644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,194100,458126020,9000,9000,9000,9000,1331
|
|
20230925,194000,458126020,9000,9000,9000,9000,0
|
|
20230925,193900,458126020,9000,9000,9000,9000,0
|
|
20230925,193800,458126020,9000,9000,9000,9000,0
|
|
20230925,193700,458126020,9000,9000,9000,9000,0
|
|
20230925,193600,458126020,9000,9000,9000,9000,0
|
|
20230925,193500,458126020,9000,9000,9000,9000,0
|
|
20230925,193400,458126020,9000,9000,9000,9000,0
|
|
20230925,193300,458126020,9000,9000,9000,9000,0
|
|
20230925,193200,458126020,9000,9000,9000,9000,0
|
|
20230925,193100,458126020,9000,9000,9000,9000,0
|
|
20230925,193000,458126020,9000,9000,9000,9000,0
|
|
20230925,192900,458126020,9000,9000,9000,9000,0
|
|
20230925,192800,458126020,9000,9000,9000,9000,0
|
|
20230925,192700,458126020,9000,9000,9000,9000,0
|
|
20230925,192600,458126020,9000,9000,9000,9000,0
|
|
20230925,192500,458126020,9000,9000,9000,9000,0
|
|
20230925,192400,458126020,9000,9000,9000,9000,0
|
|
20230925,192300,458126020,9000,9000,9000,9000,0
|
|
20230925,192200,458126020,9000,9000,9000,9000,0
|
|
20230925,192100,458126020,9000,9000,9000,9000,0
|
|
20230925,192000,458126020,9000,9000,9000,9000,0
|
|
20230925,191900,458126020,9000,9000,9000,9000,0
|
|
20230925,191800,458126020,9000,9000,9000,9000,0
|
|
20230925,191700,458126020,9000,9000,9000,9000,0
|
|
20230925,191600,458126020,9000,9000,9000,9000,0
|
|
20230925,191500,458126020,9000,9000,9000,9000,0
|
|
20230925,191400,458126020,9000,9000,9000,9000,0
|
|
20230925,191300,458126020,9000,9000,9000,9000,0
|
|
20230925,191200,458126020,9000,9000,9000,9000,0
|
|
20230925,191100,458126020,9000,9000,9000,9000,1331
|
|
20230925,191000,458126020,9000,9000,9000,9000,0
|
|
20230925,190900,458126020,9000,9000,9000,9000,0
|
|
20230925,190800,458126020,9000,9000,9000,9000,0
|
|
20230925,190700,458126020,9000,9000,9000,9000,0
|
|
20230925,190600,458126020,9000,9000,9000,9000,0
|
|
20230925,190500,458126020,9000,9000,9000,9000,0
|
|
20230925,190400,458126020,9000,9000,9000,9000,0
|
|
20230925,190300,458126020,9000,9000,9000,9000,0
|
|
20230925,190200,458126020,9000,9000,9000,9000,0
|
|
20230925,190100,458126020,9000,9000,9000,9000,0
|
|
20230925,190000,458126020,9000,9000,9000,9000,0
|
|
20230925,185900,458126020,9000,9000,9000,9000,0
|
|
20230925,185800,458126020,9000,9000,9000,9000,0
|
|
20230925,185700,458126020,9000,9000,9000,9000,0
|
|
20230925,185600,458126020,9000,9000,9000,9000,0
|
|
20230925,185500,458126020,9000,9000,9000,9000,0
|
|
20230925,185400,458126020,9000,9000,9000,9000,0
|
|
20230925,185300,458126020,9000,9000,9000,9000,0
|
|
20230925,185200,458126020,9000,9000,9000,9000,0
|
|
20230925,185100,458126020,9000,9000,9000,9000,0
|
|
20230925,185000,458126020,9000,9000,9000,9000,0
|
|
20230925,184900,458126020,9000,9000,9000,9000,0
|
|
20230925,184800,458126020,9000,9000,9000,9000,0
|
|
20230925,184700,458126020,9000,9000,9000,9000,0
|
|
20230925,184600,458126020,9000,9000,9000,9000,0
|
|
20230925,184500,458126020,9000,9000,9000,9000,0
|
|
20230925,184400,458126020,9000,9000,9000,9000,0
|
|
20230925,184300,458126020,9000,9000,9000,9000,0
|
|
20230925,184200,458126020,9000,9000,9000,9000,0
|
|
20230925,184100,458126020,9000,9000,9000,9000,1331
|
|
20230925,184000,458126020,9000,9000,9000,9000,0
|
|
20230925,183900,458126020,9000,9000,9000,9000,0
|
|
20230925,183800,458126020,9000,9000,9000,9000,0
|
|
20230925,183700,458126020,9000,9000,9000,9000,0
|
|
20230925,183600,458126020,9000,9000,9000,9000,0
|
|
20230925,183500,458126020,9000,9000,9000,9000,0
|
|
20230925,183400,458126020,9000,9000,9000,9000,0
|
|
20230925,183300,458126020,9000,9000,9000,9000,0
|
|
20230925,183200,458126020,9000,9000,9000,9000,0
|
|
20230925,183100,458126020,9000,9000,9000,9000,0
|
|
20230925,183000,458126020,9000,9000,9000,9000,0
|
|
20230925,182900,458126020,9000,9000,9000,9000,0
|
|
20230925,182800,458126020,9000,9000,9000,9000,0
|
|
20230925,182700,458126020,9000,9000,9000,9000,0
|
|
20230925,182600,458126020,9000,9000,9000,9000,0
|
|
20230925,182500,458126020,9000,9000,9000,9000,0
|
|
20230925,182400,458126020,9000,9000,9000,9000,0
|
|
20230925,182300,458126020,9000,9000,9000,9000,0
|
|
20230925,182200,458126020,9000,9000,9000,9000,0
