681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,201800,126186500,3070,3070,3070,3070,1196
|
|
20230919,201700,126186500,3070,3070,3070,3070,0
|
|
20230919,201600,126186500,3070,3070,3070,3070,0
|
|
20230919,201500,126186500,3070,3070,3070,3070,0
|
|
20230919,201400,126186500,3070,3070,3070,3070,0
|
|
20230919,201300,126186500,3070,3070,3070,3070,0
|
|
20230919,201200,126186500,3070,3070,3070,3070,0
|
|
20230919,201100,126186500,3070,3070,3070,3070,0
|
|
20230919,201000,126186500,3070,3070,3070,3070,0
|
|
20230919,200900,126186500,3070,3070,3070,3070,0
|
|
20230919,200800,126186500,3070,3070,3070,3070,0
|
|
20230919,200700,126186500,3070,3070,3070,3070,0
|
|
20230919,200600,126186500,3070,3070,3070,3070,0
|
|
20230919,200500,126186500,3070,3070,3070,3070,0
|
|
20230919,200400,126186500,3070,3070,3070,3070,0
|
|
20230919,200300,126186500,3070,3070,3070,3070,0
|
|
20230919,200200,126186500,3070,3070,3070,3070,0
|
|
20230919,200100,126186500,3070,3070,3070,3070,0
|
|
20230919,200000,126186500,3070,3070,3070,3070,0
|
|
20230919,195900,126186500,3070,3070,3070,3070,0
|
|
20230919,195800,126186500,3070,3070,3070,3070,0
|
|
20230919,195700,126186500,3070,3070,3070,3070,0
|
|
20230919,195600,126186500,3070,3070,3070,3070,0
|
|
20230919,195500,126186500,3070,3070,3070,3070,0
|
|
20230919,195400,126186500,3070,3070,3070,3070,0
|
|
20230919,195300,126186500,3070,3070,3070,3070,0
|
|
20230919,195200,126186500,3070,3070,3070,3070,0
|
|
20230919,195100,126186500,3070,3070,3070,3070,0
|
|
20230919,195000,126186500,3070,3070,3070,3070,0
|
|
20230919,194900,126186500,3070,3070,3070,3070,0
|
|
20230919,194800,126186500,3070,3070,3070,3070,1196
|
|
20230919,194700,126186500,3070,3070,3070,3070,0
|
|
20230919,194600,126186500,3070,3070,3070,3070,0
|
|
20230919,194500,126186500,3070,3070,3070,3070,0
|
|
20230919,194400,126186500,3070,3070,3070,3070,0
|
|
20230919,194300,126186500,3070,3070,3070,3070,0
|
|
20230919,194200,126186500,3070,3070,3070,3070,0
|
|
20230919,194100,126186500,3070,3070,3070,3070,0
|
|
20230919,194000,126186500,3070,3070,3070,3070,0
|
|
20230919,193900,126186500,3070,3070,3070,3070,0
|
|
20230919,193800,126186500,3070,3070,3070,3070,0
|
|
20230919,193700,126186500,3070,3070,3070,3070,0
|
|
20230919,193600,126186500,3070,3070,3070,3070,0
|
|
20230919,193500,126186500,3070,3070,3070,3070,0
|
|
20230919,193400,126186500,3070,3070,3070,3070,0
|
|
20230919,193300,126186500,3070,3070,3070,3070,0
|
|
20230919,193200,126186500,3070,3070,3070,3070,0
|
|
20230919,193100,126186500,3070,3070,3070,3070,0
|
|
20230919,193000,126186500,3070,3070,3070,3070,0
|
|
20230919,192900,126186500,3070,3070,3070,3070,0
|
|
20230919,192800,126186500,3070,3070,3070,3070,0
|
|
20230919,192700,126186500,3070,3070,3070,3070,0
|
|
20230919,192600,126186500,3070,3070,3070,3070,0
|
|
20230919,192500,126186500,3070,3070,3070,3070,0
|
|
20230919,192400,126186500,3070,3070,3070,3070,0
|
|
20230919,192300,126186500,3070,3070,3070,3070,0
|
|
20230919,192200,126186500,3070,3070,3070,3070,0
|
|
20230919,192100,126186500,3070,3070,3070,3070,0
|
|
20230919,192000,126186500,3070,3070,3070,3070,0
|
|
20230919,191900,126186500,3070,3070,3070,3070,0
|
|
20230919,191800,126186500,3070,3070,3070,3070,1196
|
|
20230919,191700,126186500,3070,3070,3070,3070,0
|
|
20230919,191600,126186500,3070,3070,3070,3070,0
|
|
20230919,191500,126186500,3070,3070,3070,3070,0
|
|
20230919,191400,126186500,3070,3070,3070,3070,0
|
|
20230919,191300,126186500,3070,3070,3070,3070,0
|
|
20230919,191200,126186500,3070,3070,3070,3070,0
|
|
20230919,191100,126186500,3070,3070,3070,3070,0
|
|
20230919,191000,126186500,3070,3070,3070,3070,0
|
|
20230919,190900,126186500,3070,3070,3070,3070,0
|
|
20230919,190800,126186500,3070,3070,3070,3070,0
|
|
20230919,190700,126186500,3070,3070,3070,3070,0
|
|
20230919,190600,126186500,3070,3070,3070,3070,0
|
|
20230919,190500,126186500,3070,3070,3070,3070,0
|
|
20230919,190400,126186500,3070,3070,3070,3070,0
|
|
20230919,190300,126186500,3070,3070,3070,3070,0
|
|
20230919,190200,126186500,3070,3070,3070,3070,0
|
|
20230919,190100,126186500,3070,3070,3070,3070,0
|
|
20230919,190000,126186500,3070,3070,3070,3070,0
|
|
20230919,185900,126186500,3070,3070,3070,3070,0
|
|
20230919,185800,126186500,3070,3070,3070,3070,0
|
|
20230919,185700,126186500,3070,3070,3070,3070,0
|
|
20230919,185600,126186500,3070,3070,3070,3070,0
|
|
20230919,185500,126186500,3070,3070,3070,3070,0
