691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,202800,67260630,4210,4210,4210,4210,174
|
|
20230919,202700,67260630,4210,4210,4210,4210,0
|
|
20230919,202600,67260630,4210,4210,4210,4210,0
|
|
20230919,202500,67260630,4210,4210,4210,4210,0
|
|
20230919,202400,67260630,4210,4210,4210,4210,0
|
|
20230919,202300,67260630,4210,4210,4210,4210,0
|
|
20230919,202200,67260630,4210,4210,4210,4210,0
|
|
20230919,202100,67260630,4210,4210,4210,4210,0
|
|
20230919,202000,67260630,4210,4210,4210,4210,0
|
|
20230919,201900,67260630,4210,4210,4210,4210,0
|
|
20230919,201800,67260630,4210,4210,4210,4210,0
|
|
20230919,201700,67260630,4210,4210,4210,4210,0
|
|
20230919,201600,67260630,4210,4210,4210,4210,0
|
|
20230919,201500,67260630,4210,4210,4210,4210,0
|
|
20230919,201400,67260630,4210,4210,4210,4210,0
|
|
20230919,201300,67260630,4210,4210,4210,4210,0
|
|
20230919,201200,67260630,4210,4210,4210,4210,0
|
|
20230919,201100,67260630,4210,4210,4210,4210,0
|
|
20230919,201000,67260630,4210,4210,4210,4210,0
|
|
20230919,200900,67260630,4210,4210,4210,4210,0
|
|
20230919,200800,67260630,4210,4210,4210,4210,0
|
|
20230919,200700,67260630,4210,4210,4210,4210,0
|
|
20230919,200600,67260630,4210,4210,4210,4210,0
|
|
20230919,200500,67260630,4210,4210,4210,4210,0
|
|
20230919,200400,67260630,4210,4210,4210,4210,0
|
|
20230919,200300,67260630,4210,4210,4210,4210,0
|
|
20230919,200200,67260630,4210,4210,4210,4210,0
|
|
20230919,200100,67260630,4210,4210,4210,4210,0
|
|
20230919,200000,67260630,4210,4210,4210,4210,0
|
|
20230919,195900,67260630,4210,4210,4210,4210,0
|
|
20230919,195800,67260630,4210,4210,4210,4210,174
|
|
20230919,195700,67260630,4210,4210,4210,4210,0
|
|
20230919,195600,67260630,4210,4210,4210,4210,0
|
|
20230919,195500,67260630,4210,4210,4210,4210,0
|
|
20230919,195400,67260630,4210,4210,4210,4210,0
|
|
20230919,195300,67260630,4210,4210,4210,4210,0
|
|
20230919,195200,67260630,4210,4210,4210,4210,0
|
|
20230919,195100,67260630,4210,4210,4210,4210,0
|
|
20230919,195000,67260630,4210,4210,4210,4210,0
|
|
20230919,194900,67260630,4210,4210,4210,4210,0
|
|
20230919,194800,67260630,4210,4210,4210,4210,0
|
|
20230919,194700,67260630,4210,4210,4210,4210,0
|
|
20230919,194600,67260630,4210,4210,4210,4210,0
|
|
20230919,194500,67260630,4210,4210,4210,4210,0
|
|
20230919,194400,67260630,4210,4210,4210,4210,0
|
|
20230919,194300,67260630,4210,4210,4210,4210,0
|
|
20230919,194200,67260630,4210,4210,4210,4210,0
|
|
20230919,194100,67260630,4210,4210,4210,4210,0
|
|
20230919,194000,67260630,4210,4210,4210,4210,0
|
|
20230919,193900,67260630,4210,4210,4210,4210,0
|
|
20230919,193800,67260630,4210,4210,4210,4210,0
|
|
20230919,193700,67260630,4210,4210,4210,4210,0
|
|
20230919,193600,67260630,4210,4210,4210,4210,0
|
|
20230919,193500,67260630,4210,4210,4210,4210,0
|
|
20230919,193400,67260630,4210,4210,4210,4210,0
|
|
20230919,193300,67260630,4210,4210,4210,4210,0
|
|
20230919,193200,67260630,4210,4210,4210,4210,0
|
|
20230919,193100,67260630,4210,4210,4210,4210,0
|
|
20230919,193000,67260630,4210,4210,4210,4210,0
|
|
20230919,192900,67260630,4210,4210,4210,4210,0
|
|
20230919,192800,67260630,4210,4210,4210,4210,174
|
|
20230919,192700,67260630,4210,4210,4210,4210,0
|
|
20230919,192600,67260630,4210,4210,4210,4210,0
|
|
20230919,192500,67260630,4210,4210,4210,4210,0
|
|
20230919,192400,67260630,4210,4210,4210,4210,0
|
|
20230919,192300,67260630,4210,4210,4210,4210,0
|
|
20230919,192200,67260630,4210,4210,4210,4210,0
|
|
20230919,192100,67260630,4210,4210,4210,4210,0
|
|
20230919,192000,67260630,4210,4210,4210,4210,0
|
|
20230919,191900,67260630,4210,4210,4210,4210,0
|
|
20230919,191800,67260630,4210,4210,4210,4210,0
|
|
20230919,191700,67260630,4210,4210,4210,4210,0
|
|
20230919,191600,67260630,4210,4210,4210,4210,0
|
|
20230919,191500,67260630,4210,4210,4210,4210,0
|
|
20230919,191400,67260630,4210,4210,4210,4210,0
|
|
20230919,191300,67260630,4210,4210,4210,4210,0
|
|
20230919,191200,67260630,4210,4210,4210,4210,0
|
|
20230919,191100,67260630,4210,4210,4210,4210,0
|
|
20230919,191000,67260630,4210,4210,4210,4210,0
|
|
20230919,190900,67260630,4210,4210,4210,4210,0
|
|
20230919,190800,67260630,4210,4210,4210,4210,0
|
|
20230919,190700,67260630,4210,4210,4210,4210,0
|
|
20230919,190600,67260630,4210,4210,4210,4210,0
|
|
20230919,190500,67260630,4210,4210,4210,4210,0
|
|
20230919,190400,67260630,4210,4210,4210,4210,0
|
|
20230919,190300,67260630,4210,4210,4210,4210,0
