686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,202300,49410030,9970,9970,9970,9970,6
|
|
20230925,202200,49410030,9970,9970,9970,9970,0
|
|
20230925,202100,49410030,9970,9970,9970,9970,0
|
|
20230925,202000,49410030,9970,9970,9970,9970,0
|
|
20230925,201900,49410030,9970,9970,9970,9970,0
|
|
20230925,201800,49410030,9970,9970,9970,9970,0
|
|
20230925,201700,49410030,9970,9970,9970,9970,0
|
|
20230925,201600,49410030,9970,9970,9970,9970,0
|
|
20230925,201500,49410030,9970,9970,9970,9970,0
|
|
20230925,201400,49410030,9970,9970,9970,9970,0
|
|
20230925,201300,49410030,9970,9970,9970,9970,0
|
|
20230925,201200,49410030,9970,9970,9970,9970,0
|
|
20230925,201100,49410030,9970,9970,9970,9970,0
|
|
20230925,201000,49410030,9970,9970,9970,9970,0
|
|
20230925,200900,49410030,9970,9970,9970,9970,0
|
|
20230925,200800,49410030,9970,9970,9970,9970,0
|
|
20230925,200700,49410030,9970,9970,9970,9970,0
|
|
20230925,200600,49410030,9970,9970,9970,9970,0
|
|
20230925,200500,49410030,9970,9970,9970,9970,0
|
|
20230925,200400,49410030,9970,9970,9970,9970,0
|
|
20230925,200300,49410030,9970,9970,9970,9970,0
|
|
20230925,200200,49410030,9970,9970,9970,9970,0
|
|
20230925,200100,49410030,9970,9970,9970,9970,0
|
|
20230925,200000,49410030,9970,9970,9970,9970,0
|
|
20230925,195900,49410030,9970,9970,9970,9970,0
|
|
20230925,195800,49410030,9970,9970,9970,9970,0
|
|
20230925,195700,49410030,9970,9970,9970,9970,0
|
|
20230925,195600,49410030,9970,9970,9970,9970,0
|
|
20230925,195500,49410030,9970,9970,9970,9970,0
|
|
20230925,195400,49410030,9970,9970,9970,9970,0
|
|
20230925,195300,49410030,9970,9970,9970,9970,6
|
|
20230925,195200,49410030,9970,9970,9970,9970,0
|
|
20230925,195100,49410030,9970,9970,9970,9970,0
|
|
20230925,195000,49410030,9970,9970,9970,9970,0
|
|
20230925,194900,49410030,9970,9970,9970,9970,0
|
|
20230925,194800,49410030,9970,9970,9970,9970,0
|
|
20230925,194700,49410030,9970,9970,9970,9970,0
|
|
20230925,194600,49410030,9970,9970,9970,9970,0
|
|
20230925,194500,49410030,9970,9970,9970,9970,0
|
|
20230925,194400,49410030,9970,9970,9970,9970,0
|
|
20230925,194300,49410030,9970,9970,9970,9970,0
|
|
20230925,194200,49410030,9970,9970,9970,9970,0
|
|
20230925,194100,49410030,9970,9970,9970,9970,0
|
|
20230925,194000,49410030,9970,9970,9970,9970,0
|
|
20230925,193900,49410030,9970,9970,9970,9970,0
|
|
20230925,193800,49410030,9970,9970,9970,9970,0
|
|
20230925,193700,49410030,9970,9970,9970,9970,0
|
|
20230925,193600,49410030,9970,9970,9970,9970,0
|
|
20230925,193500,49410030,9970,9970,9970,9970,0
|
|
20230925,193400,49410030,9970,9970,9970,9970,0
|
|
20230925,193300,49410030,9970,9970,9970,9970,0
|
|
20230925,193200,49410030,9970,9970,9970,9970,0
|
|
20230925,193100,49410030,9970,9970,9970,9970,0
|
|
20230925,193000,49410030,9970,9970,9970,9970,0
|
|
20230925,192900,49410030,9970,9970,9970,9970,0
|
|
20230925,192800,49410030,9970,9970,9970,9970,0
|
|
20230925,192700,49410030,9970,9970,9970,9970,0
|
|
20230925,192600,49410030,9970,9970,9970,9970,0
|
|
20230925,192500,49410030,9970,9970,9970,9970,0
|
|
20230925,192400,49410030,9970,9970,9970,9970,0
|
|
20230925,192300,49410030,9970,9970,9970,9970,6
|
|
20230925,192200,49410030,9970,9970,9970,9970,0
|
|
20230925,192100,49410030,9970,9970,9970,9970,0
|
|
20230925,192000,49410030,9970,9970,9970,9970,0
|
|
20230925,191900,49410030,9970,9970,9970,9970,0
|
|
20230925,191800,49410030,9970,9970,9970,9970,0
|
|
20230925,191700,49410030,9970,9970,9970,9970,0
|
|
20230925,191600,49410030,9970,9970,9970,9970,0
|
|
20230925,191500,49410030,9970,9970,9970,9970,0
|
|
20230925,191400,49410030,9970,9970,9970,9970,0
|
|
20230925,191300,49410030,9970,9970,9970,9970,0
|
|
20230925,191200,49410030,9970,9970,9970,9970,0
|
|
20230925,191100,49410030,9970,9970,9970,9970,0
|
|
20230925,191000,49410030,9970,9970,9970,9970,0
|
|
20230925,190900,49410030,9970,9970,9970,9970,0
|
|
20230925,190800,49410030,9970,9970,9970,9970,0
|
|
20230925,190700,49410030,9970,9970,9970,9970,0
|
|
20230925,190600,49410030,9970,9970,9970,9970,0
|
|
