694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,203100,89095190,4225,4225,4225,4225,437
|
|
20230918,203000,89095190,4225,4225,4225,4225,0
|
|
20230918,202900,89095190,4225,4225,4225,4225,0
|
|
20230918,202800,89095190,4225,4225,4225,4225,0
|
|
20230918,202700,89095190,4225,4225,4225,4225,0
|
|
20230918,202600,89095190,4225,4225,4225,4225,0
|
|
20230918,202500,89095190,4225,4225,4225,4225,0
|
|
20230918,202400,89095190,4225,4225,4225,4225,0
|
|
20230918,202300,89095190,4225,4225,4225,4225,0
|
|
20230918,202200,89095190,4225,4225,4225,4225,0
|
|
20230918,202100,89095190,4225,4225,4225,4225,0
|
|
20230918,202000,89095190,4225,4225,4225,4225,0
|
|
20230918,201900,89095190,4225,4225,4225,4225,0
|
|
20230918,201800,89095190,4225,4225,4225,4225,0
|
|
20230918,201700,89095190,4225,4225,4225,4225,0
|
|
20230918,201600,89095190,4225,4225,4225,4225,0
|
|
20230918,201500,89095190,4225,4225,4225,4225,0
|
|
20230918,201400,89095190,4225,4225,4225,4225,0
|
|
20230918,201300,89095190,4225,4225,4225,4225,0
|
|
20230918,201200,89095190,4225,4225,4225,4225,0
|
|
20230918,201100,89095190,4225,4225,4225,4225,0
|
|
20230918,201000,89095190,4225,4225,4225,4225,0
|
|
20230918,200900,89095190,4225,4225,4225,4225,0
|
|
20230918,200800,89095190,4225,4225,4225,4225,0
|
|
20230918,200700,89095190,4225,4225,4225,4225,0
|
|
20230918,200600,89095190,4225,4225,4225,4225,0
|
|
20230918,200500,89095190,4225,4225,4225,4225,0
|
|
20230918,200400,89095190,4225,4225,4225,4225,0
|
|
20230918,200300,89095190,4225,4225,4225,4225,0
|
|
20230918,200200,89095190,4225,4225,4225,4225,0
|
|
20230918,200100,89095190,4225,4225,4225,4225,437
|
|
20230918,200000,89095190,4225,4225,4225,4225,0
|
|
20230918,195900,89095190,4225,4225,4225,4225,0
|
|
20230918,195800,89095190,4225,4225,4225,4225,0
|
|
20230918,195700,89095190,4225,4225,4225,4225,0
|
|
20230918,195600,89095190,4225,4225,4225,4225,0
|
|
20230918,195500,89095190,4225,4225,4225,4225,0
|
|
20230918,195400,89095190,4225,4225,4225,4225,0
|
|
20230918,195300,89095190,4225,4225,4225,4225,0
|
|
20230918,195200,89095190,4225,4225,4225,4225,0
|
|
20230918,195100,89095190,4225,4225,4225,4225,0
|
|
20230918,195000,89095190,4225,4225,4225,4225,0
|
|
20230918,194900,89095190,4225,4225,4225,4225,0
|
|
20230918,194800,89095190,4225,4225,4225,4225,0
|
|
20230918,194700,89095190,4225,4225,4225,4225,0
|
|
20230918,194600,89095190,4225,4225,4225,4225,0
|
|
20230918,194500,89095190,4225,4225,4225,4225,0
|
|
20230918,194400,89095190,4225,4225,4225,4225,0
|
|
20230918,194300,89095190,4225,4225,4225,4225,0
|
|
20230918,194200,89095190,4225,4225,4225,4225,0
|
|
20230918,194100,89095190,4225,4225,4225,4225,0
|
|
20230918,194000,89095190,4225,4225,4225,4225,0
|
|
20230918,193900,89095190,4225,4225,4225,4225,0
|
|
20230918,193800,89095190,4225,4225,4225,4225,0
|
|
20230918,193700,89095190,4225,4225,4225,4225,0
|
|
20230918,193600,89095190,4225,4225,4225,4225,0
|
|
20230918,193500,89095190,4225,4225,4225,4225,0
|
|
20230918,193400,89095190,4225,4225,4225,4225,0
|
|
20230918,193300,89095190,4225,4225,4225,4225,0
|
|
20230918,193200,89095190,4225,4225,4225,4225,0
|
|
20230918,193100,89095190,4225,4225,4225,4225,437
|
|
20230918,193000,89095190,4225,4225,4225,4225,0
|
|
20230918,192900,89095190,4225,4225,4225,4225,0
|
|
20230918,192800,89095190,4225,4225,4225,4225,0
|
|
20230918,192700,89095190,4225,4225,4225,4225,0
|
|
20230918,192600,89095190,4225,4225,4225,4225,0
|
|
20230918,192500,89095190,4225,4225,4225,4225,0
|
|
20230918,192400,89095190,4225,4225,4225,4225,0
|
|
20230918,192300,89095190,4225,4225,4225,4225,0
|
|
20230918,192200,89095190,4225,4225,4225,4225,0
|
|
20230918,192100,89095190,4225,4225,4225,4225,0
|
|
20230918,192000,89095190,4225,4225,4225,4225,0
|
|
20230918,191900,89095190,4225,4225,4225,4225,0
|
|
20230918,191800,89095190,4225,4225,4225,4225,0
|
|
20230918,191700,89095190,4225,4225,4225,4225,0
|
|
20230918,191600,89095190,4225,4225,4225,4225,0
|
|
20230918,191500,89095190,4225,4225,4225,4225,0
|
|
20230918,191400,89095190,4225,4225,4225,4225,0
|
|
20230918,191300,89095190,4225,4225,4225,4225,0
|
|
20230918,191200,89095190,4225,4225,4225,4225,0
|
|
20230918,191100,89095190,4225,4225,4225,4225,0
|
|
20230918,191000,89095190,4225,4225,4225,4225,0
|
|
20230918,190900,89095190,4225,4225,4225,4225,0
|
|
20230918,190800,89095190,4225,4225,4225,4225,0
|
|
20230918,190700,89095190,4225,4225,4225,4225,0
|
|
20230918,190600,89095190,4225,4225,4225,4225,0
|