|
|
20230925,182100,458126020,9000,9000,9000,9000,0
|
|
20230925,182000,458126020,9000,9000,9000,9000,0
|
|
20230925,181900,458126020,9000,9000,9000,9000,0
|
|
20230925,181800,458126020,9000,9000,9000,9000,0
|
|
20230925,181700,458126020,9000,9000,9000,9000,0
|
|
20230925,181600,458126020,9000,9000,9000,9000,0
|
|
20230925,181500,458126020,9000,9000,9000,9000,0
|
|
20230925,181400,458126020,9000,9000,9000,9000,0
|
|
20230925,181300,458126020,9000,9000,9000,9000,0
|
|
20230925,181200,458126020,9000,9000,9000,9000,0
|
|
20230925,181100,458126020,9000,9000,9000,9000,1331
|
|
20230925,181000,458126020,9000,9000,9000,9000,0
|
|
20230925,180900,458126020,9000,9000,9000,9000,0
|
|
20230925,180800,458126020,9000,9000,9000,9000,0
|
|
20230925,180700,458126020,9000,9000,9000,9000,0
|
|
20230925,180600,458126020,9000,9000,9000,9000,0
|
|
20230925,180500,458126020,9000,9000,9000,9000,0
|
|
20230925,180400,458126020,9000,9000,9000,9000,0
|
|
20230925,180300,458126020,9000,9000,9000,9000,0
|
|
20230925,180200,458126020,9000,9000,9000,9000,0
|
|
20230925,180100,458126020,9000,9000,9000,9000,0
|
|
20230925,180000,458126020,9000,9000,9000,9000,0
|
|
20230925,175900,458126020,9000,9000,9000,9000,0
|
|
20230925,175800,458126020,9000,9000,9000,9000,0
|
|
20230925,175700,458126020,9000,9000,9000,9000,0
|
|
20230925,175600,458126020,9000,9000,9000,9000,0
|
|
20230925,175500,458126020,9000,9000,9000,9000,0
|
|
20230925,175400,458126020,9000,9000,9000,9000,0
|
|
20230925,175300,458126020,9000,9000,9000,9000,0
|
|
20230925,175200,458126020,9000,9000,9000,9000,0
|
|
20230925,175100,458126020,9000,9000,9000,9000,0
|
|
20230925,175000,458126020,9000,9000,9000,9000,0
|
|
20230925,174900,458126020,9000,9000,9000,9000,0
|
|
20230925,174800,458126020,9000,9000,9000,9000,0
|
|
20230925,174700,458126020,9000,9000,9000,9000,0
|
|
20230925,174600,458126020,9000,9000,9000,9000,0
|
|
20230925,174500,458126020,9000,9000,9000,9000,0
|
|
20230925,174400,458126020,9000,9000,9000,9000,0
|
|
20230925,174300,458126020,9000,9000,9000,9000,0
|
|
20230925,174200,458126020,9000,9000,9000,9000,0
|
|
20230925,174100,458126020,9000,9000,9000,9000,1331
|
|
20230925,174000,458126020,9000,9000,9000,9000,0
|
|
20230925,173900,458126020,9000,9000,9000,9000,0
|
|
20230925,173800,458126020,9000,9000,9000,9000,0
|
|
20230925,173700,458126020,9000,9000,9000,9000,0
|
|
20230925,173600,458126020,9000,9000,9000,9000,0
|
|
20230925,173500,458126020,9000,9000,9000,9000,0
|
|
20230925,173400,458126020,9000,9000,9000,9000,0
|
|
20230925,173300,458126020,9000,9000,9000,9000,0
|
|
20230925,173200,458126020,9000,9000,9000,9000,0
|
|
20230925,173100,458126020,9000,9000,9000,9000,0
|
|
20230925,173000,458126020,9000,9000,9000,9000,0
|
|
20230925,172900,458126020,9000,9000,9000,9000,0
|
|
20230925,172800,458126020,9000,9000,9000,9000,0
|
|
20230925,172700,458126020,9000,9000,9000,9000,0
|
|
20230925,172600,458126020,9000,9000,9000,9000,0
|
|
20230925,172500,458126020,9000,9000,9000,9000,0
|
|
20230925,172400,458126020,9000,9000,9000,9000,0
|
|
20230925,172300,458126020,9000,9000,9000,9000,0
|
|
20230925,172200,458126020,9000,9000,9000,9000,0
|
|
20230925,172100,458126020,9000,9000,9000,9000,0
|
|
20230925,172000,458126020,9000,9000,9000,9000,0
|
|
20230925,171900,458126020,9000,9000,9000,9000,0
|
|
20230925,171800,458126020,9000,9000,9000,9000,0
|
|
20230925,171700,458126020,9000,9000,9000,9000,0
|
|
20230925,171600,458126020,9000,9000,9000,9000,0
|
|
20230925,171500,458126020,9000,9000,9000,9000,0
|
|
20230925,171400,458126020,9000,9000,9000,9000,0
|
|
20230925,171300,458126020,9000,9000,9000,9000,0
|
|
20230925,171200,458126020,9000,9000,9000,9000,0
|
|
20230925,171100,458126020,9000,9000,9000,9000,1331
|
|
20230925,171000,458126020,9000,9000,9000,9000,0
|
|
20230925,170900,458126020,9000,9000,9000,9000,0
|
|
20230925,170800,458126020,9000,9000,9000,9000,0
|
|
20230925,170700,458126020,9000,9000,9000,9000,0
|
|
20230925,170600,458126020,9000,9000,9000,9000,0
|
|
20230925,170500,458126020,9000,9000,9000,9000,0
|
|
20230925,170400,458126020,9000,9000,9000,9000,0
|
|
20230925,170300,458126020,9000,9000,9000,9000,0
|
|
20230925,170200,458126020,9000,9000,9000,9000,0
|
|
20230925,170100,458126020,9000,9000,9000,9000,0
