648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,194500,51730710,3990,3990,3990,3990,361
|
|
20230925,194400,51730710,3990,3990,3990,3990,0
|
|
20230925,194300,51730710,3990,3990,3990,3990,0
|
|
20230925,194200,51730710,3990,3990,3990,3990,0
|
|
20230925,194100,51730710,3990,3990,3990,3990,0
|
|
20230925,194000,51730710,3990,3990,3990,3990,0
|
|
20230925,193900,51730710,3990,3990,3990,3990,0
|
|
20230925,193800,51730710,3990,3990,3990,3990,0
|
|
20230925,193700,51730710,3990,3990,3990,3990,0
|
|
20230925,193600,51730710,3990,3990,3990,3990,0
|
|
20230925,193500,51730710,3990,3990,3990,3990,0
|
|
20230925,193400,51730710,3990,3990,3990,3990,0
|
|
20230925,193300,51730710,3990,3990,3990,3990,0
|
|
20230925,193200,51730710,3990,3990,3990,3990,0
|
|
20230925,193100,51730710,3990,3990,3990,3990,0
|
|
20230925,193000,51730710,3990,3990,3990,3990,0
|
|
20230925,192900,51730710,3990,3990,3990,3990,0
|
|
20230925,192800,51730710,3990,3990,3990,3990,0
|
|
20230925,192700,51730710,3990,3990,3990,3990,0
|
|
20230925,192600,51730710,3990,3990,3990,3990,0
|
|
20230925,192500,51730710,3990,3990,3990,3990,0
|
|
20230925,192400,51730710,3990,3990,3990,3990,0
|
|
20230925,192300,51730710,3990,3990,3990,3990,0
|
|
20230925,192200,51730710,3990,3990,3990,3990,0
|
|
20230925,192100,51730710,3990,3990,3990,3990,0
|
|
20230925,192000,51730710,3990,3990,3990,3990,0
|
|
20230925,191900,51730710,3990,3990,3990,3990,0
|
|
20230925,191800,51730710,3990,3990,3990,3990,0
|
|
20230925,191700,51730710,3990,3990,3990,3990,0
|
|
20230925,191600,51730710,3990,3990,3990,3990,0
|
|
20230925,191500,51730710,3990,3990,3990,3990,361
|
|
20230925,191400,51730710,3990,3990,3990,3990,0
|
|
20230925,191300,51730710,3990,3990,3990,3990,0
|
|
20230925,191200,51730710,3990,3990,3990,3990,0
|
|
20230925,191100,51730710,3990,3990,3990,3990,0
|
|
20230925,191000,51730710,3990,3990,3990,3990,0
|
|
20230925,190900,51730710,3990,3990,3990,3990,0
|
|
20230925,190800,51730710,3990,3990,3990,3990,0
|
|
20230925,190700,51730710,3990,3990,3990,3990,0
|
|
20230925,190600,51730710,3990,3990,3990,3990,0
|
|
20230925,190500,51730710,3990,3990,3990,3990,0
|
|
20230925,190400,51730710,3990,3990,3990,3990,0
|
|
20230925,190300,51730710,3990,3990,3990,3990,0
|
|
20230925,190200,51730710,3990,3990,3990,3990,0
|
|
20230925,190100,51730710,3990,3990,3990,3990,0
|
|
20230925,190000,51730710,3990,3990,3990,3990,0
|
|
20230925,185900,51730710,3990,3990,3990,3990,0
|
|
20230925,185800,51730710,3990,3990,3990,3990,0
|
|
20230925,185700,51730710,3990,3990,3990,3990,0
|
|
20230925,185600,51730710,3990,3990,3990,3990,0
|
|
20230925,185500,51730710,3990,3990,3990,3990,0
|
|
20230925,185400,51730710,3990,3990,3990,3990,0
|
|
20230925,185300,51730710,3990,3990,3990,3990,0
|
|
20230925,185200,51730710,3990,3990,3990,3990,0
|
|
20230925,185100,51730710,3990,3990,3990,3990,0
|
|
20230925,185000,51730710,3990,3990,3990,3990,0
|
|
20230925,184900,51730710,3990,3990,3990,3990,0
|
|
20230925,184800,51730710,3990,3990,3990,3990,0
|
|
20230925,184700,51730710,3990,3990,3990,3990,0
|
|
20230925,184600,51730710,3990,3990,3990,3990,0
|
|
20230925,184500,51730710,3990,3990,3990,3990,361
|
|
20230925,184400,51730710,3990,3990,3990,3990,0
|
|
20230925,184300,51730710,3990,3990,3990,3990,0
|
|
20230925,184200,51730710,3990,3990,3990,3990,0
|
|
20230925,184100,51730710,3990,3990,3990,3990,0
|
|
20230925,184000,51730710,3990,3990,3990,3990,0
|
|
20230925,183900,51730710,3990,3990,3990,3990,0
|
|
20230925,183800,51730710,3990,3990,3990,3990,0
|
|
20230925,183700,51730710,3990,3990,3990,3990,0
|
|
20230925,183600,51730710,3990,3990,3990,3990,0
|
|
20230925,183500,51730710,3990,3990,3990,3990,0
|
|
20230925,183400,51730710,3990,3990,3990,3990,0
|
|
20230925,183300,51730710,3990,3990,3990,3990,0
|
|
20230925,183200,51730710,3990,3990,3990,3990,0
|
|
20230925,183100,51730710,3990,3990,3990,3990,0
|
|
20230925,183000,51730710,3990,3990,3990,3990,0
|
|
20230925,182900,51730710,3990,3990,3990,3990,0
|
|
20230925,182800,51730710,3990,3990,3990,3990,0
|
|
20230925,182700,51730710,3990,3990,3990,3990,0
|
|
20230925,182600,51730710,3990,3990,3990,3990,0
|
|