|
20230918,190500,89095190,4225,4225,4225,4225,0
|
|
20230918,190400,89095190,4225,4225,4225,4225,0
|
|
20230918,190300,89095190,4225,4225,4225,4225,0
|
|
20230918,190200,89095190,4225,4225,4225,4225,0
|
|
20230918,190100,89095190,4225,4225,4225,4225,437
|
|
20230918,190000,89095190,4225,4225,4225,4225,0
|
|
20230918,185900,89095190,4225,4225,4225,4225,0
|
|
20230918,185800,89095190,4225,4225,4225,4225,0
|
|
20230918,185700,89095190,4225,4225,4225,4225,0
|
|
20230918,185600,89095190,4225,4225,4225,4225,0
|
|
20230918,185500,89095190,4225,4225,4225,4225,0
|
|
20230918,185400,89095190,4225,4225,4225,4225,0
|
|
20230918,185300,89095190,4225,4225,4225,4225,0
|
|
20230918,185200,89095190,4225,4225,4225,4225,0
|
|
20230918,185100,89095190,4225,4225,4225,4225,0
|
|
20230918,185000,89095190,4225,4225,4225,4225,0
|
|
20230918,184900,89095190,4225,4225,4225,4225,0
|
|
20230918,184800,89095190,4225,4225,4225,4225,0
|
|
20230918,184700,89095190,4225,4225,4225,4225,0
|
|
20230918,184600,89095190,4225,4225,4225,4225,0
|
|
20230918,184500,89095190,4225,4225,4225,4225,0
|
|
20230918,184400,89095190,4225,4225,4225,4225,0
|
|
20230918,184300,89095190,4225,4225,4225,4225,0
|
|
20230918,184200,89095190,4225,4225,4225,4225,0
|
|
20230918,184100,89095190,4225,4225,4225,4225,0
|
|
20230918,184000,89095190,4225,4225,4225,4225,0
|
|
20230918,183900,89095190,4225,4225,4225,4225,0
|
|
20230918,183800,89095190,4225,4225,4225,4225,0
|
|
20230918,183700,89095190,4225,4225,4225,4225,0
|
|
20230918,183600,89095190,4225,4225,4225,4225,0
|
|
20230918,183500,89095190,4225,4225,4225,4225,0
|
|
20230918,183400,89095190,4225,4225,4225,4225,0
|
|
20230918,183300,89095190,4225,4225,4225,4225,0
|
|
20230918,183200,89095190,4225,4225,4225,4225,0
|
|
20230918,183100,89095190,4225,4225,4225,4225,437
|
|
20230918,183000,89095190,4225,4225,4225,4225,0
|
|
20230918,182900,89095190,4225,4225,4225,4225,0
|
|
20230918,182800,89095190,4225,4225,4225,4225,0
|
|
20230918,182700,89095190,4225,4225,4225,4225,0
|
|
20230918,182600,89095190,4225,4225,4225,4225,0
|
|
20230918,182500,89095190,4225,4225,4225,4225,0
|
|
20230918,182400,89095190,4225,4225,4225,4225,0
|
|
20230918,182300,89095190,4225,4225,4225,4225,0
|
|
20230918,182200,89095190,4225,4225,4225,4225,0
|
|
20230918,182100,89095190,4225,4225,4225,4225,0
|
|
20230918,182000,89095190,4225,4225,4225,4225,0
|
|
20230918,181900,89095190,4225,4225,4225,4225,0
|
|
20230918,181800,89095190,4225,4225,4225,4225,0
|
|
20230918,181700,89095190,4225,4225,4225,4225,0
|
|
20230918,181600,89095190,4225,4225,4225,4225,0
|
|
20230918,181500,89095190,4225,4225,4225,4225,0
|
|
20230918,181400,89095190,4225,4225,4225,4225,0
|
|
20230918,181300,89095190,4225,4225,4225,4225,0
|
|
20230918,181200,89095190,4225,4225,4225,4225,0
|
|
20230918,181100,89095190,4225,4225,4225,4225,0
|
|
20230918,181000,89095190,4225,4225,4225,4225,0
|
|
20230918,180900,89095190,4225,4225,4225,4225,0
|
|
20230918,180800,89095190,4225,4225,4225,4225,0
|
|
20230918,180700,89095190,4225,4225,4225,4225,0
|
|
20230918,180600,89095190,4225,4225,4225,4225,0
|
|
20230918,180500,89095190,4225,4225,4225,4225,0
|
|
20230918,180400,89095190,4225,4225,4225,4225,0
|
|
20230918,180300,89095190,4225,4225,4225,4225,0
|
|
20230918,180200,89095190,4225,4225,4225,4225,0
|
|
20230918,180100,89095190,4225,4225,4225,4225,437
|
|
20230918,180000,89095190,4225,4225,4225,4225,0
|
|
20230918,175900,89095190,4225,4225,4225,4225,0
|
|
20230918,175800,89095190,4225,4225,4225,4225,0
|
|
20230918,175700,89095190,4225,4225,4225,4225,0
|
|
20230918,175600,89095190,4225,4225,4225,4225,0
|
|
20230918,175500,89095190,4225,4225,4225,4225,0
|
|
20230918,175400,89095190,4225,4225,4225,4225,0
|
|
20230918,175300,89095190,4225,4225,4225,4225,0
|
|
20230918,175200,89095190,4225,4225,4225,4225,0
|
|
20230918,175100,89095190,4225,4225,4225,4225,0
|
|
20230918,175000,89095190,4225,4225,4225,4225,0
|
|
20230918,174900,89095190,4225,4225,4225,4225,0
|
|
20230918,174800,89095190,4225,4225,4225,4225,0
|
|
20230918,174700,89095190,4225,4225,4225,4225,0
|
|
20230918,174600,89095190,4225,4225,4225,4225,0
|
|
20230918,174500,89095190,4225,4225,4225,4225,0
|
|
20230918,174400,89095190,4225,4225,4225,4225,0
|
|
20230918,174300,89095190,4225,4225,4225,4225,0
|
|
20230918,174200,89095190,4225,4225,4225,4225,0
|
|
20230918,174100,89095190,4225,4225,4225,4225,0
|
|
20230918,174000,89095190,4225,4225,4225,4225,0
|
|
20230918,173900,89095190,4225,4225,4225,4225,0