|
|
20230925,170000,458126020,9000,9000,9000,9000,0
|
|
20230925,165900,458126020,9000,9000,9000,9000,0
|
|
20230925,165800,458126020,9000,9000,9000,9000,0
|
|
20230925,165700,458126020,9000,9000,9000,9000,0
|
|
20230925,165600,458126020,9000,9000,9000,9000,0
|
|
20230925,165500,458126020,9000,9000,9000,9000,0
|
|
20230925,165400,458126020,9000,9000,9000,9000,0
|
|
20230925,165300,458126020,9000,9000,9000,9000,0
|
|
20230925,165200,458126020,9000,9000,9000,9000,0
|
|
20230925,165100,458126020,9000,9000,9000,9000,0
|
|
20230925,165000,458126020,9000,9000,9000,9000,0
|
|
20230925,164900,458126020,9000,9000,9000,9000,0
|
|
20230925,164800,458126020,9000,9000,9000,9000,0
|
|
20230925,164700,458126020,9000,9000,9000,9000,0
|
|
20230925,164600,458126020,9000,9000,9000,9000,0
|
|
20230925,164500,458126020,9000,9000,9000,9000,0
|
|
20230925,164400,458126020,9000,9000,9000,9000,0
|
|
20230925,164300,458126020,9000,9000,9000,9000,0
|
|
20230925,164200,458126020,9000,9000,9000,9000,0
|
|
20230925,164100,458126020,9000,9000,9000,9000,1331
|
|
20230925,164000,458126020,9000,9000,9000,9000,0
|
|
20230925,163900,458126020,9000,9000,9000,9000,0
|
|
20230925,163800,458126020,9000,9000,9000,9000,0
|
|
20230925,163700,458126020,9000,9000,9000,9000,0
|
|
20230925,163600,458126020,9000,9000,9000,9000,0
|
|
20230925,163500,458126020,9000,9000,9000,9000,0
|
|
20230925,163400,458126020,9000,9000,9000,9000,0
|
|
20230925,163300,458126020,9000,9000,9000,9000,0
|
|
20230925,163200,458126020,9000,9000,9000,9000,0
|
|
20230925,163100,458126020,9000,9000,9000,9000,0
|
|
20230925,163000,458126020,9000,9000,9000,9000,0
|
|
20230925,162900,458126020,9000,9000,9000,9000,0
|
|
20230925,162800,458126020,9000,9000,9000,9000,0
|
|
20230925,162700,458126020,9000,9000,9000,9000,0
|
|
20230925,162600,458126020,9000,9000,9000,9000,0
|
|
20230925,162500,458126020,9000,9000,9000,9000,0
|
|
20230925,162400,458126020,9000,9000,9000,9000,0
|
|
20230925,162300,458126020,9000,9000,9000,9000,0
|
|
20230925,162200,458126020,9000,9000,9000,9000,0
|
|
20230925,162100,458126020,9000,9000,9000,9000,0
|
|
20230925,162000,458126020,9000,9000,9000,9000,0
|
|
20230925,161900,458126020,9000,9000,9000,9000,0
|
|
20230925,161800,458126020,9000,9000,9000,9000,0
|
|
20230925,161700,458126020,9000,9000,9000,9000,0
|
|
20230925,161600,458126020,9000,9000,9000,9000,0
|
|
20230925,161500,458126020,9000,9000,9000,9000,0
|
|
20230925,161400,458126020,9000,9000,9000,9000,0
|
|
20230925,161300,458126020,9000,9000,9000,9000,0
|
|
20230925,161200,458126020,9000,9000,9000,9000,0
|
|
20230925,161100,458126020,9000,9000,9000,9000,1331
|
|
20230925,161000,458126020,9000,9000,9000,9000,0
|
|
20230925,160900,458126020,9000,9000,9000,9000,0
|
|
20230925,160800,458126020,9000,9000,9000,9000,0
|
|
20230925,160700,458126020,9000,9000,9000,9000,0
|
|
20230925,160600,458126020,9000,9000,9000,9000,0
|
|
20230925,160500,458126020,9000,9000,9000,9000,0
|
|
20230925,160400,458126020,9000,9000,9000,9000,0
|
|
20230925,160300,458126020,9000,9000,9000,9000,0
|
|
20230925,160200,458126020,9000,9000,9000,9000,0
|
|
20230925,160100,458126020,9000,9000,9000,9000,0
|
|
20230925,160000,458126020,9000,9000,9000,9000,0
|
|
20230925,155900,458126020,9000,9000,9000,9000,0
|
|
20230925,155800,458126020,9000,9000,9000,9000,0
|
|
20230925,155700,458126020,9000,9000,9000,9000,0
|
|
20230925,155600,458126020,9000,9000,9000,9000,0
|
|
20230925,155500,458126020,9000,9000,9000,9000,0
|
|
20230925,155400,458126020,9000,9000,9000,9000,0
|
|
20230925,155300,458126020,9000,9000,9000,9000,0
|
|
20230925,155200,458126020,9000,9000,9000,9000,0
|
|
20230925,155100,458126020,9000,9000,9000,9000,0
|
|
20230925,155000,458126020,9000,9000,9000,9000,0
|
|
20230925,154900,458126020,9000,9000,9000,9000,0
|
|
20230925,154800,458126020,9000,9000,9000,9000,0
|
|
20230925,154700,458126020,9000,9000,9000,9000,0
|
|
20230925,154600,458126020,9000,9000,9000,9000,0
|
|
20230925,154500,458126020,9000,9000,9000,9000,0
|
|
20230925,154400,458126020,9000,9000,9000,9000,0
|
|
20230925,154300,458126020,9000,9000,9000,9000,0
|
|
20230925,154200,458126020,9000,9000,9000,9000,0
|
|
20230925,154100,458126020,9000,9000,9000,9000,1331
|
|