20230925,182500,51730710,3990,3990,3990,3990,0
|
|
20230925,182400,51730710,3990,3990,3990,3990,0
|
|
20230925,182300,51730710,3990,3990,3990,3990,0
|
|
20230925,182200,51730710,3990,3990,3990,3990,0
|
|
20230925,182100,51730710,3990,3990,3990,3990,0
|
|
20230925,182000,51730710,3990,3990,3990,3990,0
|
|
20230925,181900,51730710,3990,3990,3990,3990,0
|
|
20230925,181800,51730710,3990,3990,3990,3990,0
|
|
20230925,181700,51730710,3990,3990,3990,3990,0
|
|
20230925,181600,51730710,3990,3990,3990,3990,0
|
|
20230925,181500,51730710,3990,3990,3990,3990,361
|
|
20230925,181400,51730710,3990,3990,3990,3990,0
|
|
20230925,181300,51730710,3990,3990,3990,3990,0
|
|
20230925,181200,51730710,3990,3990,3990,3990,0
|
|
20230925,181100,51730710,3990,3990,3990,3990,0
|
|
20230925,181000,51730710,3990,3990,3990,3990,0
|
|
20230925,180900,51730710,3990,3990,3990,3990,0
|
|
20230925,180800,51730710,3990,3990,3990,3990,0
|
|
20230925,180700,51730710,3990,3990,3990,3990,0
|
|
20230925,180600,51730710,3990,3990,3990,3990,0
|
|
20230925,180500,51730710,3990,3990,3990,3990,0
|
|
20230925,180400,51730710,3990,3990,3990,3990,0
|
|
20230925,180300,51730710,3990,3990,3990,3990,0
|
|
20230925,180200,51730710,3990,3990,3990,3990,0
|
|
20230925,180100,51730710,3990,3990,3990,3990,0
|
|
20230925,180000,51730710,3990,3990,3990,3990,0
|
|
20230925,175900,51730710,3990,3990,3990,3990,0
|
|
20230925,175800,51730710,3990,3990,3990,3990,0
|
|
20230925,175700,51730710,3990,3990,3990,3990,0
|
|
20230925,175600,51730710,3990,3990,3990,3990,0
|
|
20230925,175500,51730710,3990,3990,3990,3990,0
|
|
20230925,175400,51730710,3990,3990,3990,3990,0
|
|
20230925,175300,51730710,3990,3990,3990,3990,0
|
|
20230925,175200,51730710,3990,3990,3990,3990,0
|
|
20230925,175100,51730710,3990,3990,3990,3990,0
|
|
20230925,175000,51730710,3990,3990,3990,3990,0
|
|
20230925,174900,51730710,3990,3990,3990,3990,0
|
|
20230925,174800,51730710,3990,3990,3990,3990,0
|
|
20230925,174700,51730710,3990,3990,3990,3990,0
|
|
20230925,174600,51730710,3990,3990,3990,3990,0
|
|
20230925,174500,51730710,3990,3990,3990,3990,361
|
|
20230925,174400,51730710,3990,3990,3990,3990,0
|
|
20230925,174300,51730710,3990,3990,3990,3990,0
|
|
20230925,174200,51730710,3990,3990,3990,3990,0
|
|
20230925,174100,51730710,3990,3990,3990,3990,0
|
|
20230925,174000,51730710,3990,3990,3990,3990,0
|
|
20230925,173900,51730710,3990,3990,3990,3990,0
|
|
20230925,173800,51730710,3990,3990,3990,3990,0
|
|
20230925,173700,51730710,3990,3990,3990,3990,0
|
|
20230925,173600,51730710,3990,3990,3990,3990,0
|
|
20230925,173500,51730710,3990,3990,3990,3990,0
|
|
20230925,173400,51730710,3990,3990,3990,3990,0
|
|
20230925,173300,51730710,3990,3990,3990,3990,0
|
|
20230925,173200,51730710,3990,3990,3990,3990,0
|
|
20230925,173100,51730710,3990,3990,3990,3990,0
|
|
20230925,173000,51730710,3990,3990,3990,3990,0
|
|
20230925,172900,51730710,3990,3990,3990,3990,0
|
|
20230925,172800,51730710,3990,3990,3990,3990,0
|
|
20230925,172700,51730710,3990,3990,3990,3990,0
|
|
20230925,172600,51730710,3990,3990,3990,3990,0
|
|
20230925,172500,51730710,3990,3990,3990,3990,0
|
|
20230925,172400,51730710,3990,3990,3990,3990,0
|
|
20230925,172300,51730710,3990,3990,3990,3990,0
|
|
20230925,172200,51730710,3990,3990,3990,3990,0
|
|
20230925,172100,51730710,3990,3990,3990,3990,0
|
|
20230925,172000,51730710,3990,3990,3990,3990,0
|
|
20230925,171900,51730710,3990,3990,3990,3990,0
|
|
20230925,171800,51730710,3990,3990,3990,3990,0
|
|
20230925,171700,51730710,3990,3990,3990,3990,0
|
|
20230925,171600,51730710,3990,3990,3990,3990,0
|
|
20230925,171500,51730710,3990,3990,3990,3990,361
|
|
20230925,171400,51730710,3990,3990,3990,3990,0
|
|
20230925,171300,51730710,3990,3990,3990,3990,0
|
|
20230925,171200,51730710,3990,3990,3990,3990,0
|
|
20230925,171100,51730710,3990,3990,3990,3990,0
|
|
20230925,171000,51730710,3990,3990,3990,3990,0
|
|
20230925,170900,51730710,3990,3990,3990,3990,0
|
|
20230925,170800,51730710,3990,3990,3990,3990,0
|
|
20230925,170700,51730710,3990,3990,3990,3990,0
|
|
20230925,170600,51730710,3990,3990,3990,3990,0
|
|
20230925,170500,51730710,3990,3990,3990,3990,0
|
|