|
|
20230919,190200,67260630,4210,4210,4210,4210,0
|
|
20230919,190100,67260630,4210,4210,4210,4210,0
|
|
20230919,190000,67260630,4210,4210,4210,4210,0
|
|
20230919,185900,67260630,4210,4210,4210,4210,0
|
|
20230919,185800,67260630,4210,4210,4210,4210,174
|
|
20230919,185700,67260630,4210,4210,4210,4210,0
|
|
20230919,185600,67260630,4210,4210,4210,4210,0
|
|
20230919,185500,67260630,4210,4210,4210,4210,0
|
|
20230919,185400,67260630,4210,4210,4210,4210,0
|
|
20230919,185300,67260630,4210,4210,4210,4210,0
|
|
20230919,185200,67260630,4210,4210,4210,4210,0
|
|
20230919,185100,67260630,4210,4210,4210,4210,0
|
|
20230919,185000,67260630,4210,4210,4210,4210,0
|
|
20230919,184900,67260630,4210,4210,4210,4210,0
|
|
20230919,184800,67260630,4210,4210,4210,4210,0
|
|
20230919,184700,67260630,4210,4210,4210,4210,0
|
|
20230919,184600,67260630,4210,4210,4210,4210,0
|
|
20230919,184500,67260630,4210,4210,4210,4210,0
|
|
20230919,184400,67260630,4210,4210,4210,4210,0
|
|
20230919,184300,67260630,4210,4210,4210,4210,0
|
|
20230919,184200,67260630,4210,4210,4210,4210,0
|
|
20230919,184100,67260630,4210,4210,4210,4210,0
|
|
20230919,184000,67260630,4210,4210,4210,4210,0
|
|
20230919,183900,67260630,4210,4210,4210,4210,0
|
|
20230919,183800,67260630,4210,4210,4210,4210,0
|
|
20230919,183700,67260630,4210,4210,4210,4210,0
|
|
20230919,183600,67260630,4210,4210,4210,4210,0
|
|
20230919,183500,67260630,4210,4210,4210,4210,0
|
|
20230919,183400,67260630,4210,4210,4210,4210,0
|
|
20230919,183300,67260630,4210,4210,4210,4210,0
|
|
20230919,183200,67260630,4210,4210,4210,4210,0
|
|
20230919,183100,67260630,4210,4210,4210,4210,0
|
|
20230919,183000,67260630,4210,4210,4210,4210,0
|
|
20230919,182900,67260630,4210,4210,4210,4210,0
|
|
20230919,182800,67260630,4210,4210,4210,4210,174
|
|
20230919,182700,67260630,4210,4210,4210,4210,0
|
|
20230919,182600,67260630,4210,4210,4210,4210,0
|
|
20230919,182500,67260630,4210,4210,4210,4210,0
|
|
20230919,182400,67260630,4210,4210,4210,4210,0
|
|
20230919,182300,67260630,4210,4210,4210,4210,0
|
|
20230919,182200,67260630,4210,4210,4210,4210,0
|
|
20230919,182100,67260630,4210,4210,4210,4210,0
|
|
20230919,182000,67260630,4210,4210,4210,4210,0
|
|
20230919,181900,67260630,4210,4210,4210,4210,0
|
|
20230919,181800,67260630,4210,4210,4210,4210,0
|
|
20230919,181700,67260630,4210,4210,4210,4210,0
|
|
20230919,181600,67260630,4210,4210,4210,4210,0
|
|
20230919,181500,67260630,4210,4210,4210,4210,0
|
|
20230919,181400,67260630,4210,4210,4210,4210,0
|
|
20230919,181300,67260630,4210,4210,4210,4210,0
|
|
20230919,181200,67260630,4210,4210,4210,4210,0
|
|
20230919,181100,67260630,4210,4210,4210,4210,0
|
|
20230919,181000,67260630,4210,4210,4210,4210,0
|
|
20230919,180900,67260630,4210,4210,4210,4210,0
|
|
20230919,180800,67260630,4210,4210,4210,4210,0
|
|
20230919,180700,67260630,4210,4210,4210,4210,0
|
|
20230919,180600,67260630,4210,4210,4210,4210,0
|
|
20230919,180500,67260630,4210,4210,4210,4210,0
|
|
20230919,180400,67260630,4210,4210,4210,4210,0
|
|
20230919,180300,67260630,4210,4210,4210,4210,0
|
|
20230919,180200,67260630,4210,4210,4210,4210,0
|
|
20230919,180100,67260630,4210,4210,4210,4210,0
|
|
20230919,180000,67260630,4210,4210,4210,4210,0
|
|
20230919,175900,67260630,4210,4210,4210,4210,0
|
|
20230919,175800,67260630,4210,4210,4210,4210,174
|
|
20230919,175700,67260630,4210,4210,4210,4210,0
|
|
20230919,175600,67260630,4210,4210,4210,4210,0
|
|
20230919,175500,67260630,4210,4210,4210,4210,0
|
|
20230919,175400,67260630,4210,4210,4210,4210,0
|
|
20230919,175300,67260630,4210,4210,4210,4210,0
|
|
20230919,175200,67260630,4210,4210,4210,4210,0
|
|
20230919,175100,67260630,4210,4210,4210,4210,0
|
|
20230919,175000,67260630,4210,4210,4210,4210,0
|
|
20230919,174900,67260630,4210,4210,4210,4210,0
|
|
20230919,174800,67260630,4210,4210,4210,4210,0
|
|
20230919,174700,67260630,4210,4210,4210,4210,0
|
|
20230919,174600,67260630,4210,4210,4210,4210,0
|
|
20230919,174500,67260630,4210,4210,4210,4210,0
|
|
20230919,174400,67260630,4210,4210,4210,4210,0
|
|
20230919,174300,67260630,4210,4210,4210,4210,0
|
|
20230919,174200,67260630,4210,4210,4210,4210,0
|
|
20230919,174100,67260630,4210,4210,4210,4210,0
|
|
20230919,174000,67260630,4210,4210,4210,4210,0
|
|
20230919,173900,67260630,4210,4210,4210,4210,0
|
|
20230919,173800,67260630,4210,4210,4210,4210,0
|
|
20230919,173700,67260630,4210,4210,4210,4210,0
|
|