20230925,154000,458126020,9000,9000,9000,9000,0
|
|
20230925,153900,458126020,9000,9000,9000,9000,0
|
|
20230925,153800,458126020,9000,9000,9000,9000,0
|
|
20230925,153700,458126020,9000,9000,9000,9000,0
|
|
20230925,153600,458126020,9000,9000,9000,9000,0
|
|
20230925,153500,458126020,9000,9000,9000,9000,0
|
|
20230925,153400,458126020,9000,9000,9000,9000,0
|
|
20230925,153300,458126020,9000,9000,9000,9000,0
|
|
20230925,153200,458126020,9000,9000,9000,9000,0
|
|
20230925,153100,458126020,9000,9000,9000,9000,0
|
|
20230925,153000,458126020,9000,9000,9000,9000,1331
|
|
20230925,152900,446147020,8920,8920,8920,8920,0
|
|
20230925,152800,446147020,8920,8920,8920,8920,0
|
|
20230925,152700,446147020,8920,8920,8920,8920,0
|
|
20230925,152600,446147020,8920,8920,8920,8920,0
|
|
20230925,152500,446147020,8920,8920,8920,8920,0
|
|
20230925,152400,446147020,8920,8920,8920,8920,0
|
|
20230925,152300,446147020,8920,8920,8920,8920,0
|
|
20230925,152200,446147020,8920,8920,8920,8920,0
|
|
20230925,152100,446147020,8920,8920,8920,8920,0
|
|
20230925,152000,446147020,8920,8920,8920,8920,0
|
|
20230925,151900,446147020,8920,8950,8950,8920,72
|
|
20230925,151800,445504510,8950,8950,8950,8950,50
|
|
20230925,151700,445057010,8950,8950,8950,8950,0
|
|
20230925,151600,445057010,8950,8950,8950,8950,0
|
|
20230925,151500,445057010,8950,8950,8950,8950,107
|
|
20230925,151400,444099360,8920,8920,8920,8920,0
|
|
20230925,151300,444099360,8920,8920,8920,8920,0
|
|
20230925,151200,444099360,8920,8920,8920,8920,0
|
|
20230925,151100,444099360,8920,8920,8920,8920,0
|
|
20230925,151000,444099360,8920,8920,8920,8920,31
|
|
20230925,150900,443822840,8920,8920,8960,8920,42
|
|
20230925,150800,443448000,8910,8910,8910,8910,0
|
|
20230925,150700,443448000,8910,8930,8930,8910,2656
|
|
20230925,150600,419752110,8930,8930,8930,8930,0
|
|
20230925,150500,419752110,8930,8930,8930,8930,0
|
|
20230925,150400,419752110,8930,8930,8930,8930,0
|
|
20230925,150300,419752110,8930,8930,8930,8930,0
|
|
20230925,150200,419752110,8930,8930,8930,8930,0
|
|
20230925,150100,419752110,8930,8930,8930,8930,0
|
|
20230925,150000,419752110,8930,8930,8930,8930,0
|
|
20230925,145900,419752110,8930,8930,8930,8930,26
|
|
20230925,145800,419519930,8930,8930,8930,8930,0
|
|
20230925,145700,419519930,8930,8930,8930,8930,0
|
|
20230925,145600,419519930,8930,8930,8930,8930,0
|
|
20230925,145500,419519930,8930,8930,8930,8930,0
|
|
20230925,145400,419519930,8930,8960,8960,8930,706
|
|
20230925,145300,413212680,8940,8940,8940,8940,0
|
|
20230925,145200,413212680,8940,8950,8950,8940,500
|
|
20230925,145100,408740950,8950,8950,8950,8950,0
|
|
20230925,145000,408740950,8950,8950,8950,8950,72
|
|
20230925,144900,408096550,8960,8960,8960,8960,6
|
|
20230925,144800,408042790,8950,8950,8950,8950,2
|
|
20230925,144700,408024890,8950,8950,8950,8950,0
|
|
20230925,144600,408024890,8950,8950,8950,8950,0
|
|
20230925,144500,408024890,8950,8950,8950,8950,0
|
|
20230925,144400,408024890,8950,8950,8950,8950,0
|
|
20230925,144300,408024890,8950,8950,8950,8950,0
|
|
20230925,144200,408024890,8950,8950,8950,8950,0
|
|
20230925,144100,408024890,8950,8950,8950,8950,10
|
|
20230925,144000,407935390,8950,8950,8950,8950,0
|
|
20230925,143900,407935390,8950,8950,8950,8950,0
|
|
20230925,143800,407935390,8950,8950,8950,8950,0
|
|
20230925,143700,407935390,8950,8950,8950,8950,10
|
|
20230925,143600,407845890,8950,8950,8950,8950,20
|
|
20230925,143500,407666890,8950,8950,8950,8950,0
|
|
20230925,143400,407666890,8950,8950,8950,8950,0
|
|
20230925,143300,407666890,8950,8950,8950,8950,1
|
|
20230925,143200,407657940,8950,8950,8950,8950,43
|
|
20230925,143100,407273090,8930,8930,8930,8930,0
|
|
20230925,143000,407273090,8930,8930,8930,8930,0
|
|
20230925,142900,407273090,8930,8930,8930,8930,3
|
|
20230925,142800,407246300,8930,8930,8930,8930,0
|
|
20230925,142700,407246300,8930,8940,8950,8930,298
|
|
20230925,142600,404582100,8940,8940,8940,8940,59
|
|
20230925,142500,404054640,8950,8950,8950,8950,50
|
|
20230925,142400,403607140,8950,8950,8950,8950,1
|
|
20230925,142300,403598190,8950,8950,8950,8950,85
|
|
20230925,142200,402837440,8960,8950,8960,8950,109
|
|
20230925,142100,401860890,8950,8950,8950,8950,0
|
|
20230925,142000,401860890,8950,8950,8950,8950,0