|
|
20230918,173800,89095190,4225,4225,4225,4225,0
|
|
20230918,173700,89095190,4225,4225,4225,4225,0
|
|
20230918,173600,89095190,4225,4225,4225,4225,0
|
|
20230918,173500,89095190,4225,4225,4225,4225,0
|
|
20230918,173400,89095190,4225,4225,4225,4225,0
|
|
20230918,173300,89095190,4225,4225,4225,4225,0
|
|
20230918,173200,89095190,4225,4225,4225,4225,0
|
|
20230918,173100,89095190,4225,4225,4225,4225,437
|
|
20230918,173000,89095190,4225,4225,4225,4225,0
|
|
20230918,172900,89095190,4225,4225,4225,4225,0
|
|
20230918,172800,89095190,4225,4225,4225,4225,0
|
|
20230918,172700,89095190,4225,4225,4225,4225,0
|
|
20230918,172600,89095190,4225,4225,4225,4225,0
|
|
20230918,172500,89095190,4225,4225,4225,4225,0
|
|
20230918,172400,89095190,4225,4225,4225,4225,0
|
|
20230918,172300,89095190,4225,4225,4225,4225,0
|
|
20230918,172200,89095190,4225,4225,4225,4225,0
|
|
20230918,172100,89095190,4225,4225,4225,4225,0
|
|
20230918,172000,89095190,4225,4225,4225,4225,0
|
|
20230918,171900,89095190,4225,4225,4225,4225,0
|
|
20230918,171800,89095190,4225,4225,4225,4225,0
|
|
20230918,171700,89095190,4225,4225,4225,4225,0
|
|
20230918,171600,89095190,4225,4225,4225,4225,0
|
|
20230918,171500,89095190,4225,4225,4225,4225,0
|
|
20230918,171400,89095190,4225,4225,4225,4225,0
|
|
20230918,171300,89095190,4225,4225,4225,4225,0
|
|
20230918,171200,89095190,4225,4225,4225,4225,0
|
|
20230918,171100,89095190,4225,4225,4225,4225,0
|
|
20230918,171000,89095190,4225,4225,4225,4225,0
|
|
20230918,170900,89095190,4225,4225,4225,4225,0
|
|
20230918,170800,89095190,4225,4225,4225,4225,0
|
|
20230918,170700,89095190,4225,4225,4225,4225,0
|
|
20230918,170600,89095190,4225,4225,4225,4225,0
|
|
20230918,170500,89095190,4225,4225,4225,4225,0
|
|
20230918,170400,89095190,4225,4225,4225,4225,0
|
|
20230918,170300,89095190,4225,4225,4225,4225,0
|
|
20230918,170200,89095190,4225,4225,4225,4225,0
|
|
20230918,170100,89095190,4225,4225,4225,4225,437
|
|
20230918,170000,89095190,4225,4225,4225,4225,0
|
|
20230918,165900,89095190,4225,4225,4225,4225,0
|
|
20230918,165800,89095190,4225,4225,4225,4225,0
|
|
20230918,165700,89095190,4225,4225,4225,4225,0
|
|
20230918,165600,89095190,4225,4225,4225,4225,0
|
|
20230918,165500,89095190,4225,4225,4225,4225,0
|
|
20230918,165400,89095190,4225,4225,4225,4225,0
|
|
20230918,165300,89095190,4225,4225,4225,4225,0
|
|
20230918,165200,89095190,4225,4225,4225,4225,0
|
|
20230918,165100,89095190,4225,4225,4225,4225,0
|
|
20230918,165000,89095190,4225,4225,4225,4225,0
|
|
20230918,164900,89095190,4225,4225,4225,4225,0
|
|
20230918,164800,89095190,4225,4225,4225,4225,0
|
|
20230918,164700,89095190,4225,4225,4225,4225,0
|
|
20230918,164600,89095190,4225,4225,4225,4225,0
|
|
20230918,164500,89095190,4225,4225,4225,4225,0
|
|
20230918,164400,89095190,4225,4225,4225,4225,0
|
|
20230918,164300,89095190,4225,4225,4225,4225,0
|
|
20230918,164200,89095190,4225,4225,4225,4225,0
|
|
20230918,164100,89095190,4225,4225,4225,4225,0
|
|
20230918,164000,89095190,4225,4225,4225,4225,0
|
|
20230918,163900,89095190,4225,4225,4225,4225,0
|
|
20230918,163800,89095190,4225,4225,4225,4225,0
|
|
20230918,163700,89095190,4225,4225,4225,4225,0
|
|
20230918,163600,89095190,4225,4225,4225,4225,0
|
|
20230918,163500,89095190,4225,4225,4225,4225,0
|
|
20230918,163400,89095190,4225,4225,4225,4225,0
|
|
20230918,163300,89095190,4225,4225,4225,4225,0
|
|
20230918,163200,89095190,4225,4225,4225,4225,0
|
|
20230918,163100,89095190,4225,4225,4225,4225,437
|
|
20230918,163000,89095190,4225,4225,4225,4225,0
|
|
20230918,162900,89095190,4225,4225,4225,4225,0
|
|
20230918,162800,89095190,4225,4225,4225,4225,0
|
|
20230918,162700,89095190,4225,4225,4225,4225,0
|
|
20230918,162600,89095190,4225,4225,4225,4225,0
|
|
20230918,162500,89095190,4225,4225,4225,4225,0
|
|
20230918,162400,89095190,4225,4225,4225,4225,0
|
|
20230918,162300,89095190,4225,4225,4225,4225,0
|
|
20230918,162200,89095190,4225,4225,4225,4225,0
|
|
20230918,162100,89095190,4225,4225,4225,4225,0
|
|
20230918,162000,89095190,4225,4225,4225,4225,0
|
|
20230918,161900,89095190,4225,4225,4225,4225,0
|
|
20230918,161800,89095190,4225,4225,4225,4225,0
|
|
20230918,161700,89095190,4225,4225,4225,4225,0
|
|
20230918,161600,89095190,4225,4225,4225,4225,0
|
|
20230918,161500,89095190,4225,4225,4225,4225,0
|
|
20230918,161400,89095190,4225,4225,4225,4225,0
|
|
20230918,161300,89095190,4225,4225,4225,4225,0
|
|
20230918,161200,89095190,4225,4225,4225,4225,0