20230919,173600,67260630,4210,4210,4210,4210,0
|
|
20230919,173500,67260630,4210,4210,4210,4210,0
|
|
20230919,173400,67260630,4210,4210,4210,4210,0
|
|
20230919,173300,67260630,4210,4210,4210,4210,0
|
|
20230919,173200,67260630,4210,4210,4210,4210,0
|
|
20230919,173100,67260630,4210,4210,4210,4210,0
|
|
20230919,173000,67260630,4210,4210,4210,4210,0
|
|
20230919,172900,67260630,4210,4210,4210,4210,0
|
|
20230919,172800,67260630,4210,4210,4210,4210,174
|
|
20230919,172700,67260630,4210,4210,4210,4210,0
|
|
20230919,172600,67260630,4210,4210,4210,4210,0
|
|
20230919,172500,67260630,4210,4210,4210,4210,0
|
|
20230919,172400,67260630,4210,4210,4210,4210,0
|
|
20230919,172300,67260630,4210,4210,4210,4210,0
|
|
20230919,172200,67260630,4210,4210,4210,4210,0
|
|
20230919,172100,67260630,4210,4210,4210,4210,0
|
|
20230919,172000,67260630,4210,4210,4210,4210,0
|
|
20230919,171900,67260630,4210,4210,4210,4210,0
|
|
20230919,171800,67260630,4210,4210,4210,4210,0
|
|
20230919,171700,67260630,4210,4210,4210,4210,0
|
|
20230919,171600,67260630,4210,4210,4210,4210,0
|
|
20230919,171500,67260630,4210,4210,4210,4210,0
|
|
20230919,171400,67260630,4210,4210,4210,4210,0
|
|
20230919,171300,67260630,4210,4210,4210,4210,0
|
|
20230919,171200,67260630,4210,4210,4210,4210,0
|
|
20230919,171100,67260630,4210,4210,4210,4210,0
|
|
20230919,171000,67260630,4210,4210,4210,4210,0
|
|
20230919,170900,67260630,4210,4210,4210,4210,0
|
|
20230919,170800,67260630,4210,4210,4210,4210,0
|
|
20230919,170700,67260630,4210,4210,4210,4210,0
|
|
20230919,170600,67260630,4210,4210,4210,4210,0
|
|
20230919,170500,67260630,4210,4210,4210,4210,0
|
|
20230919,170400,67260630,4210,4210,4210,4210,0
|
|
20230919,170300,67260630,4210,4210,4210,4210,0
|
|
20230919,170200,67260630,4210,4210,4210,4210,0
|
|
20230919,170100,67260630,4210,4210,4210,4210,0
|
|
20230919,170000,67260630,4210,4210,4210,4210,0
|
|
20230919,165900,67260630,4210,4210,4210,4210,0
|
|
20230919,165800,67260630,4210,4210,4210,4210,174
|
|
20230919,165700,67260630,4210,4210,4210,4210,0
|
|
20230919,165600,67260630,4210,4210,4210,4210,0
|
|
20230919,165500,67260630,4210,4210,4210,4210,0
|
|
20230919,165400,67260630,4210,4210,4210,4210,0
|
|
20230919,165300,67260630,4210,4210,4210,4210,0
|
|
20230919,165200,67260630,4210,4210,4210,4210,0
|
|
20230919,165100,67260630,4210,4210,4210,4210,0
|
|
20230919,165000,67260630,4210,4210,4210,4210,0
|
|
20230919,164900,67260630,4210,4210,4210,4210,0
|
|
20230919,164800,67260630,4210,4210,4210,4210,0
|
|
20230919,164700,67260630,4210,4210,4210,4210,0
|
|
20230919,164600,67260630,4210,4210,4210,4210,0
|
|
20230919,164500,67260630,4210,4210,4210,4210,0
|
|
20230919,164400,67260630,4210,4210,4210,4210,0
|
|
20230919,164300,67260630,4210,4210,4210,4210,0
|
|
20230919,164200,67260630,4210,4210,4210,4210,0
|
|
20230919,164100,67260630,4210,4210,4210,4210,0
|
|
20230919,164000,67260630,4210,4210,4210,4210,0
|
|
20230919,163900,67260630,4210,4210,4210,4210,0
|
|
20230919,163800,67260630,4210,4210,4210,4210,0
|
|
20230919,163700,67260630,4210,4210,4210,4210,0
|
|
20230919,163600,67260630,4210,4210,4210,4210,0
|
|
20230919,163500,67260630,4210,4210,4210,4210,0
|
|
20230919,163400,67260630,4210,4210,4210,4210,0
|
|
20230919,163300,67260630,4210,4210,4210,4210,0
|
|
20230919,163200,67260630,4210,4210,4210,4210,0
|
|
20230919,163100,67260630,4210,4210,4210,4210,0
|
|
20230919,163000,67260630,4210,4210,4210,4210,0
|
|
20230919,162900,67260630,4210,4210,4210,4210,0
|
|
20230919,162800,67260630,4210,4210,4210,4210,174
|
|
20230919,162700,67260630,4210,4210,4210,4210,0
|
|
20230919,162600,67260630,4210,4210,4210,4210,0
|
|
20230919,162500,67260630,4210,4210,4210,4210,0
|
|
20230919,162400,67260630,4210,4210,4210,4210,0
|
|
20230919,162300,67260630,4210,4210,4210,4210,0
|
|
20230919,162200,67260630,4210,4210,4210,4210,0
|
|
20230919,162100,67260630,4210,4210,4210,4210,0
|
|
20230919,162000,67260630,4210,4210,4210,4210,0
|
|
20230919,161900,67260630,4210,4210,4210,4210,0
|
|
20230919,161800,67260630,4210,4210,4210,4210,0
|
|
20230919,161700,67260630,4210,4210,4210,4210,0
|
|
20230919,161600,67260630,4210,4210,4210,4210,0
|
|
20230919,161500,67260630,4210,4210,4210,4210,0
|
|
20230919,161400,67260630,4210,4210,4210,4210,0
|
|
20230919,161300,67260630,4210,4210,4210,4210,0
|
|
20230919,161200,67260630,4210,4210,4210,4210,0
|
|
20230919,161100,67260630,4210,4210,4210,4210,0
|
|
20230919,161000,67260630,4210,4210,4210,4210,0