|
|
20230925,141900,401860890,8950,8950,8950,8950,631
|
|
20230925,141800,396213440,8960,8960,8960,8960,0
|
|
20230925,141700,396213440,8960,8970,8970,8960,653
|
|
20230925,141600,390357300,8980,8980,8980,8980,0
|
|
20230925,141500,390357300,8980,8980,8980,8980,0
|
|
20230925,141400,390357300,8980,8980,8980,8980,0
|
|
20230925,141300,390357300,8980,8980,8980,8980,0
|
|
20230925,141200,390357300,8980,8980,8980,8980,0
|
|
20230925,141100,390357300,8980,8980,8980,8980,0
|
|
20230925,141000,390357300,8980,8980,8980,8980,0
|
|
20230925,140900,390357300,8980,8980,8980,8980,0
|
|
20230925,140800,390357300,8980,8980,8980,8980,1039
|
|
20230925,140700,381027080,8980,8980,8980,8980,21
|
|
20230925,140600,380838500,8980,8980,8980,8980,0
|
|
20230925,140500,380838500,8980,8980,8980,8980,0
|
|
20230925,140400,380838500,8980,8980,8980,8980,0
|
|
20230925,140300,380838500,8980,8980,8980,8980,0
|
|
20230925,140200,380838500,8980,8980,8980,8980,0
|
|
20230925,140100,380838500,8980,8980,8980,8980,0
|
|
20230925,140000,380838500,8980,9000,9000,8980,60
|
|
20230925,135900,380299400,9000,9000,9000,9000,0
|
|
20230925,135800,380299400,9000,8990,9000,8990,10
|
|
20230925,135700,380209490,8990,8990,8990,8990,0
|
|
20230925,135600,380209490,8990,8990,8990,8990,0
|
|
20230925,135500,380209490,8990,8990,8990,8990,0
|
|
20230925,135400,380209490,8990,8990,8990,8990,0
|
|
20230925,135300,380209490,8990,8990,8990,8990,0
|
|
20230925,135200,380209490,8990,8990,8990,8990,0
|
|
20230925,135100,380209490,8990,8980,8990,8980,67
|
|
20230925,135000,379607330,8990,8980,8990,8980,4
|
|
20230925,134900,379571390,8990,8990,8990,8990,0
|
|
20230925,134800,379571390,8990,8990,8990,8990,0
|
|
20230925,134700,379571390,8990,8990,8990,8990,0
|
|
20230925,134600,379571390,8990,8990,8990,8990,1
|
|
20230925,134500,379562400,8970,8970,8970,8970,0
|
|
20230925,134400,379562400,8970,8970,8970,8970,0
|
|
20230925,134300,379562400,8970,8970,8970,8970,0
|
|
20230925,134200,379562400,8970,8970,8970,8970,0
|
|
20230925,134100,379562400,8970,8980,8980,8970,110
|
|
20230925,134000,378575690,8950,8950,8950,8950,0
|
|
20230925,133900,378575690,8950,8950,8950,8950,0
|
|
20230925,133800,378575690,8950,8950,8950,8950,0
|
|
20230925,133700,378575690,8950,8950,8950,8950,0
|
|
20230925,133600,378575690,8950,8980,8980,8950,4869
|
|
20230925,133500,334949610,9000,8990,9000,8990,295
|
|
20230925,133400,332297500,8990,8990,8990,8990,27
|
|
20230925,133300,332054770,8990,8990,8990,8990,1
|
|
20230925,133200,332045780,8990,8990,8990,8990,100
|
|
20230925,133100,331146780,8980,8980,8980,8980,0
|
|
20230925,133000,331146780,8980,8980,8980,8980,665
|
|
20230925,132900,325175080,8990,8990,8990,8990,838
|
|
20230925,132800,317641460,9000,9000,9000,9000,0
|
|
20230925,132700,317641460,9000,9000,9000,9000,100
|
|
20230925,132600,316741460,8990,9000,9000,8990,301
|
|
20230925,132500,314035460,9000,9000,9000,9000,100
|
|
20230925,132400,313135460,9000,9000,9000,9000,0
|
|
20230925,132300,313135460,9000,9000,9000,9000,0
|
|
20230925,132200,313135460,9000,9000,9000,9000,348
|
|
20230925,132100,310003460,8990,8990,8990,8990,0
|
|
20230925,132000,310003460,8990,8990,8990,8990,3
|
|
20230925,131900,309976490,8990,8990,8990,8990,0
|
|
20230925,131800,309976490,8990,8990,8990,8990,0
|
|
20230925,131700,309976490,8990,8990,8990,8990,0
|
|
20230925,131600,309976490,8990,9010,9010,8990,244
|
|
20230925,131500,307780680,9040,9010,9040,9010,160
|
|
20230925,131400,306335920,9010,9010,9010,9010,3
|
|
20230925,131300,306308890,9000,9000,9000,9000,0
|
|
20230925,131200,306308890,9000,9010,9010,9000,307
|
|
20230925,131100,303545880,9010,9010,9010,9010,1
|
|
20230925,131000,303536870,9010,9010,9010,9010,87
|
|
20230925,130900,302753000,9030,9030,9030,9030,0
|
|
20230925,130800,302753000,9030,9030,9030,9030,1
|
|
20230925,130700,302743970,9030,9030,9030,9030,0
|
|
20230925,130600,302743970,9030,9030,9030,9030,0
|
|
20230925,130500,302743970,9030,9030,9030,9030,1
|
|
20230925,130400,302734940,9030,9030,9030,9030,0
|
|
20230925,130300,302734940,9030,9030,9030,9030,280
|
|
20230925,130200,300206540,9040,9040,9040,9040,0
|
|
20230925,130100,300206540,9040,9040,9040,9040,0
|
|
20230925,130000,300206540,9040,9040,9040,9040,0