|
|
20230919,185400,126186500,3070,3070,3070,3070,0
|
|
20230919,185300,126186500,3070,3070,3070,3070,0
|
|
20230919,185200,126186500,3070,3070,3070,3070,0
|
|
20230919,185100,126186500,3070,3070,3070,3070,0
|
|
20230919,185000,126186500,3070,3070,3070,3070,0
|
|
20230919,184900,126186500,3070,3070,3070,3070,0
|
|
20230919,184800,126186500,3070,3070,3070,3070,1196
|
|
20230919,184700,126186500,3070,3070,3070,3070,0
|
|
20230919,184600,126186500,3070,3070,3070,3070,0
|
|
20230919,184500,126186500,3070,3070,3070,3070,0
|
|
20230919,184400,126186500,3070,3070,3070,3070,0
|
|
20230919,184300,126186500,3070,3070,3070,3070,0
|
|
20230919,184200,126186500,3070,3070,3070,3070,0
|
|
20230919,184100,126186500,3070,3070,3070,3070,0
|
|
20230919,184000,126186500,3070,3070,3070,3070,0
|
|
20230919,183900,126186500,3070,3070,3070,3070,0
|
|
20230919,183800,126186500,3070,3070,3070,3070,0
|
|
20230919,183700,126186500,3070,3070,3070,3070,0
|
|
20230919,183600,126186500,3070,3070,3070,3070,0
|
|
20230919,183500,126186500,3070,3070,3070,3070,0
|
|
20230919,183400,126186500,3070,3070,3070,3070,0
|
|
20230919,183300,126186500,3070,3070,3070,3070,0
|
|
20230919,183200,126186500,3070,3070,3070,3070,0
|
|
20230919,183100,126186500,3070,3070,3070,3070,0
|
|
20230919,183000,126186500,3070,3070,3070,3070,0
|
|
20230919,182900,126186500,3070,3070,3070,3070,0
|
|
20230919,182800,126186500,3070,3070,3070,3070,0
|
|
20230919,182700,126186500,3070,3070,3070,3070,0
|
|
20230919,182600,126186500,3070,3070,3070,3070,0
|
|
20230919,182500,126186500,3070,3070,3070,3070,0
|
|
20230919,182400,126186500,3070,3070,3070,3070,0
|
|
20230919,182300,126186500,3070,3070,3070,3070,0
|
|
20230919,182200,126186500,3070,3070,3070,3070,0
|
|
20230919,182100,126186500,3070,3070,3070,3070,0
|
|
20230919,182000,126186500,3070,3070,3070,3070,0
|
|
20230919,181900,126186500,3070,3070,3070,3070,0
|
|
20230919,181800,126186500,3070,3070,3070,3070,1196
|
|
20230919,181700,126186500,3070,3070,3070,3070,0
|
|
20230919,181600,126186500,3070,3070,3070,3070,0
|
|
20230919,181500,126186500,3070,3070,3070,3070,0
|
|
20230919,181400,126186500,3070,3070,3070,3070,0
|
|
20230919,181300,126186500,3070,3070,3070,3070,0
|
|
20230919,181200,126186500,3070,3070,3070,3070,0
|
|
20230919,181100,126186500,3070,3070,3070,3070,0
|
|
20230919,181000,126186500,3070,3070,3070,3070,0
|
|
20230919,180900,126186500,3070,3070,3070,3070,0
|
|
20230919,180800,126186500,3070,3070,3070,3070,0
|
|
20230919,180700,126186500,3070,3070,3070,3070,0
|
|
20230919,180600,126186500,3070,3070,3070,3070,0
|
|
20230919,180500,126186500,3070,3070,3070,3070,0
|
|
20230919,180400,126186500,3070,3070,3070,3070,0
|
|
20230919,180300,126186500,3070,3070,3070,3070,0
|
|
20230919,180200,126186500,3070,3070,3070,3070,0
|
|
20230919,180100,126186500,3070,3070,3070,3070,0
|
|
20230919,180000,126186500,3070,3070,3070,3070,0
|
|
20230919,175900,126186500,3070,3070,3070,3070,0
|
|
20230919,175800,126186500,3070,3070,3070,3070,0
|
|
20230919,175700,126186500,3070,3070,3070,3070,0
|
|
20230919,175600,126186500,3070,3070,3070,3070,0
|
|
20230919,175500,126186500,3070,3070,3070,3070,0
|
|
20230919,175400,126186500,3070,3070,3070,3070,0
|
|
20230919,175300,126186500,3070,3070,3070,3070,0
|
|
20230919,175200,126186500,3070,3070,3070,3070,0
|
|
20230919,175100,126186500,3070,3070,3070,3070,0
|
|
20230919,175000,126186500,3070,3070,3070,3070,0
|
|
20230919,174900,126186500,3070,3070,3070,3070,0
|
|
20230919,174800,126186500,3070,3070,3070,3070,1196
|
|
20230919,174700,126186500,3070,3070,3070,3070,0
|
|
20230919,174600,126186500,3070,3070,3070,3070,0
|
|
20230919,174500,126186500,3070,3070,3070,3070,0
|
|
20230919,174400,126186500,3070,3070,3070,3070,0
|
|
20230919,174300,126186500,3070,3070,3070,3070,0
|
|
20230919,174200,126186500,3070,3070,3070,3070,0
|
|
20230919,174100,126186500,3070,3070,3070,3070,0
|
|
20230919,174000,126186500,3070,3070,3070,3070,0
|
|
20230919,173900,126186500,3070,3070,3070,3070,0
|
|
20230919,173800,126186500,3070,3070,3070,3070,0
|
|
20230919,173700,126186500,3070,3070,3070,3070,0
|
|
20230919,173600,126186500,3070,3070,3070,3070,0
|
|
20230919,173500,126186500,3070,3070,3070,3070,0
|
|
20230919,173400,126186500,3070,3070,3070,3070,0
|
|
20230919,173300,126186500,3070,3070,3070,3070,0
|
|
20230919,173200,126186500,3070,3070,3070,3070,0
|
|
20230919,173100,126186500,3070,3070,3070,3070,0