|
|
20230919,160900,67260630,4210,4210,4210,4210,0
|
|
20230919,160800,67260630,4210,4210,4210,4210,0
|
|
20230919,160700,67260630,4210,4210,4210,4210,0
|
|
20230919,160600,67260630,4210,4210,4210,4210,0
|
|
20230919,160500,67260630,4210,4210,4210,4210,0
|
|
20230919,160400,67260630,4210,4210,4210,4210,0
|
|
20230919,160300,67260630,4210,4210,4210,4210,0
|
|
20230919,160200,67260630,4210,4210,4210,4210,0
|
|
20230919,160100,67260630,4210,4210,4210,4210,0
|
|
20230919,160000,67260630,4210,4210,4210,4210,0
|
|
20230919,155900,67260630,4210,4210,4210,4210,0
|
|
20230919,155800,67260630,4210,4210,4210,4210,174
|
|
20230919,155700,67260630,4210,4210,4210,4210,0
|
|
20230919,155600,67260630,4210,4210,4210,4210,0
|
|
20230919,155500,67260630,4210,4210,4210,4210,0
|
|
20230919,155400,67260630,4210,4210,4210,4210,0
|
|
20230919,155300,67260630,4210,4210,4210,4210,0
|
|
20230919,155200,67260630,4210,4210,4210,4210,0
|
|
20230919,155100,67260630,4210,4210,4210,4210,0
|
|
20230919,155000,67260630,4210,4210,4210,4210,0
|
|
20230919,154900,67260630,4210,4210,4210,4210,0
|
|
20230919,154800,67260630,4210,4210,4210,4210,0
|
|
20230919,154700,67260630,4210,4210,4210,4210,0
|
|
20230919,154600,67260630,4210,4210,4210,4210,0
|
|
20230919,154500,67260630,4210,4210,4210,4210,0
|
|
20230919,154400,67260630,4210,4210,4210,4210,0
|
|
20230919,154300,67260630,4210,4210,4210,4210,0
|
|
20230919,154200,67260630,4210,4210,4210,4210,0
|
|
20230919,154100,67260630,4210,4210,4210,4210,0
|
|
20230919,154000,67260630,4210,4210,4210,4210,0
|
|
20230919,153900,67260630,4210,4210,4210,4210,0
|
|
20230919,153800,67260630,4210,4210,4210,4210,0
|
|
20230919,153700,67260630,4210,4210,4210,4210,0
|
|
20230919,153600,67260630,4210,4210,4210,4210,0
|
|
20230919,153500,67260630,4210,4210,4210,4210,0
|
|
20230919,153400,67260630,4210,4210,4210,4210,0
|
|
20230919,153300,67260630,4210,4210,4210,4210,0
|
|
20230919,153200,67260630,4210,4210,4210,4210,0
|
|
20230919,153100,67260630,4210,4210,4210,4210,0
|
|
20230919,153000,67260630,4210,4210,4210,4210,174
|
|
20230919,152900,66528090,4195,4195,4195,4195,0
|
|
20230919,152800,66528090,4195,4195,4195,4195,0
|
|
20230919,152700,66528090,4195,4195,4195,4195,0
|
|
20230919,152600,66528090,4195,4195,4195,4195,0
|
|
20230919,152500,66528090,4195,4195,4195,4195,0
|
|
20230919,152400,66528090,4195,4195,4195,4195,0
|
|
20230919,152300,66528090,4195,4195,4195,4195,0
|
|
20230919,152200,66528090,4195,4195,4195,4195,0
|
|
20230919,152100,66528090,4195,4195,4195,4195,0
|
|
20230919,152000,66528090,4195,4195,4195,4195,0
|
|
20230919,151900,66528090,4195,4195,4195,4195,0
|
|
20230919,151800,66528090,4195,4195,4195,4195,0
|
|
20230919,151700,66528090,4195,4200,4210,4195,1148
|
|
20230919,151600,61704850,4200,4200,4200,4200,0
|
|
20230919,151500,61704850,4200,4200,4200,4200,0
|
|
20230919,151400,61704850,4200,4200,4200,4200,111
|
|
20230919,151300,61238650,4195,4195,4195,4195,0
|
|
20230919,151200,61238650,4195,4195,4195,4195,0
|
|
20230919,151100,61238650,4195,4195,4195,4195,0
|
|
20230919,151000,61238650,4195,4195,4195,4195,0
|
|
20230919,150900,61238650,4195,4195,4195,4195,182
|
|
20230919,150800,60475160,4195,4195,4195,4195,50
|
|
20230919,150700,60265410,4195,4195,4195,4195,343
|
|
20230919,150600,58826525,4190,4190,4190,4190,0
|
|
20230919,150500,58826525,4190,4190,4190,4190,111
|
|
20230919,150400,58361435,4190,4190,4190,4190,0
|
|
20230919,150300,58361435,4190,4190,4190,4190,119
|
|
20230919,150200,57862825,4190,4190,4190,4190,2
|
|
20230919,150100,57854445,4190,4190,4190,4190,2
|
|
20230919,150000,57846065,4195,4195,4195,4195,0
|
|
20230919,145900,57846065,4195,4195,4195,4195,0
|
|
20230919,145800,57846065,4195,4195,4195,4195,79
|
|
20230919,145700,57514660,4195,4195,4195,4195,0
|
|
20230919,145600,57514660,4195,4195,4195,4195,0
|
|
20230919,145500,57514660,4195,4195,4195,4195,50
|
|
20230919,145400,57304910,4195,4195,4195,4195,0
|
|
20230919,145300,57304910,4195,4195,4195,4195,0
|
|
20230919,145200,57304910,4195,4195,4195,4195,0
|
|
20230919,145100,57304910,4195,4195,4195,4195,0
|
|
20230919,145000,57304910,4195,4195,4195,4195,0
|
|
20230919,144900,57304910,4195,4195,4195,4195,0
|
|
20230919,144800,57304910,4195,4195,4195,4195,0
|
|
20230919,144700,57304910,4195,4195,4195,4195,0
|
|
20230919,144600,57304910,4195,4195,4195,4195,0
|
|
20230919,144500,57304910,4195,4195,4195,4195,0
|
|
20230919,144400,57304910,4195,4195,4195,4195,0