|
|
20230925,125900,300206540,9040,9040,9040,9040,0
|
|
20230925,125800,300206540,9040,9040,9040,9040,0
|
|
20230925,125700,300206540,9040,9040,9040,9040,0
|
|
20230925,125600,300206540,9040,9040,9040,9040,0
|
|
20230925,125500,300206540,9040,9040,9040,9040,0
|
|
20230925,125400,300206540,9040,9040,9040,9040,0
|
|
20230925,125300,300206540,9040,9040,9040,9040,1
|
|
20230925,125200,300197500,9040,9040,9040,9040,0
|
|
20230925,125100,300197500,9040,9040,9040,9040,0
|
|
20230925,125000,300197500,9040,9040,9040,9040,0
|
|
20230925,124900,300197500,9040,9040,9040,9040,0
|
|
20230925,124800,300197500,9040,9040,9040,9040,0
|
|
20230925,124700,300197500,9040,9010,9040,9010,320
|
|
20230925,124600,297304760,9010,9010,9010,9010,62
|
|
20230925,124500,296746140,9010,9010,9010,9010,0
|
|
20230925,124400,296746140,9010,9010,9010,9010,145
|
|
20230925,124300,295439690,9040,9040,9040,9040,25
|
|
20230925,124200,295213690,9040,9040,9040,9040,0
|
|
20230925,124100,295213690,9040,9040,9040,9040,0
|
|
20230925,124000,295213690,9040,9040,9040,9040,0
|
|
20230925,123900,295213690,9040,9020,9040,9020,4
|
|
20230925,123800,295177590,9020,9020,9020,9020,0
|
|
20230925,123700,295177590,9020,9020,9020,9020,0
|
|
20230925,123600,295177590,9020,9020,9020,9020,10
|
|
20230925,123500,295087390,9020,9020,9020,9020,0
|
|
20230925,123400,295087390,9020,9020,9020,9020,0
|
|
20230925,123300,295087390,9020,9020,9020,9020,0
|
|
20230925,123200,295087390,9020,9010,9020,9010,141
|
|
20230925,123100,293816570,9020,9020,9020,9020,1
|
|
20230925,123000,293807550,8990,8990,8990,8990,0
|
|
20230925,122900,293807550,8990,8990,8990,8990,0
|
|
20230925,122800,293807550,8990,8990,8990,8990,0
|
|
20230925,122700,293807550,8990,8990,8990,8990,0
|
|
20230925,122600,293807550,8990,8990,8990,8990,0
|
|
20230925,122500,293807550,8990,8990,8990,8990,0
|
|
20230925,122400,293807550,8990,8990,8990,8990,0
|
|
20230925,122300,293807550,8990,8990,8990,8990,0
|
|
20230925,122200,293807550,8990,8990,8990,8990,0
|
|
20230925,122100,293807550,8990,8990,8990,8990,0
|
|
20230925,122000,293807550,8990,8990,8990,8990,20
|
|
20230925,121900,293627750,8990,8990,8990,8990,23
|
|
20230925,121800,293420980,9000,9000,9000,9000,0
|
|
20230925,121700,293420980,9000,9000,9000,9000,0
|
|
20230925,121600,293420980,9000,9000,9000,9000,0
|
|
20230925,121500,293420980,9000,9000,9000,9000,0
|
|
20230925,121400,293420980,9000,9000,9000,9000,0
|
|
20230925,121300,293420980,9000,9000,9000,9000,0
|
|
20230925,121200,293420980,9000,9000,9000,9000,0
|
|
20230925,121100,293420980,9000,9000,9000,9000,0
|
|
20230925,121000,293420980,9000,9000,9000,9000,3
|
|
20230925,120900,293393980,9020,9020,9020,9020,0
|
|
20230925,120800,293393980,9020,9020,9020,9020,0
|
|
20230925,120700,293393980,9020,9020,9020,9020,0
|
|
20230925,120600,293393980,9020,9020,9020,9020,0
|
|
20230925,120500,293393980,9020,9020,9020,9020,0
|
|
20230925,120400,293393980,9020,9020,9020,9020,0
|
|
20230925,120300,293393980,9020,9020,9020,9020,0
|
|
20230925,120200,293393980,9020,9020,9020,9020,0
|
|
20230925,120100,293393980,9020,9020,9020,9020,0
|
|
20230925,120000,293393980,9020,9020,9020,9020,0
|
|
20230925,115900,293393980,9020,9020,9020,9020,2
|
|
20230925,115800,293375940,8990,8990,8990,8990,0
|
|
20230925,115700,293375940,8990,8990,8990,8990,0
|
|
20230925,115600,293375940,8990,8990,8990,8990,0
|
|
20230925,115500,293375940,8990,9000,9000,8990,69
|
|
20230925,115400,292755430,9000,9000,9000,9000,0
|
|
20230925,115300,292755430,9000,9000,9000,9000,0
|
|
20230925,115200,292755430,9000,9000,9000,9000,0
|
|
20230925,115100,292755430,9000,9000,9000,9000,0
|
|
20230925,115000,292755430,9000,9000,9000,9000,0
|
|
20230925,114900,292755430,9000,9000,9000,9000,0
|
|
20230925,114800,292755430,9000,9000,9000,9000,0
|
|
20230925,114700,292755430,9000,9000,9000,9000,2
|
|
20230925,114600,292737430,9000,9000,9000,9000,0
|
|
20230925,114500,292737430,9000,9000,9000,9000,0
|
|
20230925,114400,292737430,9000,9000,9000,9000,200
|
|
20230925,114300,290937430,9000,9000,9000,9000,0
|
|
20230925,114200,290937430,9000,9000,9000,9000,0
|
|
20230925,114100,290937430,9000,9000,9000,9000,0
|
|
20230925,114000,290937430,9000,9000,9000,9000,4
|
|