|
|
20230919,173000,126186500,3070,3070,3070,3070,0
|
|
20230919,172900,126186500,3070,3070,3070,3070,0
|
|
20230919,172800,126186500,3070,3070,3070,3070,0
|
|
20230919,172700,126186500,3070,3070,3070,3070,0
|
|
20230919,172600,126186500,3070,3070,3070,3070,0
|
|
20230919,172500,126186500,3070,3070,3070,3070,0
|
|
20230919,172400,126186500,3070,3070,3070,3070,0
|
|
20230919,172300,126186500,3070,3070,3070,3070,0
|
|
20230919,172200,126186500,3070,3070,3070,3070,0
|
|
20230919,172100,126186500,3070,3070,3070,3070,0
|
|
20230919,172000,126186500,3070,3070,3070,3070,0
|
|
20230919,171900,126186500,3070,3070,3070,3070,0
|
|
20230919,171800,126186500,3070,3070,3070,3070,1196
|
|
20230919,171700,126186500,3070,3070,3070,3070,0
|
|
20230919,171600,126186500,3070,3070,3070,3070,0
|
|
20230919,171500,126186500,3070,3070,3070,3070,0
|
|
20230919,171400,126186500,3070,3070,3070,3070,0
|
|
20230919,171300,126186500,3070,3070,3070,3070,0
|
|
20230919,171200,126186500,3070,3070,3070,3070,0
|
|
20230919,171100,126186500,3070,3070,3070,3070,0
|
|
20230919,171000,126186500,3070,3070,3070,3070,0
|
|
20230919,170900,126186500,3070,3070,3070,3070,0
|
|
20230919,170800,126186500,3070,3070,3070,3070,0
|
|
20230919,170700,126186500,3070,3070,3070,3070,0
|
|
20230919,170600,126186500,3070,3070,3070,3070,0
|
|
20230919,170500,126186500,3070,3070,3070,3070,0
|
|
20230919,170400,126186500,3070,3070,3070,3070,0
|
|
20230919,170300,126186500,3070,3070,3070,3070,0
|
|
20230919,170200,126186500,3070,3070,3070,3070,0
|
|
20230919,170100,126186500,3070,3070,3070,3070,0
|
|
20230919,170000,126186500,3070,3070,3070,3070,0
|
|
20230919,165900,126186500,3070,3070,3070,3070,0
|
|
20230919,165800,126186500,3070,3070,3070,3070,0
|
|
20230919,165700,126186500,3070,3070,3070,3070,0
|
|
20230919,165600,126186500,3070,3070,3070,3070,0
|
|
20230919,165500,126186500,3070,3070,3070,3070,0
|
|
20230919,165400,126186500,3070,3070,3070,3070,0
|
|
20230919,165300,126186500,3070,3070,3070,3070,0
|
|
20230919,165200,126186500,3070,3070,3070,3070,0
|
|
20230919,165100,126186500,3070,3070,3070,3070,0
|
|
20230919,165000,126186500,3070,3070,3070,3070,0
|
|
20230919,164900,126186500,3070,3070,3070,3070,0
|
|
20230919,164800,126186500,3070,3070,3070,3070,1196
|
|
20230919,164700,126186500,3070,3070,3070,3070,0
|
|
20230919,164600,126186500,3070,3070,3070,3070,0
|
|
20230919,164500,126186500,3070,3070,3070,3070,0
|
|
20230919,164400,126186500,3070,3070,3070,3070,0
|
|
20230919,164300,126186500,3070,3070,3070,3070,0
|
|
20230919,164200,126186500,3070,3070,3070,3070,0
|
|
20230919,164100,126186500,3070,3070,3070,3070,0
|
|
20230919,164000,126186500,3070,3070,3070,3070,0
|
|
20230919,163900,126186500,3070,3070,3070,3070,0
|
|
20230919,163800,126186500,3070,3070,3070,3070,0
|
|
20230919,163700,126186500,3070,3070,3070,3070,0
|
|
20230919,163600,126186500,3070,3070,3070,3070,0
|
|
20230919,163500,126186500,3070,3070,3070,3070,0
|
|
20230919,163400,126186500,3070,3070,3070,3070,0
|
|
20230919,163300,126186500,3070,3070,3070,3070,0
|
|
20230919,163200,126186500,3070,3070,3070,3070,0
|
|
20230919,163100,126186500,3070,3070,3070,3070,0
|
|
20230919,163000,126186500,3070,3070,3070,3070,0
|
|
20230919,162900,126186500,3070,3070,3070,3070,0
|
|
20230919,162800,126186500,3070,3070,3070,3070,0
|
|
20230919,162700,126186500,3070,3070,3070,3070,0
|
|
20230919,162600,126186500,3070,3070,3070,3070,0
|
|
20230919,162500,126186500,3070,3070,3070,3070,0
|
|
20230919,162400,126186500,3070,3070,3070,3070,0
|
|
20230919,162300,126186500,3070,3070,3070,3070,0
|
|
20230919,162200,126186500,3070,3070,3070,3070,0
|
|
20230919,162100,126186500,3070,3070,3070,3070,0
|
|
20230919,162000,126186500,3070,3070,3070,3070,0
|
|
20230919,161900,126186500,3070,3070,3070,3070,0
|
|
20230919,161800,126186500,3070,3070,3070,3070,1196
|
|
20230919,161700,126186500,3070,3070,3070,3070,0
|
|
20230919,161600,126186500,3070,3070,3070,3070,0
|
|
20230919,161500,126186500,3070,3070,3070,3070,0
|
|
20230919,161400,126186500,3070,3070,3070,3070,0
|
|
20230919,161300,126186500,3070,3070,3070,3070,0
|
|
20230919,161200,126186500,3070,3070,3070,3070,0
|
|
20230919,161100,126186500,3070,3070,3070,3070,0
|
|
20230919,161000,126186500,3070,3070,3070,3070,0
|
|
20230919,160900,126186500,3070,3070,3070,3070,0
|
|
20230919,160800,126186500,3070,3070,3070,3070,0
|
|
20230919,160700,126186500,3070,3070,3070,3070,0
|
|