20230925,190500,49410030,9970,9970,9970,9970,0
|
|
20230925,190400,49410030,9970,9970,9970,9970,0
|
|
20230925,190300,49410030,9970,9970,9970,9970,0
|
|
20230925,190200,49410030,9970,9970,9970,9970,0
|
|
20230925,190100,49410030,9970,9970,9970,9970,0
|
|
20230925,190000,49410030,9970,9970,9970,9970,0
|
|
20230925,185900,49410030,9970,9970,9970,9970,0
|
|
20230925,185800,49410030,9970,9970,9970,9970,0
|
|
20230925,185700,49410030,9970,9970,9970,9970,0
|
|
20230925,185600,49410030,9970,9970,9970,9970,0
|
|
20230925,185500,49410030,9970,9970,9970,9970,0
|
|
20230925,185400,49410030,9970,9970,9970,9970,0
|
|
20230925,185300,49410030,9970,9970,9970,9970,6
|
|
20230925,185200,49410030,9970,9970,9970,9970,0
|
|
20230925,185100,49410030,9970,9970,9970,9970,0
|
|
20230925,185000,49410030,9970,9970,9970,9970,0
|
|
20230925,184900,49410030,9970,9970,9970,9970,0
|
|
20230925,184800,49410030,9970,9970,9970,9970,0
|
|
20230925,184700,49410030,9970,9970,9970,9970,0
|
|
20230925,184600,49410030,9970,9970,9970,9970,0
|
|
20230925,184500,49410030,9970,9970,9970,9970,0
|
|
20230925,184400,49410030,9970,9970,9970,9970,0
|
|
20230925,184300,49410030,9970,9970,9970,9970,0
|
|
20230925,184200,49410030,9970,9970,9970,9970,0
|
|
20230925,184100,49410030,9970,9970,9970,9970,0
|
|
20230925,184000,49410030,9970,9970,9970,9970,0
|
|
20230925,183900,49410030,9970,9970,9970,9970,0
|
|
20230925,183800,49410030,9970,9970,9970,9970,0
|
|
20230925,183700,49410030,9970,9970,9970,9970,0
|
|
20230925,183600,49410030,9970,9970,9970,9970,0
|
|
20230925,183500,49410030,9970,9970,9970,9970,0
|
|
20230925,183400,49410030,9970,9970,9970,9970,0
|
|
20230925,183300,49410030,9970,9970,9970,9970,0
|
|
20230925,183200,49410030,9970,9970,9970,9970,0
|
|
20230925,183100,49410030,9970,9970,9970,9970,0
|
|
20230925,183000,49410030,9970,9970,9970,9970,0
|
|
20230925,182900,49410030,9970,9970,9970,9970,0
|
|
20230925,182800,49410030,9970,9970,9970,9970,0
|
|
20230925,182700,49410030,9970,9970,9970,9970,0
|
|
20230925,182600,49410030,9970,9970,9970,9970,0
|
|
20230925,182500,49410030,9970,9970,9970,9970,0
|
|
20230925,182400,49410030,9970,9970,9970,9970,0
|
|
20230925,182300,49410030,9970,9970,9970,9970,6
|
|
20230925,182200,49410030,9970,9970,9970,9970,0
|
|
20230925,182100,49410030,9970,9970,9970,9970,0
|
|
20230925,182000,49410030,9970,9970,9970,9970,0
|
|
20230925,181900,49410030,9970,9970,9970,9970,0
|
|
20230925,181800,49410030,9970,9970,9970,9970,0
|
|
20230925,181700,49410030,9970,9970,9970,9970,0
|
|
20230925,181600,49410030,9970,9970,9970,9970,0
|
|
20230925,181500,49410030,9970,9970,9970,9970,0
|
|
20230925,181400,49410030,9970,9970,9970,9970,0
|
|
20230925,181300,49410030,9970,9970,9970,9970,0
|
|
20230925,181200,49410030,9970,9970,9970,9970,0
|
|
20230925,181100,49410030,9970,9970,9970,9970,0
|
|
20230925,181000,49410030,9970,9970,9970,9970,0
|
|
20230925,180900,49410030,9970,9970,9970,9970,0
|
|
20230925,180800,49410030,9970,9970,9970,9970,0
|
|
20230925,180700,49410030,9970,9970,9970,9970,0
|
|
20230925,180600,49410030,9970,9970,9970,9970,0
|
|
20230925,180500,49410030,9970,9970,9970,9970,0
|
|
20230925,180400,49410030,9970,9970,9970,9970,0
|
|
20230925,180300,49410030,9970,9970,9970,9970,0
|
|
20230925,180200,49410030,9970,9970,9970,9970,0
|
|
20230925,180100,49410030,9970,9970,9970,9970,0
|
|
20230925,180000,49410030,9970,9970,9970,9970,0
|
|
20230925,175900,49410030,9970,9970,9970,9970,0
|
|
20230925,175800,49410030,9970,9970,9970,9970,0
|
|
20230925,175700,49410030,9970,9970,9970,9970,0
|
|
20230925,175600,49410030,9970,9970,9970,9970,0
|
|
20230925,175500,49410030,9970,9970,9970,9970,0
|
|
20230925,175400,49410030,9970,9970,9970,9970,0
|
|
20230925,175300,49410030,9970,9970,9970,9970,6
|
|
20230925,175200,49410030,9970,9970,9970,9970,0
|
|
20230925,175100,49410030,9970,9970,9970,9970,0
|
|
20230925,175000,49410030,9970,9970,9970,9970,0
|
|
20230925,174900,49410030,9970,9970,9970,9970,0
|
|
20230925,174800,49410030,9970,9970,9970,9970,0
|
|
20230925,174700,49410030,9970,9970,9970,9970,0
|
|
20230925,174600,49410030,9970,9970,9970,9970,0