20230925,170400,51730710,3990,3990,3990,3990,0
|
|
20230925,170300,51730710,3990,3990,3990,3990,0
|
|
20230925,170200,51730710,3990,3990,3990,3990,0
|
|
20230925,170100,51730710,3990,3990,3990,3990,0
|
|
20230925,170000,51730710,3990,3990,3990,3990,0
|
|
20230925,165900,51730710,3990,3990,3990,3990,0
|
|
20230925,165800,51730710,3990,3990,3990,3990,0
|
|
20230925,165700,51730710,3990,3990,3990,3990,0
|
|
20230925,165600,51730710,3990,3990,3990,3990,0
|
|
20230925,165500,51730710,3990,3990,3990,3990,0
|
|
20230925,165400,51730710,3990,3990,3990,3990,0
|
|
20230925,165300,51730710,3990,3990,3990,3990,0
|
|
20230925,165200,51730710,3990,3990,3990,3990,0
|
|
20230925,165100,51730710,3990,3990,3990,3990,0
|
|
20230925,165000,51730710,3990,3990,3990,3990,0
|
|
20230925,164900,51730710,3990,3990,3990,3990,0
|
|
20230925,164800,51730710,3990,3990,3990,3990,0
|
|
20230925,164700,51730710,3990,3990,3990,3990,0
|
|
20230925,164600,51730710,3990,3990,3990,3990,0
|
|
20230925,164500,51730710,3990,3990,3990,3990,361
|
|
20230925,164400,51730710,3990,3990,3990,3990,0
|
|
20230925,164300,51730710,3990,3990,3990,3990,0
|
|
20230925,164200,51730710,3990,3990,3990,3990,0
|
|
20230925,164100,51730710,3990,3990,3990,3990,0
|
|
20230925,164000,51730710,3990,3990,3990,3990,0
|
|
20230925,163900,51730710,3990,3990,3990,3990,0
|
|
20230925,163800,51730710,3990,3990,3990,3990,0
|
|
20230925,163700,51730710,3990,3990,3990,3990,0
|
|
20230925,163600,51730710,3990,3990,3990,3990,0
|
|
20230925,163500,51730710,3990,3990,3990,3990,0
|
|
20230925,163400,51730710,3990,3990,3990,3990,0
|
|
20230925,163300,51730710,3990,3990,3990,3990,0
|
|
20230925,163200,51730710,3990,3990,3990,3990,0
|
|
20230925,163100,51730710,3990,3990,3990,3990,0
|
|
20230925,163000,51730710,3990,3990,3990,3990,0
|
|
20230925,162900,51730710,3990,3990,3990,3990,0
|
|
20230925,162800,51730710,3990,3990,3990,3990,0
|
|
20230925,162700,51730710,3990,3990,3990,3990,0
|
|
20230925,162600,51730710,3990,3990,3990,3990,0
|
|
20230925,162500,51730710,3990,3990,3990,3990,0
|
|
20230925,162400,51730710,3990,3990,3990,3990,0
|
|
20230925,162300,51730710,3990,3990,3990,3990,0
|
|
20230925,162200,51730710,3990,3990,3990,3990,0
|
|
20230925,162100,51730710,3990,3990,3990,3990,0
|
|
20230925,162000,51730710,3990,3990,3990,3990,0
|
|
20230925,161900,51730710,3990,3990,3990,3990,0
|
|
20230925,161800,51730710,3990,3990,3990,3990,0
|
|
20230925,161700,51730710,3990,3990,3990,3990,0
|
|
20230925,161600,51730710,3990,3990,3990,3990,0
|
|
20230925,161500,51730710,3990,3990,3990,3990,361
|
|
20230925,161400,51730710,3990,3990,3990,3990,0
|
|
20230925,161300,51730710,3990,3990,3990,3990,0
|
|
20230925,161200,51730710,3990,3990,3990,3990,0
|
|
20230925,161100,51730710,3990,3990,3990,3990,0
|
|
20230925,161000,51730710,3990,3990,3990,3990,0
|
|
20230925,160900,51730710,3990,3990,3990,3990,0
|
|
20230925,160800,51730710,3990,3990,3990,3990,0
|
|
20230925,160700,51730710,3990,3990,3990,3990,0
|
|
20230925,160600,51730710,3990,3990,3990,3990,0
|
|
20230925,160500,51730710,3990,3990,3990,3990,0
|
|
20230925,160400,51730710,3990,3990,3990,3990,0
|
|
20230925,160300,51730710,3990,3990,3990,3990,0
|
|
20230925,160200,51730710,3990,3990,3990,3990,0
|
|
20230925,160100,51730710,3990,3990,3990,3990,0
|
|
20230925,160000,51730710,3990,3990,3990,3990,0
|
|
20230925,155900,51730710,3990,3990,3990,3990,0
|
|
20230925,155800,51730710,3990,3990,3990,3990,0
|
|
20230925,155700,51730710,3990,3990,3990,3990,0
|
|
20230925,155600,51730710,3990,3990,3990,3990,0
|
|
20230925,155500,51730710,3990,3990,3990,3990,0
|
|
20230925,155400,51730710,3990,3990,3990,3990,0
|
|
20230925,155300,51730710,3990,3990,3990,3990,0
|
|
20230925,155200,51730710,3990,3990,3990,3990,0
|
|
20230925,155100,51730710,3990,3990,3990,3990,0
|
|
20230925,155000,51730710,3990,3990,3990,3990,0
|
|
20230925,154900,51730710,3990,3990,3990,3990,0
|
|
20230925,154800,51730710,3990,3990,3990,3990,0
|
|
20230925,154700,51730710,3990,3990,3990,3990,0
|
|
20230925,154600,51730710,3990,3990,3990,3990,0
|
|
20230925,154500,51730710,3990,3990,3990,3990,361
|
|
20230925,154400,51730710,3990,3990,3990,3990,0
|
|