20230919,160600,126186500,3070,3070,3070,3070,0
|
|
20230919,160500,126186500,3070,3070,3070,3070,0
|
|
20230919,160400,126186500,3070,3070,3070,3070,0
|
|
20230919,160300,126186500,3070,3070,3070,3070,0
|
|
20230919,160200,126186500,3070,3070,3070,3070,0
|
|
20230919,160100,126186500,3070,3070,3070,3070,0
|
|
20230919,160000,126186500,3070,3070,3070,3070,0
|
|
20230919,155900,126186500,3070,3070,3070,3070,0
|
|
20230919,155800,126186500,3070,3070,3070,3070,0
|
|
20230919,155700,126186500,3070,3070,3070,3070,0
|
|
20230919,155600,126186500,3070,3070,3070,3070,0
|
|
20230919,155500,126186500,3070,3070,3070,3070,0
|
|
20230919,155400,126186500,3070,3070,3070,3070,0
|
|
20230919,155300,126186500,3070,3070,3070,3070,0
|
|
20230919,155200,126186500,3070,3070,3070,3070,0
|
|
20230919,155100,126186500,3070,3070,3070,3070,0
|
|
20230919,155000,126186500,3070,3070,3070,3070,0
|
|
20230919,154900,126186500,3070,3070,3070,3070,0
|
|
20230919,154800,126186500,3070,3070,3070,3070,1196
|
|
20230919,154700,126186500,3070,3070,3070,3070,0
|
|
20230919,154600,126186500,3070,3070,3070,3070,0
|
|
20230919,154500,126186500,3070,3070,3070,3070,0
|
|
20230919,154400,126186500,3070,3070,3070,3070,0
|
|
20230919,154300,126186500,3070,3070,3070,3070,0
|
|
20230919,154200,126186500,3070,3070,3070,3070,0
|
|
20230919,154100,126186500,3070,3070,3070,3070,0
|
|
20230919,154000,126186500,3070,3070,3070,3070,0
|
|
20230919,153900,126186500,3070,3070,3070,3070,0
|
|
20230919,153800,126186500,3070,3070,3070,3070,0
|
|
20230919,153700,126186500,3070,3070,3070,3070,0
|
|
20230919,153600,126186500,3070,3070,3070,3070,0
|
|
20230919,153500,126186500,3070,3070,3070,3070,0
|
|
20230919,153400,126186500,3070,3070,3070,3070,0
|
|
20230919,153300,126186500,3070,3070,3070,3070,0
|
|
20230919,153200,126186500,3070,3070,3070,3070,0
|
|
20230919,153100,126186500,3070,3070,3070,3070,0
|
|
20230919,153000,126186500,3070,3070,3070,3070,1196
|
|
20230919,152900,122514780,3070,3070,3070,3070,0
|
|
20230919,152800,122514780,3070,3070,3070,3070,0
|
|
20230919,152700,122514780,3070,3070,3070,3070,0
|
|
20230919,152600,122514780,3070,3070,3070,3070,0
|
|
20230919,152500,122514780,3070,3070,3070,3070,0
|
|
20230919,152400,122514780,3070,3070,3070,3070,0
|
|
20230919,152300,122514780,3070,3070,3070,3070,0
|
|
20230919,152200,122514780,3070,3070,3070,3070,0
|
|
20230919,152100,122514780,3070,3070,3070,3070,0
|
|
20230919,152000,122514780,3070,3070,3070,3070,0
|
|
20230919,151900,122514780,3070,3070,3070,3070,0
|
|
20230919,151800,122514780,3070,3070,3070,3070,0
|
|
20230919,151700,122514780,3070,3070,3070,3070,0
|
|
20230919,151600,122514780,3070,3070,3070,3070,0
|
|
20230919,151500,122514780,3070,3065,3070,3065,192
|
|
20230919,151400,121926295,3070,3070,3070,3070,0
|
|
20230919,151300,121926295,3070,3070,3070,3070,0
|
|
20230919,151200,121926295,3070,3070,3070,3070,1
|
|
20230919,151100,121923225,3075,3065,3075,3065,9
|
|
20230919,151000,121895630,3075,3075,3075,3075,2
|
|
20230919,150900,121889480,3065,3065,3065,3065,644
|
|
20230919,150800,119915620,3065,3070,3070,3065,209
|
|
20230919,150700,119275030,3075,3075,3075,3075,0
|
|
20230919,150600,119275030,3075,3075,3075,3075,0
|
|
20230919,150500,119275030,3075,3075,3075,3075,0
|
|
20230919,150400,119275030,3075,3075,3075,3075,1
|
|
20230919,150300,119271955,3055,3055,3055,3055,1
|
|
20230919,150200,119268900,3075,3075,3075,3075,0
|
|
20230919,150100,119268900,3075,3075,3075,3075,1
|
|
20230919,150000,119265825,3070,3060,3070,3060,107
|
|
20230919,145900,118937405,3055,3055,3055,3055,0
|
|
20230919,145800,118937405,3055,3055,3055,3055,0
|
|
20230919,145700,118937405,3055,3055,3055,3055,529
|
|
20230919,145600,117321310,3060,3060,3060,3060,0
|
|
20230919,145500,117321310,3060,3060,3060,3060,0
|
|
20230919,145400,117321310,3060,3060,3060,3060,0
|
|
20230919,145300,117321310,3060,3060,3060,3060,0
|
|
20230919,145200,117321310,3060,3060,3060,3060,0
|
|
20230919,145100,117321310,3060,3060,3060,3060,0
|
|
20230919,145000,117321310,3060,3060,3060,3060,5000
|
|
20230919,144900,102021310,3060,3060,3060,3060,0
|
|
20230919,144800,102021310,3060,3060,3060,3060,0
|
|
20230919,144700,102021310,3060,3060,3060,3060,0
|
|
20230919,144600,102021310,3060,3060,3060,3060,0
|
|
20230919,144500,102021310,3060,3060,3060,3060,1
|
|
20230919,144400,102018250,3055,3055,3055,3055,0
|
|
20230919,144300,102018250,3055,3055,3055,3055,50
|
|
20230919,144200,101865500,3055,3055,3055,3055,0