|
|
20230918,161100,89095190,4225,4225,4225,4225,0
|
|
20230918,161000,89095190,4225,4225,4225,4225,0
|
|
20230918,160900,89095190,4225,4225,4225,4225,0
|
|
20230918,160800,89095190,4225,4225,4225,4225,0
|
|
20230918,160700,89095190,4225,4225,4225,4225,0
|
|
20230918,160600,89095190,4225,4225,4225,4225,0
|
|
20230918,160500,89095190,4225,4225,4225,4225,0
|
|
20230918,160400,89095190,4225,4225,4225,4225,0
|
|
20230918,160300,89095190,4225,4225,4225,4225,0
|
|
20230918,160200,89095190,4225,4225,4225,4225,0
|
|
20230918,160100,89095190,4225,4225,4225,4225,437
|
|
20230918,160000,89095190,4225,4225,4225,4225,0
|
|
20230918,155900,89095190,4225,4225,4225,4225,0
|
|
20230918,155800,89095190,4225,4225,4225,4225,0
|
|
20230918,155700,89095190,4225,4225,4225,4225,0
|
|
20230918,155600,89095190,4225,4225,4225,4225,0
|
|
20230918,155500,89095190,4225,4225,4225,4225,0
|
|
20230918,155400,89095190,4225,4225,4225,4225,0
|
|
20230918,155300,89095190,4225,4225,4225,4225,0
|
|
20230918,155200,89095190,4225,4225,4225,4225,0
|
|
20230918,155100,89095190,4225,4225,4225,4225,0
|
|
20230918,155000,89095190,4225,4225,4225,4225,0
|
|
20230918,154900,89095190,4225,4225,4225,4225,0
|
|
20230918,154800,89095190,4225,4225,4225,4225,0
|
|
20230918,154700,89095190,4225,4225,4225,4225,0
|
|
20230918,154600,89095190,4225,4225,4225,4225,0
|
|
20230918,154500,89095190,4225,4225,4225,4225,0
|
|
20230918,154400,89095190,4225,4225,4225,4225,0
|
|
20230918,154300,89095190,4225,4225,4225,4225,0
|
|
20230918,154200,89095190,4225,4225,4225,4225,0
|
|
20230918,154100,89095190,4225,4225,4225,4225,0
|
|
20230918,154000,89095190,4225,4225,4225,4225,0
|
|
20230918,153900,89095190,4225,4225,4225,4225,0
|
|
20230918,153800,89095190,4225,4225,4225,4225,0
|
|
20230918,153700,89095190,4225,4225,4225,4225,0
|
|
20230918,153600,89095190,4225,4225,4225,4225,0
|
|
20230918,153500,89095190,4225,4225,4225,4225,0
|
|
20230918,153400,89095190,4225,4225,4225,4225,0
|
|
20230918,153300,89095190,4225,4225,4225,4225,0
|
|
20230918,153200,89095190,4225,4225,4225,4225,0
|
|
20230918,153100,89095190,4225,4225,4225,4225,437
|
|
20230918,153000,89095190,4225,4225,4225,4225,437
|
|
20230918,152900,87248865,4210,4210,4210,4210,0
|
|
20230918,152800,87248865,4210,4210,4210,4210,0
|
|
20230918,152700,87248865,4210,4210,4210,4210,0
|
|
20230918,152600,87248865,4210,4210,4210,4210,0
|
|
20230918,152500,87248865,4210,4210,4210,4210,0
|
|
20230918,152400,87248865,4210,4210,4210,4210,0
|
|
20230918,152300,87248865,4210,4210,4210,4210,0
|
|
20230918,152200,87248865,4210,4210,4210,4210,0
|
|
20230918,152100,87248865,4210,4210,4210,4210,0
|
|
20230918,152000,87248865,4210,4210,4210,4210,0
|
|
20230918,151900,87248865,4210,4200,4210,4200,123
|
|
20230918,151800,86731845,4200,4200,4200,4200,6
|
|
20230918,151700,86706645,4200,4205,4205,4200,361
|
|
20230918,151600,85189320,4205,4205,4205,4205,5
|
|
20230918,151500,85168295,4210,4210,4210,4205,70
|
|
20230918,151400,84873620,4200,4200,4200,4200,5
|
|
20230918,151300,84852620,4225,4200,4225,4200,34
|
|
20230918,151200,84709185,4200,4200,4200,4200,5
|
|
20230918,151100,84688185,4200,4200,4200,4200,5
|
|
20230918,151000,84667185,4200,4200,4200,4200,134
|
|
20230918,150900,84104385,4200,4200,4200,4200,155
|
|
20230918,150800,83453385,4230,4225,4230,4195,148
|
|
20230918,150700,82832360,4230,4215,4230,4195,12
|
|
20230918,150600,82781760,4195,4195,4195,4195,45
|
|
20230918,150500,82592985,4195,4195,4195,4195,5
|
|
20230918,150400,82572010,4200,4200,4200,4200,5
|
|
20230918,150300,82551010,4200,4200,4200,4200,5
|
|
20230918,150200,82530010,4195,4195,4195,4195,5
|
|
20230918,150100,82509035,4195,4195,4195,4195,5
|
|
20230918,150000,82488060,4185,4185,4185,4185,6
|
|
20230918,145900,82462950,4185,4190,4190,4185,5
|
|
20230918,145800,82442010,4185,4180,4185,4180,51
|
|
20230918,145700,82228600,4185,4185,4185,4185,46
|
|
20230918,145600,82036090,4190,4190,4190,4190,74
|
|
20230918,145500,81726030,4195,4195,4195,4195,5
|
|
20230918,145400,81705055,4195,4195,4195,4195,125
|
|
20230918,145300,81180680,4195,4215,4215,4195,6
|
|
20230918,145200,81155490,4195,4215,4215,4195,6
|
|
20230918,145100,81130300,4195,4195,4195,4195,5
|
|
20230918,145000,81109325,4195,4195,4195,4195,5
|
|
20230918,144900,81088350,4195,4195,4195,4195,5
|
|
20230918,144800,81067375,4195,4195,4195,4195,105
|
|
20230918,144700,80626900,4195,4195,4195,4195,5
|
|
20230918,144600,80605925,4195,4195,4195,4195,16
|
|