20230925,154300,51730710,3990,3990,3990,3990,0
|
|
20230925,154200,51730710,3990,3990,3990,3990,0
|
|
20230925,154100,51730710,3990,3990,3990,3990,0
|
|
20230925,154000,51730710,3990,3990,3990,3990,0
|
|
20230925,153900,51730710,3990,3990,3990,3990,0
|
|
20230925,153800,51730710,3990,3990,3990,3990,0
|
|
20230925,153700,51730710,3990,3990,3990,3990,0
|
|
20230925,153600,51730710,3990,3990,3990,3990,0
|
|
20230925,153500,51730710,3990,3990,3990,3990,0
|
|
20230925,153400,51730710,3990,3990,3990,3990,0
|
|
20230925,153300,51730710,3990,3990,3990,3990,0
|
|
20230925,153200,51730710,3990,3990,3990,3990,0
|
|
20230925,153100,51730710,3990,3990,3990,3990,0
|
|
20230925,153000,51730710,3990,3990,3990,3990,361
|
|
20230925,152900,50290320,3995,3995,3995,3995,0
|
|
20230925,152800,50290320,3995,3995,3995,3995,0
|
|
20230925,152700,50290320,3995,3995,3995,3995,0
|
|
20230925,152600,50290320,3995,3995,3995,3995,0
|
|
20230925,152500,50290320,3995,3995,3995,3995,0
|
|
20230925,152400,50290320,3995,3995,3995,3995,0
|
|
20230925,152300,50290320,3995,3995,3995,3995,0
|
|
20230925,152200,50290320,3995,3995,3995,3995,0
|
|
20230925,152100,50290320,3995,3995,3995,3995,0
|
|
20230925,152000,50290320,3995,3995,3995,3995,0
|
|
20230925,151900,50290320,3995,3995,3995,3995,0
|
|
20230925,151800,50290320,3995,3985,3995,3985,1218
|
|
20230925,151700,45430175,3985,3985,3985,3985,0
|
|
20230925,151600,45430175,3985,3980,3985,3980,6
|
|
20230925,151500,45406290,3985,3985,3985,3985,0
|
|
20230925,151400,45406290,3985,3985,3985,3985,0
|
|
20230925,151300,45406290,3985,3985,3985,3985,0
|
|
20230925,151200,45406290,3985,3985,3985,3985,6
|
|
20230925,151100,45382380,3985,3980,3985,3980,3
|
|
20230925,151000,45370435,3985,3985,3985,3985,178
|
|
20230925,150900,44661105,3985,3985,3985,3985,0
|
|
20230925,150800,44661105,3985,3985,3985,3985,0
|
|
20230925,150700,44661105,3985,3985,3985,3985,0
|
|
20230925,150600,44661105,3985,3985,3985,3985,0
|
|
20230925,150500,44661105,3985,3985,3985,3985,10
|
|
20230925,150400,44621255,3980,3980,3980,3980,0
|
|
20230925,150300,44621255,3980,3980,3980,3980,0
|
|
20230925,150200,44621255,3980,3980,3980,3980,3
|
|
20230925,150100,44609315,3980,3980,3980,3980,0
|
|
20230925,150000,44609315,3980,3980,3980,3980,0
|
|
20230925,145900,44609315,3980,3980,3980,3980,300
|
|
20230925,145800,43415315,3980,3980,3980,3980,0
|
|
20230925,145700,43415315,3980,3985,3985,3980,301
|
|
20230925,145600,42217330,3985,3985,3985,3985,0
|
|
20230925,145500,42217330,3985,3985,3985,3985,2
|
|
20230925,145400,42209360,3990,3990,3990,3990,0
|
|
20230925,145300,42209360,3990,3990,3990,3990,0
|
|
20230925,145200,42209360,3990,3990,3990,3990,0
|
|
20230925,145100,42209360,3990,3990,3990,3990,3
|
|
20230925,145000,42197390,3985,3985,3985,3985,0
|
|
20230925,144900,42197390,3985,3985,3985,3985,0
|
|
20230925,144800,42197390,3985,3985,3985,3985,0
|
|
20230925,144700,42197390,3985,3985,3985,3985,7
|
|
20230925,144600,42169495,3990,3990,3990,3990,0
|
|
20230925,144500,42169495,3990,3990,3990,3990,1
|
|
20230925,144400,42165505,3985,3985,3985,3985,4
|
|
20230925,144300,42149565,3990,3990,3990,3990,0
|
|
20230925,144200,42149565,3990,3990,3990,3990,0
|
|
20230925,144100,42149565,3990,3990,3990,3990,0
|
|
20230925,144000,42149565,3990,3990,3990,3990,0
|
|
20230925,143900,42149565,3990,3990,3990,3990,0
|
|
20230925,143800,42149565,3990,3990,3990,3990,0
|
|
20230925,143700,42149565,3990,3990,3990,3990,0
|
|
20230925,143600,42149565,3990,3980,3990,3980,201
|
|
20230925,143500,41349575,3980,3980,3980,3980,20
|
|
20230925,143400,41269975,3990,3990,3990,3990,0
|
|
20230925,143300,41269975,3990,3990,3990,3990,0
|
|
20230925,143200,41269975,3990,3990,3990,3990,0
|
|
20230925,143100,41269975,3990,3990,3990,3990,0
|
|
20230925,143000,41269975,3990,3990,3990,3990,0
|
|
20230925,142900,41269975,3990,3990,3990,3990,0
|
|
20230925,142800,41269975,3990,3990,3990,3990,100
|
|
20230925,142700,40870975,3990,3990,3990,3990,0
|
|
20230925,142600,40870975,3990,3990,3990,3990,0
|
|
20230925,142500,40870975,3990,3990,3990,3990,0
|
|
20230925,142400,40870975,3990,3990,3990,3990,0
|
|
20230925,142300,40870975,3990,3990,3990,3990,0