|
|
20230925,174500,49410030,9970,9970,9970,9970,0
|
|
20230925,174400,49410030,9970,9970,9970,9970,0
|
|
20230925,174300,49410030,9970,9970,9970,9970,0
|
|
20230925,174200,49410030,9970,9970,9970,9970,0
|
|
20230925,174100,49410030,9970,9970,9970,9970,0
|
|
20230925,174000,49410030,9970,9970,9970,9970,0
|
|
20230925,173900,49410030,9970,9970,9970,9970,0
|
|
20230925,173800,49410030,9970,9970,9970,9970,0
|
|
20230925,173700,49410030,9970,9970,9970,9970,0
|
|
20230925,173600,49410030,9970,9970,9970,9970,0
|
|
20230925,173500,49410030,9970,9970,9970,9970,0
|
|
20230925,173400,49410030,9970,9970,9970,9970,0
|
|
20230925,173300,49410030,9970,9970,9970,9970,0
|
|
20230925,173200,49410030,9970,9970,9970,9970,0
|
|
20230925,173100,49410030,9970,9970,9970,9970,0
|
|
20230925,173000,49410030,9970,9970,9970,9970,0
|
|
20230925,172900,49410030,9970,9970,9970,9970,0
|
|
20230925,172800,49410030,9970,9970,9970,9970,0
|
|
20230925,172700,49410030,9970,9970,9970,9970,0
|
|
20230925,172600,49410030,9970,9970,9970,9970,0
|
|
20230925,172500,49410030,9970,9970,9970,9970,0
|
|
20230925,172400,49410030,9970,9970,9970,9970,0
|
|
20230925,172300,49410030,9970,9970,9970,9970,6
|
|
20230925,172200,49410030,9970,9970,9970,9970,0
|
|
20230925,172100,49410030,9970,9970,9970,9970,0
|
|
20230925,172000,49410030,9970,9970,9970,9970,0
|
|
20230925,171900,49410030,9970,9970,9970,9970,0
|
|
20230925,171800,49410030,9970,9970,9970,9970,0
|
|
20230925,171700,49410030,9970,9970,9970,9970,0
|
|
20230925,171600,49410030,9970,9970,9970,9970,0
|
|
20230925,171500,49410030,9970,9970,9970,9970,0
|
|
20230925,171400,49410030,9970,9970,9970,9970,0
|
|
20230925,171300,49410030,9970,9970,9970,9970,0
|
|
20230925,171200,49410030,9970,9970,9970,9970,0
|
|
20230925,171100,49410030,9970,9970,9970,9970,0
|
|
20230925,171000,49410030,9970,9970,9970,9970,0
|
|
20230925,170900,49410030,9970,9970,9970,9970,0
|
|
20230925,170800,49410030,9970,9970,9970,9970,0
|
|
20230925,170700,49410030,9970,9970,9970,9970,0
|
|
20230925,170600,49410030,9970,9970,9970,9970,0
|
|
20230925,170500,49410030,9970,9970,9970,9970,0
|
|
20230925,170400,49410030,9970,9970,9970,9970,0
|
|
20230925,170300,49410030,9970,9970,9970,9970,0
|
|
20230925,170200,49410030,9970,9970,9970,9970,0
|
|
20230925,170100,49410030,9970,9970,9970,9970,0
|
|
20230925,170000,49410030,9970,9970,9970,9970,0
|
|
20230925,165900,49410030,9970,9970,9970,9970,0
|
|
20230925,165800,49410030,9970,9970,9970,9970,0
|
|
20230925,165700,49410030,9970,9970,9970,9970,0
|
|
20230925,165600,49410030,9970,9970,9970,9970,0
|
|
20230925,165500,49410030,9970,9970,9970,9970,0
|
|
20230925,165400,49410030,9970,9970,9970,9970,0
|
|
20230925,165300,49410030,9970,9970,9970,9970,6
|
|
20230925,165200,49410030,9970,9970,9970,9970,0
|
|
20230925,165100,49410030,9970,9970,9970,9970,0
|
|
20230925,165000,49410030,9970,9970,9970,9970,0
|
|
20230925,164900,49410030,9970,9970,9970,9970,0
|
|
20230925,164800,49410030,9970,9970,9970,9970,0
|
|
20230925,164700,49410030,9970,9970,9970,9970,0
|
|
20230925,164600,49410030,9970,9970,9970,9970,0
|
|
20230925,164500,49410030,9970,9970,9970,9970,0
|
|
20230925,164400,49410030,9970,9970,9970,9970,0
|
|
20230925,164300,49410030,9970,9970,9970,9970,0
|
|
20230925,164200,49410030,9970,9970,9970,9970,0
|
|
20230925,164100,49410030,9970,9970,9970,9970,0
|
|
20230925,164000,49410030,9970,9970,9970,9970,0
|
|
20230925,163900,49410030,9970,9970,9970,9970,0
|
|
20230925,163800,49410030,9970,9970,9970,9970,0
|
|
20230925,163700,49410030,9970,9970,9970,9970,0
|
|
20230925,163600,49410030,9970,9970,9970,9970,0
|
|
20230925,163500,49410030,9970,9970,9970,9970,0
|
|
20230925,163400,49410030,9970,9970,9970,9970,0
|
|
20230925,163300,49410030,9970,9970,9970,9970,0
|
|
20230925,163200,49410030,9970,9970,9970,9970,0
|
|
20230925,163100,49410030,9970,9970,9970,9970,0
|
|
20230925,163000,49410030,9970,9970,9970,9970,0
|
|
20230925,162900,49410030,9970,9970,9970,9970,0
|
|
20230925,162800,49410030,9970,9970,9970,9970,0
|
|
20230925,162700,49410030,9970,9970,9970,9970,0