20230918,144500,80538805,4195,4195,4195,4195,5
|
|
20230918,144400,80517830,4195,4195,4195,4195,5
|
|
20230918,144300,80496855,4195,4195,4195,4195,5
|
|
20230918,144200,80475880,4195,4195,4195,4195,55
|
|
20230918,144100,80245155,4195,4195,4195,4195,6
|
|
20230918,144000,80219985,4195,4215,4215,4195,7
|
|
20230918,143900,80190580,4195,4230,4230,4195,342
|
|
20230918,143800,78755105,4220,4200,4220,4200,10
|
|
20230918,143700,78713005,4200,4200,4200,4200,5
|
|
20230918,143600,78692005,4200,4200,4200,4200,5
|
|
20230918,143500,78671005,4200,4200,4200,4200,5
|
|
20230918,143400,78650005,4220,4200,4220,4200,15
|
|
20230918,143300,78586805,4200,4200,4200,4200,5
|
|
20230918,143200,78565805,4200,4200,4200,4200,5
|
|
20230918,143100,78544805,4200,4200,4200,4200,5
|
|
20230918,143000,78523805,4200,4200,4200,4200,5
|
|
20230918,142900,78502805,4200,4200,4200,4200,5
|
|
20230918,142800,78481805,4210,4210,4210,4200,562
|
|
20230918,142700,76119575,4210,4210,4210,4210,5
|
|
20230918,142600,76098525,4210,4210,4210,4210,5
|
|
20230918,142500,76077475,4210,4210,4210,4210,5
|
|
20230918,142400,76056425,4225,4210,4225,4210,6
|
|
20230918,142300,76031150,4210,4210,4210,4210,6
|
|
20230918,142200,76005890,4210,4210,4210,4210,5
|
|
20230918,142100,75984840,4210,4210,4210,4210,5
|
|
20230918,142000,75963790,4210,4210,4210,4210,5
|
|
20230918,141900,75942740,4210,4210,4210,4210,5
|
|
20230918,141800,75921690,4210,4210,4210,4210,5
|
|
20230918,141700,75900640,4210,4210,4210,4210,5
|
|
20230918,141600,75879590,4210,4210,4210,4210,5
|
|
20230918,141500,75858540,4215,4230,4230,4215,7
|
|
20230918,141400,75829005,4210,4210,4210,4210,5
|
|
20230918,141300,75807955,4215,4215,4215,4215,5
|
|
20230918,141200,75786880,4210,4210,4210,4210,5
|
|
20230918,141100,75765830,4215,4215,4215,4215,5
|
|
20230918,141000,75744755,4215,4215,4215,4215,5
|
|
20230918,140900,75723680,4215,4215,4215,4215,5
|
|
20230918,140800,75702605,4215,4215,4215,4215,15
|
|
20230918,140700,75639380,4215,4210,4215,4210,7
|
|
20230918,140600,75609900,4210,4215,4215,4210,5
|
|
20230918,140500,75588840,4230,4240,4240,4230,510
|
|
20230918,140400,73430975,4240,4240,4240,4235,125
|
|
20230918,140300,72900985,4235,4235,4235,4235,5
|
|
20230918,140200,72879810,4235,4235,4235,4235,0
|
|
20230918,140100,72879810,4235,4235,4235,4235,10
|
|
20230918,140000,72837460,4250,4210,4250,4210,172
|
|
20230918,135900,72109500,4200,4200,4200,4200,254
|
|
20230918,135800,71042700,4200,4200,4200,4200,79
|
|
20230918,135700,70710900,4200,4200,4200,4200,0
|
|
20230918,135600,70710900,4200,4200,4200,4200,0
|
|
20230918,135500,70710900,4200,4200,4200,4200,0
|
|
20230918,135400,70710900,4200,4200,4200,4200,2
|
|
20230918,135300,70702500,4180,4180,4180,4180,15
|
|
20230918,135200,70639800,4200,4200,4200,4200,30
|
|
20230918,135100,70513800,4200,4200,4200,4200,0
|
|
20230918,135000,70513800,4200,4200,4200,4200,2
|
|
20230918,134900,70505400,4195,4195,4195,4195,10
|
|
20230918,134800,70463450,4200,4200,4200,4200,0
|
|
20230918,134700,70463450,4200,4200,4200,4200,0
|
|
20230918,134600,70463450,4200,4200,4200,4200,0
|
|
20230918,134500,70463450,4200,4200,4200,4200,0
|
|
20230918,134400,70463450,4200,4190,4200,4180,83
|
|
20230918,134300,70116320,4195,4195,4195,4195,126
|
|
20230918,134200,69587750,4195,4195,4195,4195,0
|
|
20230918,134100,69587750,4195,4195,4195,4195,50
|
|
20230918,134000,69378000,4195,4205,4205,4195,475
|
|
20230918,133900,67383095,4210,4245,4245,4210,710
|
|
20230918,133800,64393775,4245,4210,4245,4210,708
|
|
20230918,133700,61408390,4210,4210,4210,4210,238
|
|
20230918,133600,60406410,4210,4210,4210,4210,0
|
|
20230918,133500,60406410,4210,4210,4210,4210,54
|
|
20230918,133400,60179070,4210,4210,4210,4210,0
|
|
20230918,133300,60179070,4210,4210,4210,4210,0
|
|
20230918,133200,60179070,4210,4210,4210,4210,0
|
|
20230918,133100,60179070,4210,4200,4210,4200,4
|
|
20230918,133000,60162250,4200,4205,4205,4200,47
|
|
20230918,132900,59964845,4200,4200,4200,4200,0
|
|
20230918,132800,59964845,4200,4200,4200,4200,0
|
|
20230918,132700,59964845,4200,4200,4200,4200,0
|
|
20230918,132600,59964845,4200,4200,4200,4200,268
|
|
20230918,132500,58839245,4195,4195,4195,4195,50
|
|
20230918,132400,58629495,4190,4190,4190,4190,0
|
|
20230918,132300,58629495,4190,4190,4190,4190,0
|
|
20230918,132200,58629495,4190,4190,4190,4190,0
|
|
20230918,132100,58629495,4190,4190,4190,4190,0
|
|
20230918,132000,58629495,4190,4190,4190,4190,0
|
|