|
|
20230919,144300,57304910,4195,4195,4195,4195,0
|
|
20230919,144200,57304910,4195,4195,4195,4195,0
|
|
20230919,144100,57304910,4195,4195,4195,4195,0
|
|
20230919,144000,57304910,4195,4195,4195,4195,0
|
|
20230919,143900,57304910,4195,4195,4195,4195,0
|
|
20230919,143800,57304910,4195,4195,4195,4195,0
|
|
20230919,143700,57304910,4195,4195,4195,4195,0
|
|
20230919,143600,57304910,4195,4195,4195,4195,0
|
|
20230919,143500,57304910,4195,4195,4195,4195,0
|
|
20230919,143400,57304910,4195,4195,4195,4195,5
|
|
20230919,143300,57283935,4190,4190,4190,4190,0
|
|
20230919,143200,57283935,4190,4190,4190,4190,0
|
|
20230919,143100,57283935,4190,4190,4190,4190,43
|
|
20230919,143000,57103765,4190,4190,4190,4190,0
|
|
20230919,142900,57103765,4190,4190,4190,4190,6
|
|
20230919,142800,57078625,4195,4195,4195,4195,79
|
|
20230919,142700,56747220,4195,4195,4195,4195,0
|
|
20230919,142600,56747220,4195,4195,4195,4195,0
|
|
20230919,142500,56747220,4195,4195,4195,4195,0
|
|
20230919,142400,56747220,4195,4195,4195,4195,0
|
|
20230919,142300,56747220,4195,4195,4195,4195,0
|
|
20230919,142200,56747220,4195,4195,4195,4195,0
|
|
20230919,142100,56747220,4195,4195,4195,4195,0
|
|
20230919,142000,56747220,4195,4195,4195,4195,0
|
|
20230919,141900,56747220,4195,4195,4195,4195,0
|
|
20230919,141800,56747220,4195,4195,4195,4195,77
|
|
20230919,141700,56424205,4195,4195,4195,4195,0
|
|
20230919,141600,56424205,4195,4195,4195,4195,0
|
|
20230919,141500,56424205,4195,4195,4195,4195,0
|
|
20230919,141400,56424205,4195,4195,4195,4195,0
|
|
20230919,141300,56424205,4195,4195,4195,4195,0
|
|
20230919,141200,56424205,4195,4195,4195,4195,0
|
|
20230919,141100,56424205,4195,4195,4195,4195,0
|
|
20230919,141000,56424205,4195,4195,4195,4195,0
|
|
20230919,140900,56424205,4195,4195,4195,4195,0
|
|
20230919,140800,56424205,4195,4195,4195,4195,0
|
|
20230919,140700,56424205,4195,4195,4195,4195,0
|
|
20230919,140600,56424205,4195,4195,4195,4195,0
|
|
20230919,140500,56424205,4195,4195,4195,4195,0
|
|
20230919,140400,56424205,4195,4195,4195,4195,3
|
|
20230919,140300,56411620,4200,4200,4200,4200,0
|
|
20230919,140200,56411620,4200,4200,4200,4200,0
|
|
20230919,140100,56411620,4200,4200,4200,4200,0
|
|
20230919,140000,56411620,4200,4200,4200,4200,0
|
|
20230919,135900,56411620,4200,4200,4200,4200,0
|
|
20230919,135800,56411620,4200,4200,4200,4200,79
|
|
20230919,135700,56079820,4195,4195,4195,4195,0
|
|
20230919,135600,56079820,4195,4195,4195,4195,42
|
|
20230919,135500,55903630,4200,4200,4200,4200,0
|
|
20230919,135400,55903630,4200,4200,4200,4200,0
|
|
20230919,135300,55903630,4200,4200,4200,4200,3
|
|
20230919,135200,55891030,4200,4200,4200,4200,0
|
|
20230919,135100,55891030,4200,4200,4200,4200,20
|
|
20230919,135000,55807030,4200,4200,4200,4200,0
|
|
20230919,134900,55807030,4200,4200,4200,4200,0
|
|
20230919,134800,55807030,4200,4200,4200,4200,0
|
|
20230919,134700,55807030,4200,4200,4200,4200,0
|
|
20230919,134600,55807030,4200,4200,4200,4200,0
|
|
20230919,134500,55807030,4200,4200,4200,4200,0
|
|
20230919,134400,55807030,4200,4200,4200,4200,0
|
|
20230919,134300,55807030,4200,4200,4200,4200,150
|
|
20230919,134200,55177030,4210,4210,4210,4210,50
|
|
20230919,134100,54966530,4210,4210,4210,4210,0
|
|
20230919,134000,54966530,4210,4210,4210,4210,100
|
|
20230919,133900,54545530,4210,4210,4210,4210,0
|
|
20230919,133800,54545530,4210,4210,4210,4210,0
|
|
20230919,133700,54545530,4210,4210,4210,4210,0
|
|
20230919,133600,54545530,4210,4210,4210,4210,0
|
|
20230919,133500,54545530,4210,4210,4210,4210,0
|
|
20230919,133400,54545530,4210,4210,4210,4210,0
|
|
20230919,133300,54545530,4210,4210,4210,4210,0
|
|
20230919,133200,54545530,4210,4210,4210,4210,55
|
|
20230919,133100,54313980,4200,4200,4200,4200,0
|
|
20230919,133000,54313980,4200,4200,4200,4200,130
|
|
20230919,132900,53767980,4200,4205,4205,4200,20
|
|
20230919,132800,53683965,4210,4210,4210,4210,0
|
|
20230919,132700,53683965,4210,4210,4210,4210,0
|
|
20230919,132600,53683965,4210,4210,4210,4210,0
|
|
20230919,132500,53683965,4210,4210,4210,4210,0
|
|
20230919,132400,53683965,4210,4210,4210,4210,0
|
|
20230919,132300,53683965,4210,4210,4210,4210,0
|
|
20230919,132200,53683965,4210,4210,4210,4210,0
|
|
20230919,132100,53683965,4210,4210,4210,4210,0
|
|
20230919,132000,53683965,4210,4210,4210,4210,0
|
|
20230919,131900,53683965,4210,4210,4210,4210,0
|
|
20230919,131800,53683965,4210,4210,4210,4210,0
|
|