|
|
20230919,144100,101865500,3055,3055,3055,3055,0
|
|
20230919,144000,101865500,3055,3055,3055,3055,0
|
|
20230919,143900,101865500,3055,3055,3055,3055,0
|
|
20230919,143800,101865500,3055,3050,3055,3050,112
|
|
20230919,143700,101523365,3055,3055,3055,3055,0
|
|
20230919,143600,101523365,3055,3050,3055,3050,584
|
|
20230919,143500,99739270,3055,3055,3055,3055,626
|
|
20230919,143400,97826840,3055,3055,3055,3055,117
|
|
20230919,143300,97469405,3050,3050,3050,3050,54
|
|
20230919,143200,97304705,3050,3050,3050,3050,36
|
|
20230919,143100,97194905,3050,3050,3050,3050,600
|
|
20230919,143000,95364905,3045,3045,3045,3045,1
|
|
20230919,142900,95361860,3055,3055,3055,3055,0
|
|
20230919,142800,95361860,3055,3055,3055,3055,0
|
|
20230919,142700,95361860,3055,3055,3055,3055,0
|
|
20230919,142600,95361860,3055,3055,3055,3055,0
|
|
20230919,142500,95361860,3055,3055,3055,3055,0
|
|
20230919,142400,95361860,3055,3045,3055,3045,2
|
|
20230919,142300,95355760,3055,3055,3055,3055,0
|
|
20230919,142200,95355760,3055,3055,3055,3055,0
|
|
20230919,142100,95355760,3055,3055,3055,3055,6
|
|
20230919,142000,95337430,3055,3050,3055,3045,73
|
|
20230919,141900,95114890,3050,3050,3050,3050,0
|
|
20230919,141800,95114890,3050,3050,3050,3050,351
|
|
20230919,141700,94044340,3050,3050,3050,3050,1
|
|
20230919,141600,94041290,3050,3050,3050,3050,0
|
|
20230919,141500,94041290,3050,3050,3050,3050,0
|
|
20230919,141400,94041290,3050,3050,3050,3050,130
|
|
20230919,141300,93644790,3060,3060,3060,3060,0
|
|
20230919,141200,93644790,3060,3050,3060,3050,260
|
|
20230919,141100,92851780,3060,3060,3060,3060,0
|
|
20230919,141000,92851780,3060,3060,3060,3060,0
|
|
20230919,140900,92851780,3060,3060,3060,3060,0
|
|
20230919,140800,92851780,3060,3060,3060,3060,0
|
|
20230919,140700,92851780,3060,3060,3060,3060,1000
|
|
20230919,140600,89791780,3060,3060,3060,3060,1
|
|
20230919,140500,89788720,3055,3055,3055,3055,0
|
|
20230919,140400,89788720,3055,3055,3055,3055,0
|
|
20230919,140300,89788720,3055,3060,3060,3055,2
|
|
20230919,140200,89782605,3050,3050,3050,3050,0
|
|
20230919,140100,89782605,3050,3050,3050,3050,3146
|
|
20230919,140000,80187305,3060,3060,3060,3060,0
|
|
20230919,135900,80187305,3060,3060,3060,3060,0
|
|
20230919,135800,80187305,3060,3060,3060,3060,0
|
|
20230919,135700,80187305,3060,3060,3060,3060,0
|
|
20230919,135600,80187305,3060,3060,3060,3060,0
|
|
20230919,135500,80187305,3060,3060,3060,3060,0
|
|
20230919,135400,80187305,3060,3060,3060,3060,1
|
|
20230919,135300,80184245,3055,3055,3055,3055,0
|
|
20230919,135200,80184245,3055,3055,3055,3055,0
|
|
20230919,135100,80184245,3055,3055,3055,3055,1172
|
|
20230919,135000,76603785,3060,3060,3060,3060,0
|
|
20230919,134900,76603785,3060,3060,3060,3060,0
|
|
20230919,134800,76603785,3060,3060,3060,3060,0
|
|
20230919,134700,76603785,3060,3060,3060,3060,0
|
|
20230919,134600,76603785,3060,3060,3060,3060,1
|
|
20230919,134500,76600725,3055,3055,3055,3055,0
|
|
20230919,134400,76600725,3055,3055,3055,3055,500
|
|
20230919,134300,75073225,3055,3055,3055,3055,0
|
|
20230919,134200,75073225,3055,3055,3055,3055,0
|
|
20230919,134100,75073225,3055,3055,3055,3055,0
|
|
20230919,134000,75073225,3055,3055,3055,3055,600
|
|
20230919,133900,73240225,3055,3055,3055,3055,88
|
|
20230919,133800,72971385,3065,3065,3065,3065,0
|
|
20230919,133700,72971385,3065,3065,3065,3065,1
|
|
20230919,133600,72968320,3060,3060,3060,3060,998
|
|
20230919,133500,69914440,3070,3070,3070,3070,0
|
|
20230919,133400,69914440,3070,3070,3070,3070,0
|
|
20230919,133300,69914440,3070,3070,3070,3070,0
|
|
20230919,133200,69914440,3070,3070,3070,3070,0
|
|
20230919,133100,69914440,3070,3070,3070,3070,1
|
|
20230919,133000,69911370,3060,3060,3060,3060,832
|
|
20230919,132900,67365450,3070,3070,3070,3070,0
|
|
20230919,132800,67365450,3070,3070,3070,3070,0
|
|
20230919,132700,67365450,3070,3070,3070,3070,0
|
|
20230919,132600,67365450,3070,3070,3070,3070,0
|
|
20230919,132500,67365450,3070,3070,3070,3070,0
|
|
20230919,132400,67365450,3070,3070,3070,3070,0
|
|
20230919,132300,67365450,3070,3070,3070,3070,0
|
|
20230919,132200,67365450,3070,3070,3070,3070,0
|
|
20230919,132100,67365450,3070,3070,3070,3070,0
|
|
20230919,132000,67365450,3070,3070,3070,3070,0
|
|
20230919,131900,67365450,3070,3070,3070,3070,0
|
|
20230919,131800,67365450,3070,3060,3070,3060,501
|
|
20230919,131700,65832380,3060,3060,3060,3060,0