|
|
20230925,162600,49410030,9970,9970,9970,9970,0
|
|
20230925,162500,49410030,9970,9970,9970,9970,0
|
|
20230925,162400,49410030,9970,9970,9970,9970,0
|
|
20230925,162300,49410030,9970,9970,9970,9970,6
|
|
20230925,162200,49410030,9970,9970,9970,9970,0
|
|
20230925,162100,49410030,9970,9970,9970,9970,0
|
|
20230925,162000,49410030,9970,9970,9970,9970,0
|
|
20230925,161900,49410030,9970,9970,9970,9970,0
|
|
20230925,161800,49410030,9970,9970,9970,9970,0
|
|
20230925,161700,49410030,9970,9970,9970,9970,0
|
|
20230925,161600,49410030,9970,9970,9970,9970,0
|
|
20230925,161500,49410030,9970,9970,9970,9970,0
|
|
20230925,161400,49410030,9970,9970,9970,9970,0
|
|
20230925,161300,49410030,9970,9970,9970,9970,0
|
|
20230925,161200,49410030,9970,9970,9970,9970,0
|
|
20230925,161100,49410030,9970,9970,9970,9970,0
|
|
20230925,161000,49410030,9970,9970,9970,9970,0
|
|
20230925,160900,49410030,9970,9970,9970,9970,0
|
|
20230925,160800,49410030,9970,9970,9970,9970,0
|
|
20230925,160700,49410030,9970,9970,9970,9970,0
|
|
20230925,160600,49410030,9970,9970,9970,9970,0
|
|
20230925,160500,49410030,9970,9970,9970,9970,0
|
|
20230925,160400,49410030,9970,9970,9970,9970,0
|
|
20230925,160300,49410030,9970,9970,9970,9970,0
|
|
20230925,160200,49410030,9970,9970,9970,9970,0
|
|
20230925,160100,49410030,9970,9970,9970,9970,0
|
|
20230925,160000,49410030,9970,9970,9970,9970,0
|
|
20230925,155900,49410030,9970,9970,9970,9970,0
|
|
20230925,155800,49410030,9970,9970,9970,9970,0
|
|
20230925,155700,49410030,9970,9970,9970,9970,0
|
|
20230925,155600,49410030,9970,9970,9970,9970,0
|
|
20230925,155500,49410030,9970,9970,9970,9970,0
|
|
20230925,155400,49410030,9970,9970,9970,9970,0
|
|
20230925,155300,49410030,9970,9970,9970,9970,6
|
|
20230925,155200,49410030,9970,9970,9970,9970,0
|
|
20230925,155100,49410030,9970,9970,9970,9970,0
|
|
20230925,155000,49410030,9970,9970,9970,9970,0
|
|
20230925,154900,49410030,9970,9970,9970,9970,0
|
|
20230925,154800,49410030,9970,9970,9970,9970,0
|
|
20230925,154700,49410030,9970,9970,9970,9970,0
|
|
20230925,154600,49410030,9970,9970,9970,9970,0
|
|
20230925,154500,49410030,9970,9970,9970,9970,0
|
|
20230925,154400,49410030,9970,9970,9970,9970,0
|
|
20230925,154300,49410030,9970,9970,9970,9970,0
|
|
20230925,154200,49410030,9970,9970,9970,9970,0
|
|
20230925,154100,49410030,9970,9970,9970,9970,0
|
|
20230925,154000,49410030,9970,9970,9970,9970,0
|
|
20230925,153900,49410030,9970,9970,9970,9970,0
|
|
20230925,153800,49410030,9970,9970,9970,9970,0
|
|
20230925,153700,49410030,9970,9970,9970,9970,0
|
|
20230925,153600,49410030,9970,9970,9970,9970,0
|
|
20230925,153500,49410030,9970,9970,9970,9970,0
|
|
20230925,153400,49410030,9970,9970,9970,9970,0
|
|
20230925,153300,49410030,9970,9970,9970,9970,0
|
|
20230925,153200,49410030,9970,9970,9970,9970,0
|
|
20230925,153100,49410030,9970,9970,9970,9970,0
|
|
20230925,153000,49410030,9970,9970,9970,9970,6
|
|
20230925,152900,49350210,9960,9960,9960,9960,0
|
|
20230925,152800,49350210,9960,9960,9960,9960,0
|
|
20230925,152700,49350210,9960,9960,9960,9960,0
|
|
20230925,152600,49350210,9960,9960,9960,9960,0
|
|
20230925,152500,49350210,9960,9960,9960,9960,0
|
|
20230925,152400,49350210,9960,9960,9960,9960,0
|
|
20230925,152300,49350210,9960,9960,9960,9960,0
|
|
20230925,152200,49350210,9960,9960,9960,9960,0
|
|
20230925,152100,49350210,9960,9960,9960,9960,0
|
|
20230925,152000,49350210,9960,9960,9960,9960,0
|
|
20230925,151900,49350210,9960,9960,9960,9960,20
|
|
20230925,151800,49151010,9950,9950,9950,9950,0
|
|
20230925,151700,49151010,9950,9960,9970,9950,125
|
|
20230925,151600,47905800,9950,9960,9960,9950,65
|
|
20230925,151500,47258480,9960,9960,9960,9960,28
|
|
20230925,151400,46979600,9960,9960,9960,9960,0
|
|
20230925,151300,46979600,9960,9960,9960,9960,11
|
|
20230925,151200,46870040,9960,9960,9960,9960,0
|
|
20230925,151100,46870040,9960,9960,9960,9960,28
|
|
20230925,151000,46591160,9950,9950,9950,9950,0
|
|
20230925,150900,46591160,9950,9950,9950,9950,0
|
|
20230925,150800,46591160,9950,9950,9950,9950,0