|
|
20230925,142200,40870975,3990,3990,3990,3990,0
|
|
20230925,142100,40870975,3990,3990,3990,3990,0
|
|
20230925,142000,40870975,3990,3990,3990,3990,0
|
|
20230925,141900,40870975,3990,3990,3990,3990,0
|
|
20230925,141800,40870975,3990,3990,3990,3990,11
|
|
20230925,141700,40827085,3990,3990,3990,3990,0
|
|
20230925,141600,40827085,3990,3990,3990,3990,0
|
|
20230925,141500,40827085,3990,3990,3990,3990,0
|
|
20230925,141400,40827085,3990,3990,3990,3990,1
|
|
20230925,141300,40823095,3990,3990,3990,3990,1
|
|
20230925,141200,40819105,3980,3980,3980,3980,0
|
|
20230925,141100,40819105,3980,3980,3980,3980,1
|
|
20230925,141000,40815125,3990,3990,3990,3990,20
|
|
20230925,140900,40735325,3990,3990,3990,3990,0
|
|
20230925,140800,40735325,3990,3990,3990,3990,0
|
|
20230925,140700,40735325,3990,3990,3990,3990,0
|
|
20230925,140600,40735325,3990,3990,3990,3990,0
|
|
20230925,140500,40735325,3990,3990,3990,3990,0
|
|
20230925,140400,40735325,3990,3990,3990,3990,0
|
|
20230925,140300,40735325,3990,3990,3990,3990,1
|
|
20230925,140200,40731335,3985,3985,3985,3985,0
|
|
20230925,140100,40731335,3985,3985,3985,3985,0
|
|
20230925,140000,40731335,3985,3985,3985,3985,5
|
|
20230925,135900,40711410,3990,3990,3990,3990,0
|
|
20230925,135800,40711410,3990,3990,3990,3990,3
|
|
20230925,135700,40699440,3985,3985,3985,3985,0
|
|
20230925,135600,40699440,3985,3985,3985,3985,0
|
|
20230925,135500,40699440,3985,3985,3985,3985,1
|
|
20230925,135400,40695455,3985,3985,3985,3985,0
|
|
20230925,135300,40695455,3985,3985,3985,3985,0
|
|
20230925,135200,40695455,3985,3985,3985,3985,0
|
|
20230925,135100,40695455,3985,3985,3985,3985,0
|
|
20230925,135000,40695455,3985,3985,3985,3985,0
|
|
20230925,134900,40695455,3985,3985,3985,3985,0
|
|
20230925,134800,40695455,3985,3985,3985,3985,0
|
|
20230925,134700,40695455,3985,3990,3990,3985,104
|
|
20230925,134600,40281010,3985,3985,3985,3985,1
|
|
20230925,134500,40277025,3990,3990,3990,3990,1
|
|
20230925,134400,40273035,3990,3990,3990,3990,0
|
|
20230925,134300,40273035,3990,3990,3990,3990,0
|
|
20230925,134200,40273035,3990,3985,3990,3985,20
|
|
20230925,134100,40193320,3990,3990,3990,3990,0
|
|
20230925,134000,40193320,3990,3990,3990,3990,606
|
|
20230925,133900,37775380,3985,3985,3985,3985,0
|
|
20230925,133800,37775380,3985,3985,3985,3985,0
|
|
20230925,133700,37775380,3985,3985,3985,3985,0
|
|
20230925,133600,37775380,3985,3985,3985,3985,0
|
|
20230925,133500,37775380,3985,3985,3985,3985,0
|
|
20230925,133400,37775380,3985,3985,3985,3985,0
|
|
20230925,133300,37775380,3985,3985,3985,3985,0
|
|
20230925,133200,37775380,3985,3985,3985,3985,0
|
|
20230925,133100,37775380,3985,3985,3985,3985,0
|
|
20230925,133000,37775380,3985,3985,3985,3985,0
|
|
20230925,132900,37775380,3985,3985,3985,3985,0
|
|
20230925,132800,37775380,3985,3985,3985,3985,0
|
|
20230925,132700,37775380,3985,3985,3985,3985,0
|
|
20230925,132600,37775380,3985,3985,3985,3985,0
|
|
20230925,132500,37775380,3985,3985,3985,3985,0
|
|
20230925,132400,37775380,3985,3985,3985,3985,3
|
|
20230925,132300,37763425,3985,3985,3985,3985,4
|
|
20230925,132200,37747485,3990,3990,3990,3990,0
|
|
20230925,132100,37747485,3990,3990,3990,3990,1
|
|
20230925,132000,37743495,3985,3985,3985,3985,1
|
|
20230925,131900,37739510,3985,3985,3985,3985,0
|
|
20230925,131800,37739510,3985,3985,3985,3985,0
|
|
20230925,131700,37739510,3985,3985,3985,3985,50
|
|
20230925,131600,37540260,3980,3980,3980,3980,0
|
|
20230925,131500,37540260,3980,3980,3980,3980,0
|
|
20230925,131400,37540260,3980,3980,3980,3980,0
|
|
20230925,131300,37540260,3980,3980,3980,3980,0
|
|
20230925,131200,37540260,3980,3980,3980,3980,0
|
|
20230925,131100,37540260,3980,3980,3980,3980,115
|
|
20230925,131000,37082560,3980,3980,3980,3980,0
|
|
20230925,130900,37082560,3980,3980,3980,3980,0
|
|
20230925,130800,37082560,3980,3980,3980,3980,0
|
|
20230925,130700,37082560,3980,3980,3980,3980,81
|
|
20230925,130600,36760180,3980,3980,3980,3980,45
|
|
20230925,130500,36581080,3990,3990,3990,3990,0
|
|
20230925,130400,36581080,3990,3990,3990,3990,0
|
|
20230925,130300,36581080,3990,3990,3990,3990,0
|
|
20230925,130200,36581080,3990,3990,3990,3990,0