20230918,131900,58629495,4190,4190,4190,4190,0
|
|
20230918,131800,58629495,4190,4190,4190,4190,0
|
|
20230918,131700,58629495,4190,4190,4190,4190,58
|
|
20230918,131600,58386475,4190,4190,4190,4190,0
|
|
20230918,131500,58386475,4190,4190,4190,4190,9
|
|
20230918,131400,58348765,4190,4190,4190,4190,249
|
|
20230918,131300,57305455,4195,4195,4195,4195,0
|
|
20230918,131200,57305455,4195,4195,4195,4195,0
|
|
20230918,131100,57305455,4195,4195,4195,4195,0
|
|
20230918,131000,57305455,4195,4195,4195,4195,0
|
|
20230918,130900,57305455,4195,4195,4195,4195,0
|
|
20230918,130800,57305455,4195,4195,4195,4195,0
|
|
20230918,130700,57305455,4195,4195,4195,4195,0
|
|
20230918,130600,57305455,4195,4195,4195,4195,260
|
|
20230918,130500,56214755,4195,4195,4195,4195,0
|
|
20230918,130400,56214755,4195,4195,4195,4195,0
|
|
20230918,130300,56214755,4195,4195,4195,4195,0
|
|
20230918,130200,56214755,4195,4195,4195,4195,0
|
|
20230918,130100,56214755,4195,4195,4195,4195,25
|
|
20230918,130000,56109880,4195,4190,4195,4185,967
|
|
20230918,125900,52058185,4190,4190,4190,4190,0
|
|
20230918,125800,52058185,4190,4190,4190,4190,0
|
|
20230918,125700,52058185,4190,4190,4190,4190,0
|
|
20230918,125600,52058185,4190,4190,4190,4190,0
|
|
20230918,125500,52058185,4190,4190,4190,4190,0
|
|
20230918,125400,52058185,4190,4190,4190,4190,0
|
|
20230918,125300,52058185,4190,4185,4190,4185,3
|
|
20230918,125200,52045625,4180,4180,4180,4180,2
|
|
20230918,125100,52037265,4175,4175,4175,4175,0
|
|
20230918,125000,52037265,4175,4175,4175,4175,0
|
|
20230918,124900,52037265,4175,4165,4175,4165,11
|
|
20230918,124800,51991440,4165,4165,4165,4165,0
|
|
20230918,124700,51991440,4165,4175,4175,4165,17
|
|
20230918,124600,51920485,4175,4175,4175,4175,319
|
|
20230918,124500,50588660,4175,4175,4175,4175,2
|
|
20230918,124400,50580310,4175,4170,4175,4170,237
|
|
20230918,124300,49591265,4170,4170,4170,4170,0
|
|
20230918,124200,49591265,4170,4170,4170,4170,0
|
|
20230918,124100,49591265,4170,4170,4170,4170,0
|
|
20230918,124000,49591265,4170,4170,4170,4170,9
|
|
20230918,123900,49553735,4170,4170,4170,4170,0
|
|
20230918,123800,49553735,4170,4170,4170,4170,10
|
|
20230918,123700,49512035,4170,4170,4170,4170,29
|
|
20230918,123600,49391105,4165,4165,4165,4165,0
|
|
20230918,123500,49391105,4165,4165,4165,4165,192
|
|
20230918,123400,48591425,4155,4155,4155,4155,0
|
|
20230918,123300,48591425,4155,4155,4155,4155,0
|
|
20230918,123200,48591425,4155,4155,4155,4155,0
|
|
20230918,123100,48591425,4155,4155,4155,4155,0
|
|
20230918,123000,48591425,4155,4155,4155,4155,10
|
|
20230918,122900,48549875,4155,4155,4155,4155,1
|
|
20230918,122800,48545720,4150,4150,4150,4150,0
|
|
20230918,122700,48545720,4150,4150,4150,4150,0
|
|
20230918,122600,48545720,4150,4150,4150,4150,0
|
|
20230918,122500,48545720,4150,4150,4150,4150,0
|
|
20230918,122400,48545720,4150,4150,4150,4150,1
|
|
20230918,122300,48541570,4140,4140,4140,4140,0
|
|
20230918,122200,48541570,4140,4140,4140,4140,0
|
|
20230918,122100,48541570,4140,4140,4140,4140,0
|
|
20230918,122000,48541570,4140,4145,4145,4140,502
|
|
20230918,121900,46463130,4150,4150,4150,4150,98
|
|
20230918,121800,46056430,4150,4150,4150,4150,0
|
|
20230918,121700,46056430,4150,4150,4150,4150,0
|
|
20230918,121600,46056430,4150,4150,4150,4150,0
|
|
20230918,121500,46056430,4150,4150,4150,4150,0
|
|
20230918,121400,46056430,4150,4150,4150,4150,0
|
|
20230918,121300,46056430,4150,4150,4150,4150,0
|
|
20230918,121200,46056430,4150,4150,4150,4150,0
|
|
20230918,121100,46056430,4150,4150,4150,4150,0
|
|
20230918,121000,46056430,4150,4150,4150,4150,0
|
|
20230918,120900,46056430,4150,4150,4150,4150,0
|
|
20230918,120800,46056430,4150,4150,4150,4150,0
|
|
20230918,120700,46056430,4150,4150,4150,4150,0
|
|
20230918,120600,46056430,4150,4150,4150,4150,35
|
|
20230918,120500,45911180,4140,4140,4140,4140,0
|
|
20230918,120400,45911180,4140,4140,4140,4140,0
|
|
20230918,120300,45911180,4140,4140,4140,4140,0
|
|
20230918,120200,45911180,4140,4140,4140,4140,0
|
|
20230918,120100,45911180,4140,4140,4140,4140,0
|
|
20230918,120000,45911180,4140,4140,4140,4140,0
|
|
20230918,115900,45911180,4140,4140,4140,4140,0
|
|
20230918,115800,45911180,4140,4140,4140,4140,0
|
|
20230918,115700,45911180,4140,4140,4140,4140,0
|
|
20230918,115600,45911180,4140,4140,4140,4140,0
|
|
20230918,115500,45911180,4140,4140,4140,4140,0
|
|
20230918,115400,45911180,4140,4140,4140,4140,0
|
|
20230918,115300,45911180,4140,4140,4140,4140,0
|
|
