
|
20230918,122100,72507325,3080,3080,3080,3080,0
|
|
20230918,122000,72507325,3080,3080,3080,3080,0
|
|
20230918,121900,72507325,3080,3080,3080,3080,0
|
|
20230918,121800,72507325,3080,3080,3080,3080,1
|
|
20230918,121700,72504245,3075,3075,3075,3075,530
|
|
20230918,121600,70874495,3075,3075,3075,3075,0
|
|
20230918,121500,70874495,3075,3075,3075,3075,100
|
|
20230918,121400,70566995,3075,3075,3075,3075,0
|
|
20230918,121300,70566995,3075,3075,3075,3075,0
|
|
20230918,121200,70566995,3075,3075,3075,3075,30
|
|
20230918,121100,70474745,3070,3070,3070,3070,0
|
|
20230918,121000,70474745,3070,3070,3070,3070,0
|
|
20230918,120900,70474745,3070,3070,3070,3070,0
|
|
20230918,120800,70474745,3070,3070,3070,3070,0
|
|
20230918,120700,70474745,3070,3070,3070,3070,50
|
|
20230918,120600,70321245,3070,3070,3070,3070,5
|
|
20230918,120500,70305895,3070,3070,3070,3070,450
|
|
20230918,120400,68924395,3075,3065,3075,3065,77
|
|
20230918,120300,68688380,3075,3075,3075,3075,0
|
|
20230918,120200,68688380,3075,3075,3075,3075,0
|
|
20230918,120100,68688380,3075,3075,3075,3075,0
|
|
20230918,120000,68688380,3075,3075,3075,3075,0
|
|
20230918,115900,68688380,3075,3075,3075,3075,0
|
|
20230918,115800,68688380,3075,3075,3075,3075,1
|
|
20230918,115700,68685305,3070,3070,3070,3070,99
|
|
20230918,115600,68381375,3070,3070,3070,3070,0
|
|
20230918,115500,68381375,3070,3070,3070,3070,0
|
|
20230918,115400,68381375,3070,3070,3070,3070,1
|
|
20230918,115300,68378305,3075,3075,3075,3075,0
|
|
20230918,115200,68378305,3075,3075,3075,3075,0
|
|
20230918,115100,68378305,3075,3075,3075,3075,0
|
|
20230918,115000,68378305,3075,3075,3075,3075,0
|
|
20230918,114900,68378305,3075,3075,3075,3075,0
|
|
20230918,114800,68378305,3075,3075,3075,3075,7
|
|
20230918,114700,68356780,3065,3065,3065,3065,150
|
|
20230918,114600,67897030,3075,3075,3075,3075,0
|
|
20230918,114500,67897030,3075,3075,3075,3075,0
|
|
20230918,114400,67897030,3075,3075,3075,3075,0
|
|
20230918,114300,67897030,3075,3075,3075,3075,0
|
|
20230918,114200,67897030,3075,3075,3075,3075,0
|
|
20230918,114100,67897030,3075,3075,3075,3075,0
|
|
20230918,114000,67897030,3075,3075,3075,3075,0
|
|
20230918,113900,67897030,3075,3075,3075,3075,0
|
|
20230918,113800,67897030,3075,3075,3075,3075,0
|
|
20230918,113700,67897030,3075,3075,3075,3075,0
|
|
20230918,113600,67897030,3075,3075,3075,3075,0
|
|
20230918,113500,67897030,3075,3075,3075,3075,1
|
|
20230918,113400,67893955,3080,3080,3080,3080,0
|
|
20230918,113300,67893955,3080,3080,3080,3080,0
|
|
20230918,113200,67893955,3080,3080,3080,3080,0
|
|
20230918,113100,67893955,3080,3080,3080,3080,0
|
|
20230918,113000,67893955,3080,3080,3080,3080,0
|
|
20230918,112900,67893955,3080,3080,3080,3080,0
|
|
20230918,112800,67893955,3080,3080,3080,3080,0
|
|
20230918,112700,67893955,3080,3080,3080,3080,0
|
|
20230918,112600,67893955,3080,3070,3080,3060,3162
|
|
20230918,112500,58203390,3070,3070,3070,3070,1000
|
|
20230918,112400,55133390,3080,3080,3080,3080,0
|
|
20230918,112300,55133390,3080,3080,3080,3080,0
|
|
20230918,112200,55133390,3080,3080,3080,3080,0
|
|
20230918,112100,55133390,3080,3080,3080,3080,0
|
|
20230918,112000,55133390,3080,3080,3080,3080,0
|
|
20230918,111900,55133390,3080,3080,3080,3080,0
|
|
20230918,111800,55133390,3080,3080,3080,3080,0
|
|
20230918,111700,55133390,3080,3080,3080,3080,0
|
|
20230918,111600,55133390,3080,3080,3080,3080,11
|
|
20230918,111500,55099510,3080,3080,3080,3080,0
|
|