20230919,131700,53683965,4210,4210,4210,4210,100
|
|
20230919,131600,53262965,4210,4210,4210,4210,0
|
|
20230919,131500,53262965,4210,4210,4210,4210,0
|
|
20230919,131400,53262965,4210,4210,4210,4210,0
|
|
20230919,131300,53262965,4210,4210,4210,4210,0
|
|
20230919,131200,53262965,4210,4210,4210,4210,0
|
|
20230919,131100,53262965,4210,4210,4210,4210,0
|
|
20230919,131000,53262965,4210,4210,4210,4210,0
|
|
20230919,130900,53262965,4210,4210,4210,4210,0
|
|
20230919,130800,53262965,4210,4210,4210,4210,237
|
|
20230919,130700,52265195,4210,4210,4210,4210,0
|
|
20230919,130600,52265195,4210,4210,4210,4210,0
|
|
20230919,130500,52265195,4210,4210,4210,4210,0
|
|
20230919,130400,52265195,4210,4210,4210,4210,0
|
|
20230919,130300,52265195,4210,4210,4210,4210,0
|
|
20230919,130200,52265195,4210,4210,4210,4210,0
|
|
20230919,130100,52265195,4210,4210,4210,4210,0
|
|
20230919,130000,52265195,4210,4210,4210,4210,0
|
|
20230919,125900,52265195,4210,4210,4210,4210,0
|
|
20230919,125800,52265195,4210,4210,4210,4210,1
|
|
20230919,125700,52260985,4200,4200,4200,4200,50
|
|
20230919,125600,52050985,4210,4210,4210,4210,0
|
|
20230919,125500,52050985,4210,4210,4210,4210,1000
|
|
20230919,125400,47840985,4200,4200,4200,4200,0
|
|
20230919,125300,47840985,4200,4200,4200,4200,0
|
|
20230919,125200,47840985,4200,4200,4200,4200,0
|
|
20230919,125100,47840985,4200,4200,4200,4200,0
|
|
20230919,125000,47840985,4200,4200,4200,4200,0
|
|
20230919,124900,47840985,4200,4200,4200,4200,0
|
|
20230919,124800,47840985,4200,4200,4200,4200,0
|
|
20230919,124700,47840985,4200,4200,4200,4200,0
|
|
20230919,124600,47840985,4200,4200,4200,4200,0
|
|
20230919,124500,47840985,4200,4200,4200,4200,0
|
|
20230919,124400,47840985,4200,4200,4200,4200,0
|
|
20230919,124300,47840985,4200,4200,4200,4200,0
|
|
20230919,124200,47840985,4200,4200,4200,4200,0
|
|
20230919,124100,47840985,4200,4200,4200,4200,0
|
|
20230919,124000,47840985,4200,4200,4200,4200,0
|
|
20230919,123900,47840985,4200,4200,4200,4200,0
|
|
20230919,123800,47840985,4200,4200,4200,4200,0
|
|
20230919,123700,47840985,4200,4200,4200,4200,2
|
|
20230919,123600,47832585,4200,4200,4200,4200,0
|
|
20230919,123500,47832585,4200,4200,4200,4200,66
|
|
20230919,123400,47555385,4200,4200,4200,4200,200
|
|
20230919,123300,46715385,4210,4210,4210,4210,0
|
|
20230919,123200,46715385,4210,4210,4210,4210,0
|
|
20230919,123100,46715385,4210,4210,4210,4210,2
|
|
20230919,123000,46706965,4210,4210,4210,4210,0
|
|
20230919,122900,46706965,4210,4210,4210,4210,0
|
|
20230919,122800,46706965,4210,4175,4210,4175,92
|
|
20230919,122700,46320125,4175,4175,4175,4175,0
|
|
20230919,122600,46320125,4175,4175,4175,4175,0
|
|
20230919,122500,46320125,4175,4175,4175,4175,111
|
|
20230919,122400,45856700,4170,4170,4170,4170,10
|
|
20230919,122300,45815000,4175,4175,4175,4175,0
|
|
20230919,122200,45815000,4175,4175,4175,4175,0
|
|
20230919,122100,45815000,4175,4175,4175,4175,0
|
|
20230919,122000,45815000,4175,4175,4175,4175,0
|
|
20230919,121900,45815000,4175,4175,4175,4175,60
|
|
20230919,121800,45564500,4175,4175,4175,4175,0
|
|
20230919,121700,45564500,4175,4175,4175,4175,0
|
|
20230919,121600,45564500,4175,4175,4175,4175,29
|
|
20230919,121500,45443425,4175,4175,4175,4175,0
|
|
20230919,121400,45443425,4175,4175,4175,4175,0
|
|
20230919,121300,45443425,4175,4175,4175,4175,0
|
|
20230919,121200,45443425,4175,4175,4175,4175,0
|
|
20230919,121100,45443425,4175,4175,4175,4175,0
|
|
20230919,121000,45443425,4175,4175,4175,4175,0
|
|
20230919,120900,45443425,4175,4175,4175,4175,0
|
|
20230919,120800,45443425,4175,4175,4175,4175,0
|
|
20230919,120700,45443425,4175,4175,4175,4175,0
|
|
20230919,120600,45443425,4175,4175,4175,4175,0
|
|
20230919,120500,45443425,4175,4175,4175,4175,0
|
|
20230919,120400,45443425,4175,4175,4175,4175,0
|
|
20230919,120300,45443425,4175,4175,4175,4175,0
|
|
20230919,120200,45443425,4175,4175,4175,4175,0
|
|
20230919,120100,45443425,4175,4175,4175,4175,0
|
|
20230919,120000,45443425,4175,4175,4175,4175,0
|
|
20230919,115900,45443425,4175,4175,4175,4175,0
|
|
20230919,115800,45443425,4175,4175,4175,4175,47
|
|
20230919,115700,45247200,4190,4190,4190,4190,0
|
|
20230919,115600,45247200,4190,4190,4190,4190,0
|
|
20230919,115500,45247200,4190,4190,4190,4190,0
|
|
20230919,115400,45247200,4190,4190,4190,4190,0
|
|
20230919,115300,45247200,4190,4190,4190,4190,1
|
|
20230919,115200,45243010,4175,4175,4175,4175,0
|
|