|
|
20230925,150700,46591160,9950,9950,9950,9950,0
|
|
20230925,150600,46591160,9950,9950,9950,9950,0
|
|
20230925,150500,46591160,9950,9950,9950,9950,0
|
|
20230925,150400,46591160,9950,9950,9950,9950,0
|
|
20230925,150300,46591160,9950,9950,9950,9950,0
|
|
20230925,150200,46591160,9950,9950,9950,9950,0
|
|
20230925,150100,46591160,9950,9950,9950,9950,0
|
|
20230925,150000,46591160,9950,9950,9950,9950,0
|
|
20230925,145900,46591160,9950,9950,9950,9950,0
|
|
20230925,145800,46591160,9950,9950,9950,9950,0
|
|
20230925,145700,46591160,9950,9970,9970,9950,28
|
|
20230925,145600,46312160,9970,9970,9970,9970,0
|
|
20230925,145500,46312160,9970,9970,9970,9970,0
|
|
20230925,145400,46312160,9970,9970,9970,9970,1
|
|
20230925,145300,46302190,9960,9960,9960,9960,187
|
|
20230925,145200,44439670,9960,9960,9960,9960,82
|
|
20230925,145100,43622950,9960,9960,9960,9960,15
|
|
20230925,145000,43473550,9960,9960,9960,9960,0
|
|
20230925,144900,43473550,9960,9960,9960,9960,10
|
|
20230925,144800,43373950,9960,9960,9960,9960,0
|
|
20230925,144700,43373950,9960,9960,9960,9960,5
|
|
20230925,144600,43324150,9960,9960,9960,9960,0
|
|
20230925,144500,43324150,9960,9960,9960,9960,6
|
|
20230925,144400,43264390,9960,9960,9960,9960,0
|
|
20230925,144300,43264390,9960,9960,9960,9960,0
|
|
20230925,144200,43264390,9960,9960,9960,9960,0
|
|
20230925,144100,43264390,9960,9960,9960,9960,0
|
|
20230925,144000,43264390,9960,9960,9960,9960,0
|
|
20230925,143900,43264390,9960,9960,9960,9960,0
|
|
20230925,143800,43264390,9960,9960,9960,9960,0
|
|
20230925,143700,43264390,9960,9960,9960,9960,0
|
|
20230925,143600,43264390,9960,9960,9960,9960,0
|
|
20230925,143500,43264390,9960,9960,9960,9960,0
|
|
20230925,143400,43264390,9960,9960,9960,9960,0
|
|
20230925,143300,43264390,9960,9960,9960,9960,0
|
|
20230925,143200,43264390,9960,9960,9960,9960,210
|
|
20230925,143100,41172790,9950,9950,9950,9950,0
|
|
20230925,143000,41172790,9950,9950,9950,9950,0
|
|
20230925,142900,41172790,9950,9950,9950,9950,0
|
|
20230925,142800,41172790,9950,9950,9950,9950,0
|
|
20230925,142700,41172790,9950,9950,9950,9950,0
|
|
20230925,142600,41172790,9950,9950,9950,9950,0
|
|
20230925,142500,41172790,9950,9950,9950,9950,0
|
|
20230925,142400,41172790,9950,9950,9950,9950,1
|
|
20230925,142300,41162840,9950,9950,9950,9950,0
|
|
20230925,142200,41162840,9950,9950,9950,9950,0
|
|
20230925,142100,41162840,9950,9950,9950,9950,0
|
|
20230925,142000,41162840,9950,9950,9950,9950,0
|
|
20230925,141900,41162840,9950,9950,9950,9950,0
|
|
20230925,141800,41162840,9950,9950,9950,9950,0
|
|
20230925,141700,41162840,9950,9950,9950,9950,0
|
|
20230925,141600,41162840,9950,9950,9950,9950,0
|
|
20230925,141500,41162840,9950,9950,9950,9950,12
|
|
20230925,141400,41043440,9950,9950,9950,9950,0
|
|
20230925,141300,41043440,9950,9950,9950,9950,0
|
|
20230925,141200,41043440,9950,9950,9950,9950,0
|
|
20230925,141100,41043440,9950,9950,9950,9950,0
|
|
20230925,141000,41043440,9950,9950,9950,9950,0
|
|
20230925,140900,41043440,9950,9950,9950,9950,0
|
|
20230925,140800,41043440,9950,9950,9950,9950,0
|
|
20230925,140700,41043440,9950,9950,9950,9950,0
|
|
20230925,140600,41043440,9950,9950,9950,9950,0
|
|
20230925,140500,41043440,9950,9950,9950,9950,0
|
|
20230925,140400,41043440,9950,9950,9950,9950,0
|
|
20230925,140300,41043440,9950,9950,9950,9950,0
|
|
20230925,140200,41043440,9950,9950,9950,9950,0
|
|
20230925,140100,41043440,9950,9950,9950,9950,0
|
|
20230925,140000,41043440,9950,9950,9950,9950,0
|
|
20230925,135900,41043440,9950,9950,9950,9950,0
|
|
20230925,135800,41043440,9950,9950,9950,9950,11
|
|
20230925,135700,40933990,9950,9950,9950,9950,0
|
|
20230925,135600,40933990,9950,9950,9950,9950,0
|
|
20230925,135500,40933990,9950,9950,9950,9950,0
|
|
20230925,135400,40933990,9950,9950,9950,9950,0
|
|
20230925,135300,40933990,9950,9950,9950,9950,0
|
|
20230925,135200,40933990,9950,9950,9950,9950,0
|
|
20230925,135100,40933990,9950,9950,9950,9950,0
|
|
20230925,135000,40933990,9950,9950,9950,9950,0
|
|
20230925,134900,40933990,9950,9950,9950,9950,0
|