20230918,115200,45911180,4140,4140,4140,4140,0
|
|
20230918,115100,45911180,4140,4140,4140,4140,0
|
|
20230918,115000,45911180,4140,4140,4140,4140,0
|
|
20230918,114900,45911180,4140,4140,4140,4140,0
|
|
20230918,114800,45911180,4140,4140,4140,4140,0
|
|
20230918,114700,45911180,4140,4140,4140,4140,0
|
|
20230918,114600,45911180,4140,4140,4140,4140,0
|
|
20230918,114500,45911180,4140,4140,4140,4140,1
|
|
20230918,114400,45907040,4140,4140,4140,4140,0
|
|
20230918,114300,45907040,4140,4140,4140,4140,0
|
|
20230918,114200,45907040,4140,4140,4140,4140,0
|
|
20230918,114100,45907040,4140,4140,4140,4140,0
|
|
20230918,114000,45907040,4140,4140,4140,4140,0
|
|
20230918,113900,45907040,4140,4140,4140,4140,0
|
|
20230918,113800,45907040,4140,4140,4140,4140,0
|
|
20230918,113700,45907040,4140,4140,4140,4140,0
|
|
20230918,113600,45907040,4140,4140,4140,4140,0
|
|
20230918,113500,45907040,4140,4140,4140,4140,0
|
|
20230918,113400,45907040,4140,4140,4140,4140,0
|
|
20230918,113300,45907040,4140,4140,4140,4140,0
|
|
20230918,113200,45907040,4140,4140,4140,4140,4
|
|
20230918,113100,45890480,4135,4135,4135,4135,0
|
|
20230918,113000,45890480,4135,4135,4135,4135,0
|
|
20230918,112900,45890480,4135,4140,4140,4135,97
|
|
20230918,112800,45489015,4145,4145,4145,4145,0
|
|
20230918,112700,45489015,4145,4145,4145,4145,33
|
|
20230918,112600,45352230,4150,4150,4150,4150,5
|
|
20230918,112500,45331480,4155,4155,4155,4155,34
|
|
20230918,112400,45190210,4160,4160,4160,4160,0
|
|
20230918,112300,45190210,4160,4160,4160,4160,0
|
|
20230918,112200,45190210,4160,4160,4160,4160,1
|
|
20230918,112100,45186050,4160,4160,4160,4160,0
|
|
20230918,112000,45186050,4160,4160,4160,4160,0
|
|
20230918,111900,45186050,4160,4160,4160,4160,0
|
|
20230918,111800,45186050,4160,4160,4160,4160,0
|
|
20230918,111700,45186050,4160,4160,4160,4160,0
|
|
20230918,111600,45186050,4160,4160,4160,4160,233
|
|
20230918,111500,44216770,4150,4150,4150,4150,0
|
|
20230918,111400,44216770,4150,4150,4150,4150,0
|
|
20230918,111300,44216770,4150,4150,4150,4150,0
|
|
20230918,111200,44216770,4150,4150,4150,4150,0
|
|
20230918,111100,44216770,4150,4150,4150,4150,0
|
|
20230918,111000,44216770,4150,4150,4150,4150,0
|
|
20230918,110900,44216770,4150,4150,4150,4150,0
|
|
20230918,110800,44216770,4150,4150,4150,4150,0
|
|
20230918,110700,44216770,4150,4150,4150,4150,0
|
|
20230918,110600,44216770,4150,4150,4150,4150,0
|
|
20230918,110500,44216770,4150,4150,4150,4150,0
|
|
20230918,110400,44216770,4150,4150,4150,4150,0
|
|
20230918,110300,44216770,4150,4150,4150,4150,0
|
|
20230918,110200,44216770,4150,4150,4150,4150,0
|
|
20230918,110100,44216770,4150,4150,4150,4150,0
|
|
20230918,110000,44216770,4150,4150,4150,4150,0
|
|
20230918,105900,44216770,4150,4150,4150,4150,0
|
|
20230918,105800,44216770,4150,4150,4150,4150,0
|
|
20230918,105700,44216770,4150,4150,4150,4150,22
|
|
20230918,105600,44125470,4150,4150,4150,4150,0
|
|
20230918,105500,44125470,4150,4150,4150,4150,0
|
|
20230918,105400,44125470,4150,4150,4150,4150,0
|
|
20230918,105300,44125470,4150,4150,4150,4150,24
|
|
20230918,105200,44025870,4140,4140,4140,4140,0
|
|
20230918,105100,44025870,4140,4140,4140,4140,0
|
|
20230918,105000,44025870,4140,4140,4140,4140,0
|
|
20230918,104900,44025870,4140,4140,4140,4140,0
|
|
20230918,104800,44025870,4140,4140,4140,4140,0
|
|
20230918,104700,44025870,4140,4140,4140,4140,0
|
|
20230918,104600,44025870,4140,4140,4140,4140,0
|
|
20230918,104500,44025870,4140,4140,4140,4140,0
|
|
20230918,104400,44025870,4140,4140,4140,4140,0
|
|
20230918,104300,44025870,4140,4140,4140,4140,0
|
|
20230918,104200,44025870,4140,4140,4140,4140,0
|
|
20230918,104100,44025870,4140,4140,4140,4140,0
|
|
20230918,104000,44025870,4140,4140,4140,4140,0
|
|
20230918,103900,44025870,4140,4140,4140,4140,18
|
|
20230918,103800,43951350,4135,4135,4135,4135,0
|
|
20230918,103700,43951350,4135,4135,4135,4135,0
|
|
20230918,103600,43951350,4135,4135,4135,4135,0
|
|
20230918,103500,43951350,4135,4135,4135,4135,0
|
|
20230918,103400,43951350,4135,4135,4135,4135,0
|
|
20230918,103300,43951350,4135,4140,4140,4135,251
|
|
20230918,103200,42913450,4145,4150,4150,4145,42
|
|
20230918,103100,42739160,4155,4155,4155,4155,0
|
|
20230918,103000,42739160,4155,4155,4155,4155,0
|
|
20230918,102900,42739160,4155,4155,4155,4155,0
|
|
20230918,102800,42739160,4155,4155,4155,4155,0
|
|
20230918,102700,42739160,4155,4155,4155,4155,0
|
|
20230918,102600,42739160,4155,4155,4155,4155,0