20230918,111400,55099510,3080,3080,3080,3080,0
|
|
20230918,111300,55099510,3080,3080,3080,3080,0
|
|
20230918,111200,55099510,3080,3080,3080,3080,0
|
|
20230918,111100,55099510,3080,3080,3080,3070,17
|
|
20230918,111000,55047290,3070,3070,3070,3070,74
|
|
20230918,110900,54820110,3080,3080,3080,3080,0
|
|
20230918,110800,54820110,3080,3080,3080,3080,0
|
|
20230918,110700,54820110,3080,3080,3080,3080,0
|
|
20230918,110600,54820110,3080,3080,3080,3080,0
|
|
20230918,110500,54820110,3080,3080,3080,3080,250
|
|
20230918,110400,54050110,3080,3080,3080,3080,0
|
|
20230918,110300,54050110,3080,3080,3080,3080,0
|
|
20230918,110200,54050110,3080,3080,3080,3080,0
|
|
20230918,110100,54050110,3080,3080,3080,3080,0
|
|
20230918,110000,54050110,3080,3080,3080,3080,0
|
|
20230918,105900,54050110,3080,3075,3080,3075,455
|
|
20230918,105800,52650975,3080,3080,3080,3080,0
|
|
20230918,105700,52650975,3080,3080,3080,3080,0
|
|
20230918,105600,52650975,3080,3080,3080,3080,2
|
|
20230918,105500,52644815,3080,3080,3080,3080,0
|
|
20230918,105400,52644815,3080,3080,3080,3080,0
|
|
20230918,105300,52644815,3080,3080,3080,3080,16
|
|
20230918,105200,52595535,3080,3080,3080,3080,0
|
|
20230918,105100,52595535,3080,3080,3080,3080,0
|
|
20230918,105000,52595535,3080,3080,3080,3080,0
|
|
20230918,104900,52595535,3080,3080,3080,3080,0
|
|
20230918,104800,52595535,3080,3080,3080,3080,0
|
|
20230918,104700,52595535,3080,3080,3080,3080,0
|
|
20230918,104600,52595535,3080,3080,3080,3080,0
|
|
20230918,104500,52595535,3080,3080,3080,3080,0
|
|
20230918,104400,52595535,3080,3080,3080,3080,0
|
|
20230918,104300,52595535,3080,3080,3080,3080,0
|
|
20230918,104200,52595535,3080,3080,3080,3080,0
|
|
20230918,104100,52595535,3080,3080,3080,3080,15
|
|
20230918,104000,52549335,3095,3085,3095,3085,4
|
|
20230918,103900,52536975,3080,3080,3080,3080,0
|
|
20230918,103800,52536975,3080,3080,3080,3080,1085
|
|
20230918,103700,49195175,3080,3080,3080,3080,3
|
|
20230918,103600,49185935,3080,3080,3080,3080,0
|
|
20230918,103500,49185935,3080,3080,3080,3080,0
|
|
20230918,103400,49185935,3080,3080,3080,3080,50
|
|
20230918,103300,49031935,3080,3080,3080,3080,0
|
|
20230918,103200,49031935,3080,3080,3080,3080,0
|
|
20230918,103100,49031935,3080,3080,3080,3080,0
|
|
20230918,103000,49031935,3080,3080,3080,3080,1
|
|
20230918,102900,49028855,3070,3070,3070,3070,0
|
|
20230918,102800,49028855,3070,3070,3070,3070,0
|
|
20230918,102700,49028855,3070,3070,3070,3070,0
|
|
20230918,102600,49028855,3070,3070,3070,3070,0
|
|
20230918,102500,49028855,3070,3070,3070,3070,205
|
|
20230918,102400,48399505,3070,3070,3075,3070,2172
|
|
20230918,102300,41731420,3070,3070,3070,3070,0
|
|
20230918,102200,41731420,3070,3070,3070,3070,919
|
|
20230918,102100,38910090,3075,3075,3075,3075,0
|
|
20230918,102000,38910090,3075,3070,3075,3070,12
|
|
20230918,101900,38873195,3075,3075,3075,3075,0
|
|
20230918,101800,38873195,3075,3075,3075,3075,70
|
|
20230918,101700,38657945,3080,3080,3080,3080,0
|
|
20230918,101600,38657945,3080,3070,3080,3070,529
|
|
20230918,101500,37033905,3070,3070,3070,3070,422
|
|
20230918,101400,35738365,3070,3070,3070,3070,31
|
|
20230918,101300,35643195,3075,3075,3075,3075,0
|
|
20230918,101200,35643195,3075,3075,3075,3075,1
|
|
20230918,101100,35640120,3080,3080,3080,3080,0
|
|
20230918,101000,35640120,3080,3080,3080,3080,0
|
|
20230918,100900,35640120,3080,3080,3080,3080,7
|
|
20230918,100800,35618560,3080,3080,3080,3065,432
|
|