|
20230925,134800,40933990,9950,9950,9950,9950,0
|
|
20230925,134700,40933990,9950,9950,9950,9950,0
|
|
20230925,134600,40933990,9950,9950,9950,9950,0
|
|
20230925,134500,40933990,9950,9950,9950,9950,0
|
|
20230925,134400,40933990,9950,9950,9950,9950,0
|
|
20230925,134300,40933990,9950,9960,9960,9950,128
|
|
20230925,134200,39659570,9960,9960,9960,9960,144
|
|
20230925,134100,38225330,9960,9960,9960,9960,0
|
|
20230925,134000,38225330,9960,9960,9960,9960,24
|
|
20230925,133900,37986290,9960,9960,9960,9960,0
|
|
20230925,133800,37986290,9960,9960,9960,9960,0
|
|
20230925,133700,37986290,9960,9960,9960,9960,0
|
|
20230925,133600,37986290,9960,9960,9960,9960,0
|
|
20230925,133500,37986290,9960,9960,9960,9960,0
|
|
20230925,133400,37986290,9960,9960,9960,9960,1
|
|
20230925,133300,37976330,9960,9960,9960,9960,0
|
|
20230925,133200,37976330,9960,9960,9960,9960,0
|
|
20230925,133100,37976330,9960,9960,9960,9960,0
|
|
20230925,133000,37976330,9960,9960,9960,9960,0
|
|
20230925,132900,37976330,9960,9960,9960,9960,0
|
|
20230925,132800,37976330,9960,9960,9960,9960,2
|
|
20230925,132700,37956410,9960,9960,9960,9960,0
|
|
20230925,132600,37956410,9960,9960,9960,9960,2
|
|
20230925,132500,37936490,9970,9970,9970,9970,0
|
|
20230925,132400,37936490,9970,9970,9970,9970,0
|
|
20230925,132300,37936490,9970,9970,9970,9970,4
|
|
20230925,132200,37896610,9970,9960,9970,9960,103
|
|
20230925,132100,36870720,9950,9950,9950,9950,0
|
|
20230925,132000,36870720,9950,9950,9950,9950,0
|
|
20230925,131900,36870720,9950,9950,9950,9950,23
|
|
20230925,131800,36641870,9950,9950,9950,9950,0
|
|
20230925,131700,36641870,9950,9950,9950,9950,0
|
|
20230925,131600,36641870,9950,9950,9950,9950,0
|
|
20230925,131500,36641870,9950,9950,9950,9950,0
|
|
20230925,131400,36641870,9950,9950,9950,9950,0
|
|
20230925,131300,36641870,9950,9950,9950,9950,0
|
|
20230925,131200,36641870,9950,9950,9950,9950,0
|
|
20230925,131100,36641870,9950,9950,9950,9950,0
|
|
20230925,131000,36641870,9950,9950,9950,9950,0
|
|
20230925,130900,36641870,9950,9950,9950,9950,0
|
|
20230925,130800,36641870,9950,9950,9950,9950,0
|
|
20230925,130700,36641870,9950,9950,9950,9950,0
|
|
20230925,130600,36641870,9950,9950,9950,9950,0
|
|
20230925,130500,36641870,9950,9950,9950,9950,0
|
|
20230925,130400,36641870,9950,9950,9950,9950,0
|
|
20230925,130300,36641870,9950,9950,9950,9950,0
|
|
20230925,130200,36641870,9950,9950,9950,9950,0
|
|
20230925,130100,36641870,9950,9950,9950,9950,0
|
|
20230925,130000,36641870,9950,9950,9950,9950,0
|
|
20230925,125900,36641870,9950,9950,9950,9950,0
|
|
20230925,125800,36641870,9950,9950,9950,9950,0
|
|
20230925,125700,36641870,9950,9950,9950,9950,0
|
|
20230925,125600,36641870,9950,9950,9950,9950,0
|
|
20230925,125500,36641870,9950,9950,9950,9950,0
|
|
20230925,125400,36641870,9950,9950,9950,9950,0
|
|
20230925,125300,36641870,9950,9950,9950,9950,23
|
|
20230925,125200,36413020,9950,9950,9950,9950,2
|
|
20230925,125100,36393120,9950,9950,9950,9950,0
|
|
20230925,125000,36393120,9950,9950,9950,9950,0
|
|
20230925,124900,36393120,9950,9950,9950,9950,0
|
|
20230925,124800,36393120,9950,9950,9950,9950,0
|
|
20230925,124700,36393120,9950,9950,9950,9950,0
|
|
20230925,124600,36393120,9950,9950,9950,9950,0
|
|
20230925,124500,36393120,9950,9950,9950,9950,0
|
|
20230925,124400,36393120,9950,9950,9950,9950,0
|
|
20230925,124300,36393120,9950,9950,9950,9950,0
|
|
20230925,124200,36393120,9950,9950,9950,9950,0
|
|
20230925,124100,36393120,9950,9950,9950,9950,0
|
|
20230925,124000,36393120,9950,9950,9950,9950,0
|
|
20230925,123900,36393120,9950,9950,9950,9950,3
|
|
20230925,123800,36363270,9950,9950,9950,9950,0
|
|
20230925,123700,36363270,9950,9950,9950,9950,1
|
|
20230925,123600,36353320,9950,9950,9950,9950,0
|
|
20230925,123500,36353320,9950,9950,9950,9950,0
|
|
20230925,123400,36353320,9950,9950,9950,9950,0
|
|
20230925,123300,36353320,9950,9950,9950,9950,1
|
|
20230925,123200,36343370,9960,9960,9960,9960,1
|
|
20230925,123100,36333410,9960,9960,9960,9960,0
|
|
20230925,123000,36333410,9960,9960,9960,9960,1
|
|