|
|
20230919,131600,65832380,3060,3060,3060,3060,300
|
|
20230919,131500,64914380,3070,3070,3070,3070,0
|
|
20230919,131400,64914380,3070,3070,3070,3070,0
|
|
20230919,131300,64914380,3070,3070,3070,3070,1
|
|
20230919,131200,64911310,3065,3065,3065,3065,0
|
|
20230919,131100,64911310,3065,3065,3065,3065,0
|
|
20230919,131000,64911310,3065,3065,3065,3065,0
|
|
20230919,130900,64911310,3065,3065,3065,3065,0
|
|
20230919,130800,64911310,3065,3065,3065,3065,0
|
|
20230919,130700,64911310,3065,3065,3065,3065,0
|
|
20230919,130600,64911310,3065,3060,3065,3060,335
|
|
20230919,130500,63886160,3060,3060,3060,3060,170
|
|
20230919,130400,63365960,3065,3065,3065,3065,0
|
|
20230919,130300,63365960,3065,3065,3065,3065,0
|
|
20230919,130200,63365960,3065,3065,3065,3065,0
|
|
20230919,130100,63365960,3065,3065,3065,3065,0
|
|
20230919,130000,63365960,3065,3065,3065,3065,929
|
|
20230919,125900,60518575,3065,3065,3065,3065,0
|
|
20230919,125800,60518575,3065,3065,3065,3065,1
|
|
20230919,125700,60515510,3055,3055,3055,3055,1
|
|
20230919,125600,60512455,3060,3060,3060,3060,8
|
|
20230919,125500,60487975,3060,3060,3060,3060,988
|
|
20230919,125400,57464695,3065,3065,3065,3065,4
|
|
20230919,125300,57452435,3065,3065,3065,3065,0
|
|
20230919,125200,57452435,3065,3065,3065,3065,0
|
|
20230919,125100,57452435,3065,3065,3065,3065,0
|
|
20230919,125000,57452435,3065,3065,3065,3065,0
|
|
20230919,124900,57452435,3065,3065,3065,3065,0
|
|
20230919,124800,57452435,3065,3065,3065,3065,460
|
|
20230919,124700,56042535,3065,3065,3065,3065,0
|
|
20230919,124600,56042535,3065,3065,3065,3065,350
|
|
20230919,124500,54969785,3080,3080,3080,3080,0
|
|
20230919,124400,54969785,3080,3080,3080,3080,1
|
|
20230919,124300,54966705,3075,3075,3075,3075,0
|
|
20230919,124200,54966705,3075,3075,3075,3075,30
|
|
20230919,124100,54874455,3075,3075,3075,3075,769
|
|
20230919,124000,52509780,3075,3075,3075,3075,0
|
|
20230919,123900,52509780,3075,3075,3075,3075,0
|
|
20230919,123800,52509780,3075,3075,3075,3075,0
|
|
20230919,123700,52509780,3075,3075,3075,3075,0
|
|
20230919,123600,52509780,3075,3075,3075,3075,0
|
|
20230919,123500,52509780,3075,3075,3075,3075,0
|
|
20230919,123400,52509780,3075,3075,3075,3075,0
|
|
20230919,123300,52509780,3075,3075,3075,3075,0
|
|
20230919,123200,52509780,3075,3075,3075,3075,0
|
|
20230919,123100,52509780,3075,3075,3075,3075,0
|
|
20230919,123000,52509780,3075,3075,3075,3075,0
|
|
20230919,122900,52509780,3075,3075,3075,3075,0
|
|
20230919,122800,52509780,3075,3075,3075,3075,0
|
|
20230919,122700,52509780,3075,3075,3075,3075,0
|
|
20230919,122600,52509780,3075,3075,3075,3075,0
|
|
20230919,122500,52509780,3075,3075,3075,3075,0
|
|
20230919,122400,52509780,3075,3075,3075,3075,995
|
|
20230919,122300,49450155,3075,3075,3075,3075,0
|
|
20230919,122200,49450155,3075,3075,3075,3075,0
|
|
20230919,122100,49450155,3075,3075,3075,3075,1
|
|
20230919,122000,49447080,3060,3060,3060,3060,181
|
|
20230919,121900,48893220,3080,3080,3080,3080,0
|
|
20230919,121800,48893220,3080,3080,3080,3080,0
|
|
20230919,121700,48893220,3080,3080,3080,3080,0
|
|
20230919,121600,48893220,3080,3080,3080,3080,0
|
|
20230919,121500,48893220,3080,3080,3080,3080,0
|
|
20230919,121400,48893220,3080,3080,3080,3080,0
|
|
20230919,121300,48893220,3080,3080,3080,3080,0
|
|
20230919,121200,48893220,3080,3080,3080,3080,0
|
|
20230919,121100,48893220,3080,3080,3080,3080,0
|
|
20230919,121000,48893220,3080,3080,3080,3080,0
|
|
20230919,120900,48893220,3080,3080,3080,3080,0
|
|
20230919,120800,48893220,3080,3080,3080,3080,0
|
|
20230919,120700,48893220,3080,3080,3080,3080,0
|
|
20230919,120600,48893220,3080,3080,3080,3080,0
|
|
20230919,120500,48893220,3080,3080,3080,3080,0
|
|
20230919,120400,48893220,3080,3080,3080,3080,0
|
|
20230919,120300,48893220,3080,3080,3080,3080,0
|
|
20230919,120200,48893220,3080,3080,3080,3080,0
|
|
20230919,120100,48893220,3080,3080,3080,3080,0
|
|
20230919,120000,48893220,3080,3080,3080,3080,0
|
|
20230919,115900,48893220,3080,3080,3080,3080,0
|
|
20230919,115800,48893220,3080,3080,3080,3080,0
|
|
20230919,115700,48893220,3080,3080,3080,3080,0
|
|
20230919,115600,48893220,3080,3080,3080,3080,0
|
|
20230919,115500,48893220,3080,3080,3080,3080,0
|
|
20230919,115400,48893220,3080,3080,3080,3080,0
|
|
20230919,115300,48893220,3080,3080,3080,3080,0
|
|
20230919,115200,48893220,3080,3080,3080,3080,0
|
|
20230919,115100,48893220,3080,3080,3080,3080,0