|
|
20230925,130100,36581080,3990,3990,3990,3990,0
|
|
20230925,130000,36581080,3990,3990,3990,3990,0
|
|
20230925,125900,36581080,3990,3990,3990,3990,0
|
|
20230925,125800,36581080,3990,3990,3990,3990,0
|
|
20230925,125700,36581080,3990,3990,3990,3990,0
|
|
20230925,125600,36581080,3990,3990,3990,3990,0
|
|
20230925,125500,36581080,3990,3990,3990,3990,0
|
|
20230925,125400,36581080,3990,3990,3990,3990,0
|
|
20230925,125300,36581080,3990,3990,3990,3990,0
|
|
20230925,125200,36581080,3990,3990,3990,3990,0
|
|
20230925,125100,36581080,3990,3990,3990,3990,0
|
|
20230925,125000,36581080,3990,3990,3990,3990,0
|
|
20230925,124900,36581080,3990,3990,3990,3990,0
|
|
20230925,124800,36581080,3990,3990,3990,3990,0
|
|
20230925,124700,36581080,3990,3990,3990,3990,0
|
|
20230925,124600,36581080,3990,3990,3990,3990,0
|
|
20230925,124500,36581080,3990,3985,3990,3985,7
|
|
20230925,124400,36553175,3985,3985,3985,3985,0
|
|
20230925,124300,36553175,3985,3980,3985,3980,26
|
|
20230925,124200,36449690,3975,3975,3975,3975,0
|
|
20230925,124100,36449690,3975,3975,3975,3975,0
|
|
20230925,124000,36449690,3975,3975,3975,3975,200
|
|
20230925,123900,35654690,3975,3975,3975,3975,0
|
|
20230925,123800,35654690,3975,3975,3975,3975,0
|
|
20230925,123700,35654690,3975,3975,3975,3975,0
|
|
20230925,123600,35654690,3975,3975,3975,3975,0
|
|
20230925,123500,35654690,3975,3975,3975,3975,0
|
|
20230925,123400,35654690,3975,3975,3975,3975,0
|
|
20230925,123300,35654690,3975,3975,3975,3975,0
|
|
20230925,123200,35654690,3975,3975,3975,3975,0
|
|
20230925,123100,35654690,3975,3975,3975,3975,0
|
|
20230925,123000,35654690,3975,3975,3975,3975,0
|
|
20230925,122900,35654690,3975,3975,3975,3975,0
|
|
20230925,122800,35654690,3975,3975,3975,3975,0
|
|
20230925,122700,35654690,3975,3975,3975,3975,0
|
|
20230925,122600,35654690,3975,3975,3975,3975,0
|
|
20230925,122500,35654690,3975,3975,3975,3975,31
|
|
20230925,122400,35531465,3985,3985,3985,3985,0
|
|
20230925,122300,35531465,3985,3985,3985,3985,0
|
|
20230925,122200,35531465,3985,3985,3985,3985,0
|
|
20230925,122100,35531465,3985,3985,3985,3985,0
|
|
20230925,122000,35531465,3985,3985,3985,3985,0
|
|
20230925,121900,35531465,3985,3985,3985,3985,10
|
|
20230925,121800,35491615,3975,3975,3975,3975,0
|
|
20230925,121700,35491615,3975,3975,3975,3975,0
|
|
20230925,121600,35491615,3975,3975,3975,3975,2
|
|
20230925,121500,35483665,3980,3980,3980,3980,0
|
|
20230925,121400,35483665,3980,3980,3980,3980,0
|
|
20230925,121300,35483665,3980,3980,3980,3980,0
|
|
20230925,121200,35483665,3980,3980,3980,3980,0
|
|
20230925,121100,35483665,3980,3980,3980,3980,100
|
|
20230925,121000,35085665,3975,3975,3975,3975,0
|
|
20230925,120900,35085665,3975,3975,3975,3975,0
|
|
20230925,120800,35085665,3975,3975,3975,3975,0
|
|
20230925,120700,35085665,3975,3980,3980,3975,214
|
|
20230925,120600,34234400,3980,3980,3980,3980,0
|
|
20230925,120500,34234400,3980,3980,3980,3980,0
|
|
20230925,120400,34234400,3980,3980,3980,3980,0
|
|
20230925,120300,34234400,3980,3980,3980,3980,200
|
|
20230925,120200,33438400,3985,3985,3985,3985,1
|
|
20230925,120100,33434415,3980,3980,3980,3980,0
|
|
20230925,120000,33434415,3980,3980,3980,3980,0
|
|
20230925,115900,33434415,3980,3980,3980,3980,0
|
|
20230925,115800,33434415,3980,3980,3980,3980,26
|
|
20230925,115700,33330935,3985,3985,3985,3985,0
|
|
20230925,115600,33330935,3985,3985,3985,3985,0
|
|
20230925,115500,33330935,3985,3985,3985,3985,0
|
|
20230925,115400,33330935,3985,3985,3985,3985,0
|
|
20230925,115300,33330935,3985,3985,3985,3985,0
|
|
20230925,115200,33330935,3985,3985,3985,3985,80
|
|
20230925,115100,33012135,3985,3985,3985,3985,0
|
|
20230925,115000,33012135,3985,3985,3985,3985,0
|
|
20230925,114900,33012135,3985,3985,3985,3985,0
|
|
20230925,114800,33012135,3985,3985,3985,3985,0
|
|
20230925,114700,33012135,3985,3985,3985,3985,0
|
|
20230925,114600,33012135,3985,3985,3985,3985,0
|
|
20230925,114500,33012135,3985,3985,3985,3985,0
|
|
20230925,114400,33012135,3985,3985,3985,3985,0
|
|
20230925,114300,33012135,3985,3985,3985,3985,0
|
|
20230925,114200,33012135,3985,3985,3985,3985,0
|
|
20230925,114100,33012135,3985,3985,3985,3985,0