20230925,122900,36323450,9950,9950,9950,9950,0
|
|
20230925,122800,36323450,9950,9950,9950,9950,0
|
|
20230925,122700,36323450,9950,9950,9950,9950,0
|
|
20230925,122600,36323450,9950,9950,9950,9950,0
|
|
20230925,122500,36323450,9950,9950,9950,9950,0
|
|
20230925,122400,36323450,9950,9950,9950,9950,0
|
|
20230925,122300,36323450,9950,9950,9950,9950,0
|
|
20230925,122200,36323450,9950,9950,9950,9950,0
|
|
20230925,122100,36323450,9950,9950,9950,9950,0
|
|
20230925,122000,36323450,9950,9950,9950,9950,0
|
|
20230925,121900,36323450,9950,9950,9950,9950,0
|
|
20230925,121800,36323450,9950,9950,9950,9950,0
|
|
20230925,121700,36323450,9950,9950,9950,9950,0
|
|
20230925,121600,36323450,9950,9950,9950,9950,264
|
|
20230925,121500,33696650,9950,9950,9950,9950,0
|
|
20230925,121400,33696650,9950,9950,9950,9950,0
|
|
20230925,121300,33696650,9950,9950,9950,9950,0
|
|
20230925,121200,33696650,9950,9950,9950,9950,0
|
|
20230925,121100,33696650,9950,9950,9950,9950,0
|
|
20230925,121000,33696650,9950,9950,9950,9950,0
|
|
20230925,120900,33696650,9950,9950,9950,9950,0
|
|
20230925,120800,33696650,9950,9950,9950,9950,163
|
|
20230925,120700,32074800,9950,9950,9950,9950,0
|
|
20230925,120600,32074800,9950,9950,9950,9950,0
|
|
20230925,120500,32074800,9950,9950,9950,9950,0
|
|
20230925,120400,32074800,9950,9950,9950,9950,0
|
|
20230925,120300,32074800,9950,9950,9950,9950,3
|
|
20230925,120200,32044950,9950,9950,9950,9950,0
|
|
20230925,120100,32044950,9950,9950,9950,9950,8
|
|
20230925,120000,31965350,9950,9950,9950,9950,0
|
|
20230925,115900,31965350,9950,9950,9950,9950,0
|
|
20230925,115800,31965350,9950,9950,9950,9950,0
|
|
20230925,115700,31965350,9950,9950,9950,9950,0
|
|
20230925,115600,31965350,9950,9950,9950,9950,0
|
|
20230925,115500,31965350,9950,9950,9950,9950,0
|
|
20230925,115400,31965350,9950,9950,9950,9950,0
|
|
20230925,115300,31965350,9950,9950,9950,9950,0
|
|
20230925,115200,31965350,9950,9950,9950,9950,2
|
|
20230925,115100,31945450,9950,9950,9950,9950,25
|
|
20230925,115000,31696700,9950,9950,9950,9950,0
|
|
20230925,114900,31696700,9950,9950,9950,9950,0
|
|
20230925,114800,31696700,9950,9950,9950,9950,0
|
|
20230925,114700,31696700,9950,9950,9950,9950,2
|
|
20230925,114600,31676800,9950,9950,9950,9950,0
|
|
20230925,114500,31676800,9950,9950,9950,9950,1
|
|
20230925,114400,31666850,9950,9950,9950,9950,0
|
|
20230925,114300,31666850,9950,9950,9950,9950,0
|
|
20230925,114200,31666850,9950,9950,9950,9950,10
|
|
20230925,114100,31567350,9900,9920,9920,9900,50
|
|
20230925,114000,31071720,9950,9950,9950,9950,0
|
|
20230925,113900,31071720,9950,9950,9950,9950,0
|
|
20230925,113800,31071720,9950,9950,9950,9950,0
|
|
20230925,113700,31071720,9950,9950,9950,9950,2
|
|
20230925,113600,31051820,9950,9950,9950,9950,11
|
|
20230925,113500,30942370,9950,9950,9950,9950,0
|
|
20230925,113400,30942370,9950,9950,9950,9950,0
|
|
20230925,113300,30942370,9950,9950,9950,9950,0
|
|
20230925,113200,30942370,9950,9950,9950,9950,0
|
|
20230925,113100,30942370,9950,9950,9950,9950,0
|
|
20230925,113000,30942370,9950,9950,9950,9950,0
|
|
20230925,112900,30942370,9950,9950,9950,9950,0
|
|
20230925,112800,30942370,9950,9950,9950,9950,0
|
|
20230925,112700,30942370,9950,9950,9950,9950,5
|
|
20230925,112600,30892620,9950,9950,9950,9950,0
|
|
20230925,112500,30892620,9950,9950,9950,9950,0
|
|
20230925,112400,30892620,9950,9950,9950,9950,0
|
|
20230925,112300,30892620,9950,9950,9950,9950,0
|
|
20230925,112200,30892620,9950,9950,9950,9950,0
|
|
20230925,112100,30892620,9950,9950,9950,9950,0
|
|
20230925,112000,30892620,9950,9950,9950,9950,26
|
|
20230925,111900,30633920,9950,9950,9950,9950,0
|
|
20230925,111800,30633920,9950,9950,9950,9950,0
|
|
20230925,111700,30633920,9950,9950,9950,9950,0
|
|
20230925,111600,30633920,9950,9950,9950,9950,0
|
|
20230925,111500,30633920,9950,9950,9950,9950,0
|
|
20230925,111400,30633920,9950,9950,9950,9950,1
|
|
20230925,111300,30623970,9950,9950,9950,9950,0
|
|
20230925,111200,30623970,9950,9950,9950,9950,0
|
|
20230925,111100,30623970,9950,9950,9950,9950,0
|
|