|
|
20230919,115000,48893220,3080,3080,3080,3080,0
|
|
20230919,114900,48893220,3080,3080,3080,3080,0
|
|
20230919,114800,48893220,3080,3080,3080,3080,0
|
|
20230919,114700,48893220,3080,3080,3080,3080,0
|
|
20230919,114600,48893220,3080,3080,3080,3080,0
|
|
20230919,114500,48893220,3080,3080,3080,3080,0
|
|
20230919,114400,48893220,3080,3080,3080,3080,0
|
|
20230919,114300,48893220,3080,3080,3080,3080,0
|
|
20230919,114200,48893220,3080,3080,3080,3080,0
|
|
20230919,114100,48893220,3080,3080,3080,3080,0
|
|
20230919,114000,48893220,3080,3080,3080,3080,0
|
|
20230919,113900,48893220,3080,3080,3080,3080,0
|
|
20230919,113800,48893220,3080,3080,3080,3080,0
|
|
20230919,113700,48893220,3080,3080,3080,3080,0
|
|
20230919,113600,48893220,3080,3080,3080,3080,0
|
|
20230919,113500,48893220,3080,3080,3080,3080,0
|
|
20230919,113400,48893220,3080,3080,3080,3080,0
|
|
20230919,113300,48893220,3080,3080,3080,3080,1
|
|
20230919,113200,48890140,3065,3065,3065,3065,0
|
|
20230919,113100,48890140,3065,3070,3070,3065,774
|
|
20230919,113000,46517575,3075,3075,3075,3075,0
|
|
20230919,112900,46517575,3075,3075,3075,3075,0
|
|
20230919,112800,46517575,3075,3075,3075,3075,0
|
|
20230919,112700,46517575,3075,3075,3075,3075,0
|
|
20230919,112600,46517575,3075,3075,3075,3075,3
|
|
20230919,112500,46508350,3080,3080,3080,3080,0
|
|
20230919,112400,46508350,3080,3080,3080,3080,0
|
|
20230919,112300,46508350,3080,3080,3080,3080,0
|
|
20230919,112200,46508350,3080,3080,3080,3080,0
|
|
20230919,112100,46508350,3080,3080,3080,3080,0
|
|
20230919,112000,46508350,3080,3080,3080,3080,0
|
|
20230919,111900,46508350,3080,3080,3080,3080,0
|
|
20230919,111800,46508350,3080,3080,3080,3080,0
|
|
20230919,111700,46508350,3080,3080,3080,3080,0
|
|
20230919,111600,46508350,3080,3080,3080,3080,0
|
|
20230919,111500,46508350,3080,3080,3080,3080,0
|
|
20230919,111400,46508350,3080,3080,3080,3080,0
|
|
20230919,111300,46508350,3080,3080,3080,3080,0
|
|
20230919,111200,46508350,3080,3080,3080,3080,0
|
|
20230919,111100,46508350,3080,3080,3080,3080,3
|
|
20230919,111000,46499110,3080,3080,3080,3080,0
|
|
20230919,110900,46499110,3080,3080,3080,3080,0
|
|
20230919,110800,46499110,3080,3080,3080,3080,0
|
|
20230919,110700,46499110,3080,3080,3080,3080,0
|
|
20230919,110600,46499110,3080,3080,3080,3080,0
|
|
20230919,110500,46499110,3080,3080,3080,3080,0
|
|
20230919,110400,46499110,3080,3080,3080,3080,0
|
|
20230919,110300,46499110,3080,3080,3080,3080,0
|
|
20230919,110200,46499110,3080,3080,3080,3080,0
|
|
20230919,110100,46499110,3080,3080,3080,3080,104
|
|
20230919,110000,46178790,3085,3085,3085,3085,0
|
|
20230919,105900,46178790,3085,3085,3085,3085,0
|
|
20230919,105800,46178790,3085,3085,3085,3085,300
|
|
20230919,105700,45253290,3085,3085,3085,3085,0
|
|
20230919,105600,45253290,3085,3085,3085,3085,1
|
|
20230919,105500,45250205,3085,3085,3085,3085,0
|
|
20230919,105400,45250205,3085,3085,3085,3085,0
|
|
20230919,105300,45250205,3085,3085,3085,3085,1
|
|
20230919,105200,45247120,3085,3085,3085,3085,0
|
|
20230919,105100,45247120,3085,3085,3085,3085,0
|
|
20230919,105000,45247120,3085,3085,3085,3085,0
|
|
20230919,104900,45247120,3085,3085,3085,3085,0
|
|
20230919,104800,45247120,3085,3075,3085,3070,11
|
|
20230919,104700,45213330,3090,3090,3090,3090,0
|
|
20230919,104600,45213330,3090,3090,3090,3090,0
|
|
20230919,104500,45213330,3090,3090,3090,3090,0
|
|
20230919,104400,45213330,3090,3090,3090,3090,0
|
|
20230919,104300,45213330,3090,3090,3090,3090,0
|
|
20230919,104200,45213330,3090,3090,3090,3090,0
|
|
20230919,104100,45213330,3090,3080,3090,3080,500
|
|
20230919,104000,43668410,3080,3080,3080,3080,2
|
|
20230919,103900,43662250,3090,3090,3090,3090,0
|
|
20230919,103800,43662250,3090,3090,3090,3090,0
|
|
20230919,103700,43662250,3090,3080,3090,3080,3
|
|
20230919,103600,43652995,3080,3080,3080,3080,0
|
|
20230919,103500,43652995,3080,3080,3080,3080,3
|
|
20230919,103400,43643755,3080,3080,3080,3080,0
|
|
20230919,103300,43643755,3080,3080,3080,3080,0
|
|
20230919,103200,43643755,3080,3080,3080,3080,0
|
|
20230919,103100,43643755,3080,3080,3080,3080,1
|
|
20230919,103000,43640675,3075,3075,3075,3075,0
|
|
20230919,102900,43640675,3075,3075,3075,3075,53
|
|
20230919,102800,43477700,3075,3075,3075,3075,0
|
|
20230919,102700,43477700,3075,3075,3075,3075,0
|
|
20230919,102600,43477700,3075,3075,3075,3075,0
|
|
20230919,102500,43477700,3075,3075,3075,3075,0