20230925,113900,290901430,9010,9010,9010,9010,0
|
|
20230925,113800,290901430,9010,9010,9010,9010,0
|
|
20230925,113700,290901430,9010,9010,9010,9010,0
|
|
20230925,113600,290901430,9010,9010,9010,9010,0
|
|
20230925,113500,290901430,9010,9020,9020,9010,2
|
|
20230925,113400,290883400,9020,9020,9020,9020,0
|
|
20230925,113300,290883400,9020,9020,9020,9020,0
|
|
20230925,113200,290883400,9020,9020,9020,9020,1
|
|
20230925,113100,290874380,8960,8960,8960,8960,0
|
|
20230925,113000,290874380,8960,8960,8960,8960,0
|
|
20230925,112900,290874380,8960,8960,8960,8960,0
|
|
20230925,112800,290874380,8960,8960,8960,8960,0
|
|
20230925,112700,290874380,8960,8960,8960,8960,190
|
|
20230925,112600,289171980,8960,8960,8960,8960,1442
|
|
20230925,112500,276251660,8960,8960,8960,8960,0
|
|
20230925,112400,276251660,8960,8960,8960,8960,0
|
|
20230925,112300,276251660,8960,8960,8960,8960,200
|
|
20230925,112200,274459660,8980,8970,8980,8970,59
|
|
20230925,112100,273930420,8970,8970,8970,8970,0
|
|
20230925,112000,273930420,8970,8970,8970,8970,0
|
|
20230925,111900,273930420,8970,8970,8970,8970,0
|
|
20230925,111800,273930420,8970,8970,8970,8970,0
|
|
20230925,111700,273930420,8970,8970,8970,8970,0
|
|
20230925,111600,273930420,8970,8980,8980,8970,547
|
|
20230925,111500,269021760,9040,9040,9040,9040,0
|
|
20230925,111400,269021760,9040,9040,9040,9040,130
|
|
20230925,111300,267846560,8980,8980,8980,8980,0
|
|
20230925,111200,267846560,8980,8980,8980,8980,4
|
|
20230925,111100,267810640,9040,9040,9040,9040,0
|
|
20230925,111000,267810640,9040,9040,9040,9040,0
|
|
20230925,110900,267810640,9040,9040,9040,9040,0
|
|
20230925,110800,267810640,9040,9040,9040,9040,0
|
|
20230925,110700,267810640,9040,9040,9040,9040,0
|
|
20230925,110600,267810640,9040,9040,9040,9040,0
|
|
20230925,110500,267810640,9040,9040,9040,9040,0
|
|
20230925,110400,267810640,9040,9040,9040,9040,0
|
|
20230925,110300,267810640,9040,9040,9040,9040,7
|
|
20230925,110200,267747360,9040,9040,9040,9040,0
|
|
20230925,110100,267747360,9040,9040,9040,9040,0
|
|
20230925,110000,267747360,9040,9040,9040,9040,0
|
|
20230925,105900,267747360,9040,9040,9040,9040,0
|
|
20230925,105800,267747360,9040,9040,9040,9040,0
|
|
20230925,105700,267747360,9040,9040,9040,9040,15
|
|
20230925,105600,267611760,9040,9040,9040,9040,0
|
|
20230925,105500,267611760,9040,9040,9040,9040,60
|
|
20230925,105400,267069360,9040,9040,9040,9040,0
|
|
20230925,105300,267069360,9040,9040,9040,9040,0
|
|
20230925,105200,267069360,9040,9010,9040,8980,3665
|
|
20230925,105100,234110460,9010,9010,9010,9010,1
|
|
20230925,105000,234101450,9040,9040,9040,9040,0
|
|
20230925,104900,234101450,9040,9040,9040,9040,0
|
|
20230925,104800,234101450,9040,9040,9040,9040,0
|
|
20230925,104700,234101450,9040,9040,9040,9040,0
|
|
20230925,104600,234101450,9040,9040,9040,9040,0
|
|
20230925,104500,234101450,9040,9040,9040,9040,0
|
|
20230925,104400,234101450,9040,9040,9040,9040,0
|
|
20230925,104300,234101450,9040,9040,9040,9040,663
|
|
20230925,104200,228107930,9020,9030,9030,9020,214
|
|
20230925,104100,226177460,9030,9030,9030,9030,0
|
|
20230925,104000,226177460,9030,9030,9030,9030,0
|
|
20230925,103900,226177460,9030,9030,9030,9030,0
|
|
20230925,103800,226177460,9030,9040,9040,9030,58
|
|
20230925,103700,225653670,9030,9030,9030,9030,10
|
|
20230925,103600,225563370,9030,9050,9050,9030,442
|
|
20230925,103500,221568820,9080,9080,9080,9080,0
|
|
20230925,103400,221568820,9080,9080,9080,9080,0
|
|
20230925,103300,221568820,9080,9080,9080,9080,0
|
|
20230925,103200,221568820,9080,9080,9080,9080,0
|
|
20230925,103100,221568820,9080,9080,9080,9080,1
|
|
20230925,103000,221559740,9080,9080,9080,9080,0
|
|
20230925,102900,221559740,9080,9080,9080,9080,19
|
|
20230925,102800,221387220,9080,9080,9080,9080,3
|
|
20230925,102700,221359980,9080,9050,9080,9040,204
|
|
20230925,102600,219515460,9080,9080,9080,9050,113
|
|
20230925,102500,218489450,9080,9080,9080,9080,5
|
|
20230925,102400,218444050,9080,9090,9090,9080,15
|
|
20230925,102300,218307820,9100,9100,9100,9100,6
|
|
20230925,102200,218253220,9100,9100,9100,9100,16
|
|
20230925,102100,218107620,9100,9100,9100,9100,5
|
|
20230925,102000,218062120,9100,9090,9100,9090,50
|
|