20230918,100700,34294360,3070,3070,3070,3070,100
|
|
20230918,100600,33987360,3085,3085,3085,3085,0
|
|
20230918,100500,33987360,3085,3085,3085,3085,1
|
|
20230918,100400,33984275,3085,3085,3085,3085,0
|
|
20230918,100300,33984275,3085,3085,3085,3085,0
|
|
20230918,100200,33984275,3085,3085,3085,3085,0
|
|
20230918,100100,33984275,3085,3085,3085,3085,0
|
|
20230918,100000,33984275,3085,3085,3085,3085,0
|
|
20230918,095900,33984275,3085,3085,3085,3085,0
|
|
20230918,095800,33984275,3085,3085,3085,3085,20
|
|
20230918,095700,33922575,3085,3085,3085,3085,0
|
|
20230918,095600,33922575,3085,3085,3085,3085,35
|
|
20230918,095500,33814600,3085,3085,3085,3085,20
|
|
20230918,095400,33752900,3090,3090,3090,3090,0
|
|
20230918,095300,33752900,3090,3065,3090,3065,21
|
|
20230918,095200,33688510,3065,3075,3075,3065,168
|
|
20230918,095100,33173390,3090,3090,3090,3090,0
|
|
20230918,095000,33173390,3090,3090,3090,3090,0
|
|
20230918,094900,33173390,3090,3080,3090,3075,18
|
|
20230918,094800,33118020,3075,3080,3090,3075,318
|
|
20230918,094700,32139655,3090,3090,3090,3090,0
|
|
20230918,094600,32139655,3090,3090,3090,3090,10
|
|
20230918,094500,32108755,3090,3090,3090,3090,1
|
|
20230918,094400,32105665,3090,3090,3090,3090,0
|
|
20230918,094300,32105665,3090,3090,3090,3090,11
|
|
20230918,094200,32071675,3090,3090,3090,3090,0
|
|
20230918,094100,32071675,3090,3090,3090,3090,8
|
|
20230918,094000,32046955,3090,3090,3090,3090,0
|
|
20230918,093900,32046955,3090,3090,3090,3090,12
|
|
20230918,093800,32009875,3090,3065,3090,3065,277
|
|
20230918,093700,31158700,3065,3065,3065,3065,1167
|
|
20230918,093600,27581845,3080,3080,3080,3080,0
|
|
20230918,093500,27581845,3080,3080,3080,3080,0
|
|
20230918,093400,27581845,3080,3080,3080,3080,10
|
|
20230918,093300,27551045,3080,3080,3080,3080,1
|
|
20230918,093200,27547965,3080,3070,3080,3060,5673
|
|
20230918,093100,10151455,3080,3080,3080,3080,1
|
|
20230918,093000,10148375,3080,3080,3080,3080,0
|
|
20230918,092900,10148375,3080,3080,3080,3080,0
|
|
20230918,092800,10148375,3080,3080,3080,3080,0
|
|
20230918,092700,10148375,3080,3080,3080,3080,2
|
|
20230918,092600,10142215,3080,3080,3080,3080,50
|
|
20230918,092500,9988215,3080,3080,3080,3080,0
|
|
20230918,092400,9988215,3080,3080,3080,3080,1
|
|
20230918,092300,9985135,3070,3070,3070,3070,0
|
|
20230918,092200,9985135,3070,3070,3070,3070,500
|
|
20230918,092100,8450135,3090,3090,3090,3090,0
|
|
20230918,092000,8450135,3090,3090,3090,3090,0
|
|
20230918,091900,8450135,3090,3090,3090,3090,0
|
|
20230918,091800,8450135,3090,3090,3090,3090,1
|
|
20230918,091700,8447045,3070,3070,3070,3070,1273
|
|
20230918,091600,4538935,3085,3085,3085,3085,0
|
|
20230918,091500,4538935,3085,3085,3085,3085,0
|
|
20230918,091400,4538935,3085,3085,3085,3085,50
|
|
20230918,091300,4384685,3085,3085,3085,3085,0
|
|
20230918,091200,4384685,3085,3085,3085,3085,2
|
|
20230918,091100,4378515,3085,3085,3085,3065,546
|
|
20230918,091000,2701930,3080,3085,3085,3080,148
|
|
20230918,090900,2245995,3100,3100,3100,3100,0
|
|
20230918,090800,2245995,3100,3100,3100,3100,0
|
|
20230918,090700,2245995,3100,3100,3100,3100,0
|
|
20230918,090600,2245995,3100,3100,3100,3100,1
|
|
20230918,090500,2242895,3095,3095,3095,3095,300
|
|
20230918,090400,1314395,3100,3100,3100,3100,0
|
|
20230918,090300,1314395,3100,3100,3100,3100,0
|
|
20230918,090200,1314395,3100,3100,3100,3100,0
|
|
20230918,090100,1314395,3100,3095,3100,3095,22
|
|
20230918,090000,1246295,3085,3095,3095,3085,403
|