20230919,115100,45243010,4175,4175,4175,4175,165
|
|
20230919,115000,44554135,4180,4180,4180,4180,17
|
|
20230919,114900,44483075,4180,4180,4180,4180,0
|
|
20230919,114800,44483075,4180,4180,4180,4180,0
|
|
20230919,114700,44483075,4180,4180,4180,4180,0
|
|
20230919,114600,44483075,4180,4185,4185,4180,25
|
|
20230919,114500,44378485,4210,4210,4210,4210,0
|
|
20230919,114400,44378485,4210,4210,4210,4210,0
|
|
20230919,114300,44378485,4210,4210,4210,4210,0
|
|
20230919,114200,44378485,4210,4210,4210,4210,2
|
|
20230919,114100,44370065,4190,4190,4190,4190,0
|
|
20230919,114000,44370065,4190,4190,4190,4190,0
|
|
20230919,113900,44370065,4190,4190,4190,4190,0
|
|
20230919,113800,44370065,4190,4190,4190,4190,0
|
|
20230919,113700,44370065,4190,4190,4190,4190,33
|
|
20230919,113600,44231795,4190,4190,4190,4190,0
|
|
20230919,113500,44231795,4190,4190,4190,4190,17
|
|
20230919,113400,44160565,4190,4190,4190,4190,0
|
|
20230919,113300,44160565,4190,4190,4190,4190,0
|
|
20230919,113200,44160565,4190,4190,4190,4190,782
|
|
20230919,113100,40883985,4190,4190,4190,4190,0
|
|
20230919,113000,40883985,4190,4190,4190,4190,0
|
|
20230919,112900,40883985,4190,4190,4190,4190,0
|
|
20230919,112800,40883985,4190,4200,4200,4190,157
|
|
20230919,112700,40226035,4210,4210,4210,4210,0
|
|
20230919,112600,40226035,4210,4210,4210,4210,0
|
|
20230919,112500,40226035,4210,4210,4210,4210,47
|
|
20230919,112400,40028165,4210,4210,4210,4210,0
|
|
20230919,112300,40028165,4210,4210,4210,4210,0
|
|
20230919,112200,40028165,4210,4210,4210,4210,0
|
|
20230919,112100,40028165,4210,4210,4210,4210,38
|
|
20230919,112000,39868185,4210,4210,4210,4210,0
|
|
20230919,111900,39868185,4210,4210,4210,4210,12
|
|
20230919,111800,39817665,4210,4210,4210,4210,0
|
|
20230919,111700,39817665,4210,4210,4210,4210,1
|
|
20230919,111600,39813455,4210,4210,4210,4210,0
|
|
20230919,111500,39813455,4210,4210,4210,4210,1
|
|
20230919,111400,39809245,4210,4210,4210,4210,2
|
|
20230919,111300,39800825,4205,4205,4205,4205,118
|
|
20230919,111200,39304635,4205,4205,4205,4205,0
|
|
20230919,111100,39304635,4205,4205,4205,4205,0
|
|
20230919,111000,39304635,4205,4205,4205,4205,0
|
|
20230919,110900,39304635,4205,4205,4205,4205,0
|
|
20230919,110800,39304635,4205,4205,4205,4205,0
|
|
20230919,110700,39304635,4205,4205,4205,4205,0
|
|
20230919,110600,39304635,4205,4205,4205,4205,0
|
|
20230919,110500,39304635,4205,4205,4205,4205,0
|
|
20230919,110400,39304635,4205,4205,4205,4205,3
|
|
20230919,110300,39292020,4220,4220,4220,4220,2
|
|
20230919,110200,39283580,4200,4200,4200,4200,29
|
|
20230919,110100,39161780,4210,4205,4210,4205,37
|
|
20230919,110000,39006050,4205,4205,4205,4205,0
|
|
20230919,105900,39006050,4205,4205,4205,4205,0
|
|
20230919,105800,39006050,4205,4205,4205,4205,8
|
|
20230919,105700,38972410,4190,4190,4190,4190,363
|
|
20230919,105600,37451440,4220,4220,4220,4220,0
|
|
20230919,105500,37451440,4220,4220,4220,4220,0
|
|
20230919,105400,37451440,4220,4220,4220,4220,0
|
|
20230919,105300,37451440,4220,4220,4220,4220,0
|
|
20230919,105200,37451440,4220,4220,4220,4220,0
|
|
20230919,105100,37451440,4220,4220,4220,4220,0
|
|
20230919,105000,37451440,4220,4220,4220,4220,0
|
|
20230919,104900,37451440,4220,4220,4220,4220,0
|
|
20230919,104800,37451440,4220,4220,4220,4220,3
|
|
20230919,104700,37438780,4195,4195,4195,4195,0
|
|
20230919,104600,37438780,4195,4195,4195,4195,0
|
|
20230919,104500,37438780,4195,4195,4195,4195,0
|
|
20230919,104400,37438780,4195,4200,4200,4195,93
|
|
20230919,104300,37048580,4205,4205,4205,4205,1
|
|
20230919,104200,37044375,4235,4205,4235,4205,200
|
|
20230919,104100,36202950,4205,4205,4205,4205,0
|
|
20230919,104000,36202950,4205,4205,4205,4205,44
|
|
20230919,103900,36017930,4205,4205,4205,4205,0
|
|
20230919,103800,36017930,4205,4205,4205,4205,300
|
|
20230919,103700,34756430,4190,4190,4190,4190,0
|
|
20230919,103600,34756430,4190,4190,4190,4190,0
|
|
20230919,103500,34756430,4190,4190,4190,4190,0
|
|
20230919,103400,34756430,4190,4190,4190,4190,0
|
|
20230919,103300,34756430,4190,4190,4190,4190,0
|
|
20230919,103200,34756430,4190,4190,4190,4190,4
|
|
20230919,103100,34739670,4205,4205,4205,4205,100
|
|
20230919,103000,34319170,4220,4220,4220,4220,0
|
|
20230919,102900,34319170,4220,4220,4220,4220,0
|
|
20230919,102800,34319170,4220,4220,4220,4220,2
|
|
20230919,102700,34310730,4190,4190,4190,4190,0
|
|
20230919,102600,34310730,4190,4190,4190,4190,200
|
|