20230925,101900,217607150,9100,9050,9100,9040,167
|
|
20230925,101800,216094480,9090,9090,9100,9090,316
|
|
20230925,101700,213219580,9080,9080,9080,9080,5
|
|
20230925,101600,213174180,9100,9100,9100,9100,23
|
|
20230925,101500,212964880,9100,9100,9100,9100,5
|
|
20230925,101400,212919380,9100,9100,9100,9040,281
|
|
20230925,101300,210376270,9050,9090,9090,9050,303
|
|
20230925,101200,207629070,9100,9100,9100,9080,28
|
|
20230925,101100,207374510,9100,9100,9100,9100,5
|
|
20230925,101000,207329010,9100,9100,9100,9100,20
|
|
20230925,100900,207147010,9100,9100,9100,9090,24
|
|
20230925,100800,206928710,9100,9100,9100,9100,17
|
|
20230925,100700,206774010,9070,9100,9100,9070,13
|
|
20230925,100600,206655980,9100,9100,9100,9100,17
|
|
20230925,100500,206501280,9100,9100,9100,9100,5
|
|
20230925,100400,206455780,9100,9090,9110,9080,167
|
|
20230925,100300,204936650,9090,9090,9090,9090,6
|
|
20230925,100200,204882110,9090,9090,9090,9090,89
|
|
20230925,100100,204073100,9090,9090,9090,9090,6
|
|
20230925,100000,204018560,9080,9070,9080,9070,231
|
|
20230925,095900,201921180,9080,9050,9080,9050,38
|
|
20230925,095800,201577180,9070,9080,9080,9070,15
|
|
20230925,095700,201441020,9080,9080,9080,9080,7
|
|
20230925,095600,201377460,9080,9080,9080,9080,86
|
|
20230925,095500,200596580,9080,9080,9080,9080,5
|
|
20230925,095400,200551180,9040,9070,9070,9040,24
|
|
20230925,095300,200333530,9070,9070,9070,9070,18
|
|
20230925,095200,200170270,9060,9080,9080,9060,20
|
|
20230925,095100,199988850,9060,9040,9060,9040,31
|
|
20230925,095000,199708590,9070,9070,9070,9070,17
|
|
20230925,094900,199554400,9070,9070,9070,9070,5
|
|
20230925,094800,199509050,9070,9070,9070,9070,15
|
|
20230925,094700,199373000,9070,9070,9070,9070,6
|
|
20230925,094600,199318580,9070,9070,9070,9070,17
|
|
20230925,094500,199164390,9070,9060,9070,9040,237
|
|
20230925,094400,197018760,9090,9090,9090,9090,17
|
|
20230925,094300,196864230,9090,9070,9090,9070,55
|
|
20230925,094200,196365280,9090,9090,9090,9050,75
|
|
20230925,094100,195685890,9090,9090,9090,9090,9
|
|
20230925,094000,195604080,9090,9090,9090,9090,17
|
|
20230925,093900,195449550,9090,9090,9090,9080,28
|
|
20230925,093800,195195250,9090,9090,9090,9090,60
|
|
20230925,093700,194649850,9090,9080,9090,9080,17
|
|
20230925,093600,194495430,9080,9090,9090,9080,7
|
|
20230925,093500,194431830,9090,9070,9090,9070,756
|
|
20230925,093400,187568030,9070,9070,9070,9070,7
|
|
20230925,093300,187504540,9070,9040,9070,9040,261
|
|
20230925,093200,185142250,9040,9040,9040,9040,8
|
|
20230925,093100,185069930,9040,9020,9040,9020,49
|
|
20230925,093000,184627530,9030,9030,9030,9030,0
|
|
20230925,092900,184627530,9030,8980,9030,8980,726
|
|
20230925,092800,178107300,8970,8970,8970,8970,0
|
|
20230925,092700,178107300,8970,9020,9030,8970,302
|
|
20230925,092600,175380450,9020,9020,9020,9020,10
|
|
20230925,092500,175290250,9020,9020,9020,9020,0
|
|
20230925,092400,175290250,9020,9020,9020,9020,1
|
|
20230925,092300,175281230,8960,8960,8960,8960,0
|
|
20230925,092200,175281230,8960,8960,8960,8960,1
|
|
20230925,092100,175272270,8960,8960,8960,8960,0
|
|
20230925,092000,175272270,8960,8970,8970,8960,576
|
|
20230925,091900,170110550,8970,8950,8970,8950,71
|
|
20230925,091800,169474030,8960,8960,8960,8910,814
|
|
20230925,091700,162220620,8960,8960,8960,8960,1
|
|
20230925,091600,162211660,8920,8950,8950,8910,4314
|
|
20230925,091500,123730290,8980,8970,8980,8950,1022
|
|
20230925,091400,114576300,8950,8990,9000,8950,4270
|
|
20230925,091300,76296860,9010,9000,9010,9000,502
|
|
20230925,091200,71778710,9000,9040,9050,9000,300
|
|
20230925,091100,69071270,9000,9030,9030,9000,5889
|
|
20230925,091000,16062820,9030,9030,9030,9030,0
|
|
20230925,090900,16062820,9030,9030,9030,9030,242
|
|
20230925,090800,13877560,9030,9030,9030,9030,0
|
|
20230925,090700,13877560,9030,9040,9040,9030,220
|
|
20230925,090600,11890270,9110,9110,9110,9110,0
|
|
20230925,090500,11890270,9110,9110,9110,9110,10
|
|
20230925,090400,11799170,9050,9050,9050,9050,5
|
|
20230925,090300,11753920,9050,9100,9110,9050,12
|
|
20230925,090200,11644730,9120,9110,9120,9110,64
|
|
20230925,090100,11061430,9030,9050,9050,9010,105
|
|
20230925,090000,10113200,9000,9050,9060,9000,1121
|