|
|
20230919,102400,43477700,3075,3075,3075,3075,1
|
|
20230919,102300,43474625,3070,3070,3070,3070,0
|
|
20230919,102200,43474625,3070,3070,3070,3070,0
|
|
20230919,102100,43474625,3070,3070,3070,3070,606
|
|
20230919,102000,41614205,3065,3060,3065,3060,1212
|
|
20230919,101900,37902455,3060,3060,3060,3060,200
|
|
20230919,101800,37290455,3060,3060,3060,3060,0
|
|
20230919,101700,37290455,3060,3060,3060,3060,0
|
|
20230919,101600,37290455,3060,3060,3060,3060,0
|
|
20230919,101500,37290455,3060,3060,3060,3060,0
|
|
20230919,101400,37290455,3060,3060,3060,3060,0
|
|
20230919,101300,37290455,3060,3060,3060,3060,0
|
|
20230919,101200,37290455,3060,3060,3060,3060,1
|
|
20230919,101100,37287395,3055,3055,3055,3055,0
|
|
20230919,101000,37287395,3055,3055,3055,3055,10
|
|
20230919,100900,37256845,3060,3050,3060,3050,309
|
|
20230919,100800,36314385,3060,3060,3060,3060,0
|
|
20230919,100700,36314385,3060,3060,3060,3060,0
|
|
20230919,100600,36314385,3060,3060,3060,3060,1
|
|
20230919,100500,36311325,3055,3055,3055,3055,55
|
|
20230919,100400,36143300,3055,3055,3055,3055,0
|
|
20230919,100300,36143300,3055,3055,3055,3055,168
|
|
20230919,100200,35630060,3055,3055,3055,3055,1600
|
|
20230919,100100,30742060,3055,3055,3055,3055,1
|
|
20230919,100000,30739005,3055,3055,3055,3055,317
|
|
20230919,095900,29770570,3055,3055,3055,3055,103
|
|
20230919,095800,29455905,3060,3060,3060,3060,0
|
|
20230919,095700,29455905,3060,3060,3060,3060,0
|
|
20230919,095600,29455905,3060,3055,3060,3055,461
|
|
20230919,095500,28047500,3070,3070,3070,3070,0
|
|
20230919,095400,28047500,3070,3070,3070,3070,0
|
|
20230919,095300,28047500,3070,3065,3070,3065,2
|
|
20230919,095200,28041365,3055,3060,3060,3055,554
|
|
20230919,095100,26348370,3060,3060,3060,3060,0
|
|
20230919,095000,26348370,3060,3060,3060,3060,1
|
|
20230919,094900,26345310,3055,3055,3055,3055,9
|
|
20230919,094800,26317815,3055,3055,3055,3055,1
|
|
20230919,094700,26314760,3060,3060,3060,3060,0
|
|
20230919,094600,26314760,3060,3060,3060,3060,0
|
|
20230919,094500,26314760,3060,3060,3060,3060,0
|
|
20230919,094400,26314760,3060,3060,3060,3060,20
|
|
20230919,094300,26253560,3060,3055,3060,3055,111
|
|
20230919,094200,25914450,3055,3055,3055,3055,5
|
|
20230919,094100,25899175,3060,3050,3060,3050,52
|
|
20230919,094000,25740565,3050,3055,3055,3050,2500
|
|
20230919,093900,18110660,3060,3060,3060,3060,1
|
|
20230919,093800,18107600,3065,3065,3065,3065,11
|
|
20230919,093700,18073885,3065,3065,3065,3065,1
|
|
20230919,093600,18070820,3065,3065,3065,3055,702
|
|
20230919,093500,15926150,3065,3060,3065,3060,127
|
|
20230919,093400,15537515,3060,3060,3060,3060,40
|
|
20230919,093300,15415115,3065,3065,3065,3065,3
|
|
20230919,093200,15405920,3065,3065,3065,3065,0
|
|
20230919,093100,15405920,3065,3065,3065,3065,1
|
|
20230919,093000,15402855,3060,3060,3060,3060,0
|
|
20230919,092900,15402855,3060,3060,3060,3060,94
|
|
20230919,092800,15115215,3060,3060,3060,3060,0
|
|
20230919,092700,15115215,3060,3060,3060,3060,5
|
|
20230919,092600,15099915,3060,3060,3060,3060,0
|
|
20230919,092500,15099915,3060,3060,3060,3060,9
|
|
20230919,092400,15072375,3065,3065,3065,3060,252
|
|
20230919,092300,14301245,3060,3060,3060,3060,0
|
|
20230919,092200,14301245,3060,3060,3060,3060,0
|
|
20230919,092100,14301245,3060,3060,3060,3060,50
|
|
20230919,092000,14148245,3065,3065,3065,3065,0
|
|
20230919,091900,14148245,3065,3065,3065,3065,2
|
|
20230919,091800,14142115,3055,3055,3055,3055,300
|
|
20230919,091700,13225615,3065,3065,3065,3065,60
|
|
20230919,091600,13041715,3070,3070,3070,3070,0
|
|
20230919,091500,13041715,3070,3070,3070,3070,0
|
|
20230919,091400,13041715,3070,3070,3070,3070,0
|
|
20230919,091300,13041715,3070,3060,3070,3055,697
|
|
20230919,091200,10910355,3070,3070,3070,3070,0
|
|
20230919,091100,10910355,3070,3070,3070,3070,0
|
|
20230919,091000,10910355,3070,3070,3070,3070,0
|
|
20230919,090900,10910355,3070,3070,3070,3070,0
|
|
20230919,090800,10910355,3070,3070,3070,3070,3
|
|
20230919,090700,10901145,3070,3070,3070,3070,0
|
|
20230919,090600,10901145,3070,3070,3070,3070,200
|
|
20230919,090500,10287145,3070,3055,3070,3055,56
|
|
20230919,090400,10115825,3070,3070,3070,3070,0
|
|
20230919,090300,10115825,3070,3070,3070,3070,100
|
|
20230919,090200,9808825,3075,3075,3075,3075,0
|
|
20230919,090100,9808825,3075,3075,3075,3075,1
|
|
20230919,090000,9805750,3050,3050,3050,3050,3215
|