|
|
20230925,114000,33012135,3985,3985,3985,3985,100
|
|
20230925,113900,32613635,3985,3985,3985,3985,0
|
|
20230925,113800,32613635,3985,3985,3985,3985,0
|
|
20230925,113700,32613635,3985,3985,3985,3985,1
|
|
20230925,113600,32609650,3980,3980,3980,3980,0
|
|
20230925,113500,32609650,3980,3980,3980,3980,1
|
|
20230925,113400,32605670,3985,3975,3985,3975,5
|
|
20230925,113300,32585785,3975,3985,3985,3975,61
|
|
20230925,113200,32343300,3980,3980,3980,3980,0
|
|
20230925,113100,32343300,3980,3980,3980,3980,108
|
|
20230925,113000,31913460,3980,3980,3980,3980,30
|
|
20230925,112900,31794060,3980,3980,3980,3980,19
|
|
20230925,112800,31718440,3980,3980,3980,3980,1
|
|
20230925,112700,31714460,3980,3980,3980,3980,0
|
|
20230925,112600,31714460,3980,3980,3980,3980,0
|
|
20230925,112500,31714460,3980,3980,3980,3980,0
|
|
20230925,112400,31714460,3980,3980,3980,3980,0
|
|
20230925,112300,31714460,3980,3980,3980,3980,0
|
|
20230925,112200,31714460,3980,3980,3980,3980,0
|
|
20230925,112100,31714460,3980,3980,3980,3980,0
|
|
20230925,112000,31714460,3980,3980,3980,3980,10
|
|
20230925,111900,31674660,3980,3980,3980,3980,0
|
|
20230925,111800,31674660,3980,3980,3980,3980,0
|
|
20230925,111700,31674660,3980,3980,3980,3980,0
|
|
20230925,111600,31674660,3980,3980,3980,3980,0
|
|
20230925,111500,31674660,3980,3980,3980,3980,0
|
|
20230925,111400,31674660,3980,3980,3980,3980,1
|
|
20230925,111300,31670680,3980,3980,3980,3980,0
|
|
20230925,111200,31670680,3980,3980,3980,3980,0
|
|
20230925,111100,31670680,3980,3980,3980,3980,0
|
|
20230925,111000,31670680,3980,3980,3980,3980,0
|
|
20230925,110900,31670680,3980,3980,3980,3980,0
|
|
20230925,110800,31670680,3980,3980,3980,3980,0
|
|
20230925,110700,31670680,3980,3980,3980,3980,0
|
|
20230925,110600,31670680,3980,3980,3980,3980,0
|
|
20230925,110500,31670680,3980,3980,3980,3980,0
|
|
20230925,110400,31670680,3980,3980,3980,3980,0
|
|
20230925,110300,31670680,3980,3980,3980,3980,0
|
|
20230925,110200,31670680,3980,3980,3980,3980,0
|
|
20230925,110100,31670680,3980,3980,3980,3980,0
|
|
20230925,110000,31670680,3980,3980,3980,3980,0
|
|
20230925,105900,31670680,3980,3980,3980,3980,0
|
|
20230925,105800,31670680,3980,3985,3990,3980,18
|
|
20230925,105700,31598995,3985,3985,3985,3985,0
|
|
20230925,105600,31598995,3985,3985,3985,3985,0
|
|
20230925,105500,31598995,3985,3985,3985,3985,0
|
|
20230925,105400,31598995,3985,3985,3985,3985,0
|
|
20230925,105300,31598995,3985,3985,3985,3985,0
|
|
20230925,105200,31598995,3985,3985,3985,3985,0
|
|
20230925,105100,31598995,3985,3985,3985,3985,1
|
|
20230925,105000,31595010,3985,3985,3985,3985,0
|
|
20230925,104900,31595010,3985,3985,3985,3985,0
|
|
20230925,104800,31595010,3985,3985,3985,3985,0
|
|
20230925,104700,31595010,3985,3985,3985,3985,0
|
|
20230925,104600,31595010,3985,3985,3985,3985,0
|
|
20230925,104500,31595010,3985,3985,3985,3985,2
|
|
20230925,104400,31587040,3985,3985,3985,3985,0
|
|
20230925,104300,31587040,3985,3985,3985,3985,2
|
|
20230925,104200,31579070,3985,3985,3985,3985,1
|
|
20230925,104100,31575085,3985,3985,3985,3985,0
|
|
20230925,104000,31575085,3985,3985,3985,3985,0
|
|
20230925,103900,31575085,3985,3985,3985,3985,0
|
|
20230925,103800,31575085,3985,3975,3985,3975,4
|
|
20230925,103700,31559175,3975,3975,3975,3975,0
|
|
20230925,103600,31559175,3975,3975,3975,3975,67
|
|
20230925,103500,31292850,3985,3985,3985,3985,0
|
|
20230925,103400,31292850,3985,3985,3985,3985,0
|
|
20230925,103300,31292850,3985,3985,3985,3985,1
|
|
20230925,103200,31288865,3980,3980,3980,3980,0
|
|
20230925,103100,31288865,3980,3980,3980,3980,3
|
|
20230925,103000,31276925,3980,3980,3980,3980,0
|
|
20230925,102900,31276925,3980,3980,3980,3980,3
|
|
20230925,102800,31264985,3975,3975,3975,3975,0
|
|
20230925,102700,31264985,3975,3975,3975,3975,0
|
|
20230925,102600,31264985,3975,3975,3975,3975,58
|
|
20230925,102500,31034435,3985,3985,3985,3985,0
|
|
20230925,102400,31034435,3985,3985,3985,3985,0
|
|
20230925,102300,31034435,3985,3985,3985,3985,0
|
|
20230925,102200,31034435,3985,3985,3985,3985,1
|
|
20230925,102100,31030450,3985,3985,3985,3985,10
|
|