20230919,102500,33472730,4205,4205,4205,4205,320
|
|
20230919,102400,32127130,4190,4190,4190,4190,0
|
|
20230919,102300,32127130,4190,4190,4190,4190,0
|
|
20230919,102200,32127130,4190,4190,4190,4190,28
|
|
20230919,102100,32009810,4190,4190,4190,4190,0
|
|
20230919,102000,32009810,4190,4190,4190,4190,0
|
|
20230919,101900,32009810,4190,4190,4190,4190,0
|
|
20230919,101800,32009810,4190,4190,4190,4190,0
|
|
20230919,101700,32009810,4190,4190,4190,4190,0
|
|
20230919,101600,32009810,4190,4190,4190,4190,0
|
|
20230919,101500,32009810,4190,4190,4190,4190,1
|
|
20230919,101400,32005620,4220,4220,4220,4220,0
|
|
20230919,101300,32005620,4220,4220,4220,4220,3
|
|
20230919,101200,31992960,4190,4190,4190,4190,257
|
|
20230919,101100,30916130,4190,4190,4190,4190,0
|
|
20230919,101000,30916130,4190,4190,4190,4190,0
|
|
20230919,100900,30916130,4190,4190,4190,4190,0
|
|
20230919,100800,30916130,4190,4190,4190,4190,0
|
|
20230919,100700,30916130,4190,4190,4190,4190,0
|
|
20230919,100600,30916130,4190,4190,4190,4190,0
|
|
20230919,100500,30916130,4190,4190,4190,4190,100
|
|
20230919,100400,30497130,4190,4190,4190,4190,458
|
|
20230919,100300,28578110,4195,4195,4195,4195,4
|
|
20230919,100200,28561330,4195,4195,4195,4195,0
|
|
20230919,100100,28561330,4195,4195,4195,4195,203
|
|
20230919,100000,27709745,4195,4195,4195,4195,1
|
|
20230919,095900,27705550,4200,4200,4200,4200,12
|
|
20230919,095800,27655150,4200,4200,4200,4200,0
|
|
20230919,095700,27655150,4200,4200,4200,4200,0
|
|
20230919,095600,27655150,4200,4200,4200,4200,0
|
|
20230919,095500,27655150,4200,4210,4210,4200,113
|
|
20230919,095400,27179520,4240,4240,4240,4240,41
|
|
20230919,095300,27005680,4240,4240,4240,4240,0
|
|
20230919,095200,27005680,4240,4215,4250,4200,132
|
|
20230919,095100,26446985,4225,4225,4225,4225,0
|
|
20230919,095000,26446985,4225,4225,4225,4225,2
|
|
20230919,094900,26438535,4225,4225,4225,4225,100
|
|
20230919,094800,26016035,4230,4215,4230,4215,200
|
|
20230919,094700,25172615,4200,4190,4200,4190,339
|
|
20230919,094600,23749815,4190,4190,4190,4190,0
|
|
20230919,094500,23749815,4190,4190,4190,4190,125
|
|
20230919,094400,23226065,4190,4190,4190,4190,0
|
|
20230919,094300,23226065,4190,4190,4190,4190,0
|
|
20230919,094200,23226065,4190,4190,4190,4190,0
|
|
20230919,094100,23226065,4190,4190,4190,4190,195
|
|
20230919,094000,22409015,4190,4190,4190,4190,0
|
|
20230919,093900,22409015,4190,4190,4190,4190,200
|
|
20230919,093800,21571015,4200,4200,4200,4200,4
|
|
20230919,093700,21554215,4200,4190,4200,4190,480
|
|
20230919,093600,19542995,4205,4205,4205,4205,0
|
|
20230919,093500,19542995,4205,4205,4205,4205,0
|
|
20230919,093400,19542995,4205,4205,4205,4205,50
|
|
20230919,093300,19332745,4205,4190,4205,4190,27
|
|
20230919,093200,19219585,4195,4200,4215,4195,14
|
|
20230919,093100,19160795,4210,4210,4210,4210,0
|
|
20230919,093000,19160795,4210,4210,4210,4210,0
|
|
20230919,092900,19160795,4210,4205,4210,4205,4
|
|
20230919,092800,19143965,4200,4195,4200,4195,3
|
|
20230919,092700,19131370,4195,4195,4195,4195,0
|
|
20230919,092600,19131370,4195,4195,4195,4195,0
|
|
20230919,092500,19131370,4195,4195,4195,4195,0
|
|
20230919,092400,19131370,4195,4190,4195,4190,20
|
|
20230919,092300,19047565,4165,4165,4165,4165,0
|
|
20230919,092200,19047565,4165,4170,4175,4165,521
|
|
20230919,092100,16872425,4175,4175,4175,4175,3
|
|
20230919,092000,16859900,4180,4185,4185,4180,547
|
|
20230919,091900,14570810,4190,4190,4190,4190,1
|
|
20230919,091800,14566620,4190,4190,4190,4190,0
|
|
20230919,091700,14566620,4190,4190,4190,4190,0
|
|
20230919,091600,14566620,4190,4190,4190,4190,50
|
|
20230919,091500,14357120,4190,4190,4190,4190,22
|
|
20230919,091400,14264940,4220,4220,4220,4220,0
|
|
20230919,091300,14264940,4220,4195,4220,4190,4
|
|
20230919,091200,14248115,4195,4200,4230,4195,476
|
|
20230919,091100,12241690,4185,4195,4195,4185,42
|
|
20230919,091000,12065520,4185,4185,4185,4185,475
|
|
20230919,090900,10077645,4190,4200,4200,4190,77
|
|
20230919,090800,9754370,4200,4200,4200,4200,1
|
|
20230919,090700,9750170,4200,4200,4200,4200,11
|
|
20230919,090600,9703970,4200,4200,4210,4200,506
|
|
20230919,090500,7573780,4205,4210,4210,4205,818
|
|
20230919,090400,4130010,4210,4210,4210,4210,0
|
|
20230919,090300,4130010,4210,4210,4210,4210,0
|
|
20230919,090200,4130010,4210,4210,4210,4210,0
|
|
20230919,090100,4130010,4210,4210,4210,4210,121
|
|
20230919,090000,3620600,4210,4210,4210,4210,860
|