|
|
20230918,102500,42739160,4155,4155,4155,4155,0
|
|
20230918,102400,42739160,4155,4155,4155,4155,2
|
|
20230918,102300,42730850,4160,4160,4160,4160,0
|
|
20230918,102200,42730850,4160,4160,4160,4160,0
|
|
20230918,102100,42730850,4160,4160,4160,4160,0
|
|
20230918,102000,42730850,4160,4160,4160,4160,0
|
|
20230918,101900,42730850,4160,4160,4160,4160,0
|
|
20230918,101800,42730850,4160,4160,4160,4160,0
|
|
20230918,101700,42730850,4160,4160,4160,4160,0
|
|
20230918,101600,42730850,4160,4160,4160,4160,0
|
|
20230918,101500,42730850,4160,4160,4160,4160,2
|
|
20230918,101400,42722530,4160,4160,4160,4160,0
|
|
20230918,101300,42722530,4160,4160,4160,4160,0
|
|
20230918,101200,42722530,4160,4160,4160,4160,0
|
|
20230918,101100,42722530,4160,4160,4160,4160,0
|
|
20230918,101000,42722530,4160,4160,4160,4160,200
|
|
20230918,100900,41890530,4160,4165,4165,4160,509
|
|
20230918,100800,39773080,4180,4180,4180,4180,10
|
|
20230918,100700,39731280,4195,4195,4195,4195,0
|
|
20230918,100600,39731280,4195,4195,4195,4195,0
|
|
20230918,100500,39731280,4195,4195,4195,4195,0
|
|
20230918,100400,39731280,4195,4195,4195,4195,0
|
|
20230918,100300,39731280,4195,4180,4195,4180,86
|
|
20230918,100200,39370865,4180,4150,4180,4145,802
|
|
20230918,100100,36042745,4150,4150,4150,4150,700
|
|
20230918,100000,33137745,4150,4150,4150,4150,2
|
|
20230918,095900,33129445,4135,4135,4135,4135,0
|
|
20230918,095800,33129445,4135,4135,4135,4135,0
|
|
20230918,095700,33129445,4135,4135,4135,4135,0
|
|
20230918,095600,33129445,4135,4135,4135,4135,0
|
|
20230918,095500,33129445,4135,4135,4135,4135,111
|
|
20230918,095400,32670460,4140,4140,4140,4140,0
|
|
20230918,095300,32670460,4140,4140,4140,4140,3
|
|
20230918,095200,32658040,4135,4135,4135,4135,0
|
|
20230918,095100,32658040,4135,4135,4135,4135,1
|
|
20230918,095000,32653905,4140,4140,4140,4140,2
|
|
20230918,094900,32645625,4140,4140,4140,4140,0
|
|
20230918,094800,32645625,4140,4140,4140,4140,83
|
|
20230918,094700,32302005,4150,4145,4150,4145,52
|
|
20230918,094600,32086455,4140,4140,4140,4140,0
|
|
20230918,094500,32086455,4140,4145,4145,4140,8
|
|
20230918,094400,32053310,4145,4145,4145,4145,4
|
|
20230918,094300,32036730,4140,4140,4140,4140,0
|
|
20230918,094200,32036730,4140,4140,4140,4140,0
|
|
20230918,094100,32036730,4140,4140,4140,4140,0
|
|
20230918,094000,32036730,4140,4140,4140,4140,68
|
|
20230918,093900,31755210,4140,4140,4140,4140,2
|
|
20230918,093800,31746930,4140,4140,4140,4140,0
|
|
20230918,093700,31746930,4140,4140,4140,4140,6
|
|
20230918,093600,31722090,4140,4140,4140,4135,167
|
|
20230918,093500,31031480,4135,4135,4135,4135,0
|
|
20230918,093400,31031480,4135,4140,4140,4135,205
|
|
20230918,093300,30183305,4150,4150,4150,4150,1
|
|
20230918,093200,30179155,4135,4135,4135,4135,0
|
|
20230918,093100,30179155,4135,4135,4135,4135,0
|
|
20230918,093000,30179155,4135,4135,4135,4135,0
|
|
20230918,092900,30179155,4135,4135,4135,4135,0
|
|
20230918,092800,30179155,4135,4135,4135,4135,0
|
|
20230918,092700,30179155,4135,4135,4135,4135,1000
|
|
20230918,092600,26044155,4135,4140,4140,4135,1012
|
|
20230918,092500,21859125,4140,4140,4140,4140,0
|
|
20230918,092400,21859125,4140,4140,4140,4140,0
|
|
20230918,092300,21859125,4140,4140,4140,4140,0
|
|
20230918,092200,21859125,4140,4155,4155,4140,276
|
|
20230918,092100,20716125,4145,4160,4160,4145,505
|
|
20230918,092000,18622485,4165,4170,4170,4165,143
|
|
20230918,091900,18026695,4175,4175,4175,4175,0
|
|
20230918,091800,18026695,4175,4175,4175,4175,0
|
|
20230918,091700,18026695,4175,4185,4190,4175,275
|
|
20230918,091600,16877670,4190,4200,4205,4190,787
|
|
20230918,091500,13574560,4205,4205,4205,4205,24
|
|
20230918,091400,13473640,4205,4205,4205,4205,1
|
|
20230918,091300,13469435,4205,4205,4205,4205,1
|
|
20230918,091200,13465230,4210,4210,4210,4210,0
|
|
20230918,091100,13465230,4210,4210,4210,4210,0
|
|
20230918,091000,13465230,4210,4210,4210,4210,0
|
|
20230918,090900,13465230,4210,4215,4215,4210,27
|
|
20230918,090800,13351550,4220,4200,4260,4200,210
|
|
20230918,090700,12459930,4200,4200,4200,4195,14
|
|
20230918,090600,12401140,4200,4200,4200,4170,53
|
|
20230918,090500,12179770,4200,4190,4200,4170,934
|
|
20230918,090400,8269460,4200,4170,4200,4170,11
|
|
20230918,090300,8223375,4190,4185,4190,4170,736
|
|
20230918,090200,5154120,4170,4170,4170,4170,0
|
|
20230918,090100,5154120,4170,4170,4170,4170,0
|
|
20230918,090000,5154120,4170,4170,4170,4170,1236
|