20230925,102000,30990600,3985,3985,3985,3985,6
|
|
20230925,101900,30966690,3985,3985,3985,3985,683
|
|
20230925,101800,28244935,3990,3990,3990,3990,0
|
|
20230925,101700,28244935,3990,3990,3990,3990,0
|
|
20230925,101600,28244935,3990,3990,3990,3990,0
|
|
20230925,101500,28244935,3990,3990,3990,3990,0
|
|
20230925,101400,28244935,3990,3990,3990,3990,0
|
|
20230925,101300,28244935,3990,3990,3990,3990,0
|
|
20230925,101200,28244935,3990,3990,3990,3990,1
|
|
20230925,101100,28240945,3990,3990,3990,3990,1
|
|
20230925,101000,28236955,3985,3985,3985,3985,0
|
|
20230925,100900,28236955,3985,3985,3985,3985,0
|
|
20230925,100800,28236955,3985,3985,3985,3985,700
|
|
20230925,100700,25447455,3985,3985,3985,3985,0
|
|
20230925,100600,25447455,3985,3985,3985,3985,102
|
|
20230925,100500,25040985,3990,3990,3990,3990,0
|
|
20230925,100400,25040985,3990,3985,3990,3985,5
|
|
20230925,100300,25021055,3985,3985,3985,3985,0
|
|
20230925,100200,25021055,3985,3985,3985,3985,511
|
|
20230925,100100,22984720,3985,3985,3985,3985,0
|
|
20230925,100000,22984720,3985,3985,3985,3985,0
|
|
20230925,095900,22984720,3985,3985,3985,3985,0
|
|
20230925,095800,22984720,3985,3985,3985,3985,3
|
|
20230925,095700,22972765,3975,3975,3975,3975,0
|
|
20230925,095600,22972765,3975,3975,3975,3975,0
|
|
20230925,095500,22972765,3975,3975,3975,3975,1
|
|
20230925,095400,22968790,3975,3975,3975,3975,0
|
|
20230925,095300,22968790,3975,3980,3980,3975,108
|
|
20230925,095200,22539460,3980,3980,3980,3980,0
|
|
20230925,095100,22539460,3980,3980,3980,3980,0
|
|
20230925,095000,22539460,3980,3980,3980,3980,20
|
|
20230925,094900,22459860,3985,3985,3985,3985,1018
|
|
20230925,094800,18403130,3990,3990,3990,3990,0
|
|
20230925,094700,18403130,3990,3990,3990,3990,0
|
|
20230925,094600,18403130,3990,3990,3990,3990,0
|
|
20230925,094500,18403130,3990,3990,3990,3990,0
|
|
20230925,094400,18403130,3990,3990,3990,3990,5
|
|
20230925,094300,18383180,3990,3990,3990,3990,0
|
|
20230925,094200,18383180,3990,3990,3990,3990,0
|
|
20230925,094100,18383180,3990,3990,3990,3990,3
|
|
20230925,094000,18371210,3990,3990,3990,3990,0
|
|
20230925,093900,18371210,3990,3990,3990,3990,2
|
|
20230925,093800,18363230,3990,3990,3990,3990,0
|
|
20230925,093700,18363230,3990,3980,3990,3980,1231
|
|
20230925,093600,13459415,3980,3980,3980,3980,282
|
|
20230925,093500,12337055,3985,3985,3985,3985,0
|
|
20230925,093400,12337055,3985,3985,3985,3985,1
|
|
20230925,093300,12333070,3985,3985,3985,3985,20
|
|
20230925,093200,12253370,3985,3985,3985,3985,5
|
|
20230925,093100,12233445,3990,3990,3990,3990,0
|
|
20230925,093000,12233445,3990,3990,3990,3990,1
|
|
20230925,092900,12229455,3990,3990,3990,3990,10
|
|
20230925,092800,12189555,3990,3990,3990,3990,1
|
|
20230925,092700,12185565,3985,3985,3985,3985,12
|
|
20230925,092600,12137745,3985,3985,3985,3985,0
|
|
20230925,092500,12137745,3985,3985,3985,3985,0
|
|
20230925,092400,12137745,3985,3990,3990,3985,42
|
|
20230925,092300,11970370,3990,3990,3990,3990,41
|
|
20230925,092200,11806780,3990,3990,3990,3990,0
|
|
20230925,092100,11806780,3990,3990,3990,3990,0
|
|
20230925,092000,11806780,3990,3990,3990,3990,0
|
|
20230925,091900,11806780,3990,3990,3990,3990,0
|
|
20230925,091800,11806780,3990,3990,3990,3990,0
|
|
20230925,091700,11806780,3990,3990,3990,3990,0
|
|
20230925,091600,11806780,3990,3990,3990,3980,110
|
|
20230925,091500,11368870,3990,3990,3990,3990,1
|
|
20230925,091400,11364880,3985,3985,3985,3985,7
|
|
20230925,091300,11336985,3985,3985,3985,3985,14
|
|
20230925,091200,11281195,3985,3985,3985,3985,0
|
|
20230925,091100,11281195,3985,3985,3985,3985,0
|
|
20230925,091000,11281195,3985,3985,3985,3985,275
|
|
20230925,090900,10185320,3985,3985,3985,3985,2
|
|
20230925,090800,10177350,3980,3980,3980,3980,0
|
|
20230925,090700,10177350,3980,3980,3980,3980,0
|
|
20230925,090600,10177350,3980,3980,3980,3980,0
|
|
20230925,090500,10177350,3980,3980,3980,3980,0
|
|
20230925,090400,10177350,3980,3980,3980,3980,0
|
|
20230925,090300,10177350,3980,3980,3980,3980,68
|
|
20230925,090200,9906710,3985,3985,3985,3985,0
|
|
20230925,090100,9906710,3985,3985,3985,3985,2203
|
|
20230925,090000,1127755,3985,3985,3985,3985,283
|