20230925,111000,30623970,9950,9950,9950,9950,0
|
|
20230925,110900,30623970,9950,9950,9950,9950,0
|
|
20230925,110800,30623970,9950,9950,9950,9950,0
|
|
20230925,110700,30623970,9950,9950,9950,9950,0
|
|
20230925,110600,30623970,9950,9950,9950,9950,0
|
|
20230925,110500,30623970,9950,9950,9950,9950,0
|
|
20230925,110400,30623970,9950,9950,9950,9950,0
|
|
20230925,110300,30623970,9950,9950,9950,9950,0
|
|
20230925,110200,30623970,9950,9950,9950,9950,0
|
|
20230925,110100,30623970,9950,9950,9950,9950,0
|
|
20230925,110000,30623970,9950,9950,9950,9950,4
|
|
20230925,105900,30584170,9950,9960,9980,9950,305
|
|
20230925,105800,27542350,9960,9960,9960,9960,0
|
|
20230925,105700,27542350,9960,9960,9960,9960,0
|
|
20230925,105600,27542350,9960,9960,9960,9960,0
|
|
20230925,105500,27542350,9960,9960,9960,9960,0
|
|
20230925,105400,27542350,9960,9960,9960,9960,0
|
|
20230925,105300,27542350,9960,9960,9960,9960,2
|
|
20230925,105200,27522430,9970,9970,9970,9970,0
|
|
20230925,105100,27522430,9970,9970,9970,9970,0
|
|
20230925,105000,27522430,9970,9970,9970,9970,0
|
|
20230925,104900,27522430,9970,9970,9970,9970,0
|
|
20230925,104800,27522430,9970,9970,9970,9970,0
|
|
20230925,104700,27522430,9970,9970,9970,9970,0
|
|
20230925,104600,27522430,9970,9970,9970,9970,0
|
|
20230925,104500,27522430,9970,9970,9970,9970,0
|
|
20230925,104400,27522430,9970,9970,9970,9970,0
|
|
20230925,104300,27522430,9970,9970,9970,9970,1
|
|
20230925,104200,27512460,9900,9900,9900,9900,0
|
|
20230925,104100,27512460,9900,9900,9900,9900,0
|
|
20230925,104000,27512460,9900,9900,9900,9900,0
|
|
20230925,103900,27512460,9900,9900,9900,9900,0
|
|
20230925,103800,27512460,9900,9900,9900,9900,0
|
|
20230925,103700,27512460,9900,9900,9900,9900,0
|
|
20230925,103600,27512460,9900,9900,9900,9900,0
|
|
20230925,103500,27512460,9900,9900,9900,9900,0
|
|
20230925,103400,27512460,9900,9910,9910,9900,150
|
|
20230925,103300,26027000,9900,9910,9910,9900,150
|
|
20230925,103200,24541990,9900,9900,9900,9900,0
|
|
20230925,103100,24541990,9900,9900,9900,9900,0
|
|
20230925,103000,24541990,9900,9900,9900,9900,0
|
|
20230925,102900,24541990,9900,9900,9900,9900,0
|
|
20230925,102800,24541990,9900,9920,9920,9900,1009
|
|
20230925,102700,14549380,9920,9920,9920,9920,0
|
|
20230925,102600,14549380,9920,9920,9920,9920,0
|
|
20230925,102500,14549380,9920,9920,9920,9920,0
|
|
20230925,102400,14549380,9920,9930,9930,9920,175
|
|
20230925,102300,12813110,9940,9940,9940,9940,140
|
|
20230925,102200,11421510,9980,9980,9980,9980,0
|
|
20230925,102100,11421510,9980,9970,9980,9970,11
|
|
20230925,102000,11311760,9980,9980,9980,9980,0
|
|
20230925,101900,11311760,9980,9980,9980,9980,0
|
|
20230925,101800,11311760,9980,9980,9980,9980,0
|
|
20230925,101700,11311760,9980,9980,9980,9980,0
|
|
20230925,101600,11311760,9980,9980,9980,9980,0
|
|
20230925,101500,11311760,9980,9990,9990,9980,3
|
|
20230925,101400,11281810,9990,9990,9990,9990,96
|
|
20230925,101300,10322770,9990,9990,9990,9990,0
|
|
20230925,101200,10322770,9990,9990,9990,9990,0
|
|
20230925,101100,10322770,9990,9990,9990,9990,0
|
|
20230925,101000,10322770,9990,9990,9990,9990,4
|
|
20230925,100900,10282810,10000,10000,10000,10000,0
|
|
20230925,100800,10282810,10000,10000,10000,10000,0
|
|
20230925,100700,10282810,10000,10000,10000,10000,0
|
|
20230925,100600,10282810,10000,10000,10000,10000,0
|
|
20230925,100500,10282810,10000,10000,10000,10000,0
|
|
20230925,100400,10282810,10000,10000,10000,10000,0
|
|
20230925,100300,10282810,10000,10000,10000,10000,0
|
|
20230925,100200,10282810,10000,10000,10000,10000,0
|
|
20230925,100100,10282810,10000,10000,10000,10000,0
|
|
20230925,100000,10282810,10000,10000,10000,10000,0
|
|
20230925,095900,10282810,10000,9990,10000,9990,10
|
|
20230925,095800,10182820,9930,9930,9930,9930,0
|
|
20230925,095700,10182820,9930,9930,9930,9930,0
|
|
20230925,095600,10182820,9930,9930,9930,9930,0
|
|
20230925,095500,10182820,9930,9930,9930,9930,1
|
|
20230925,095400,10172890,9930,9930,9930,9930,0
|
|
20230925,095300,10172890,9930,9930,9930,9930,0
|
|
20230925,095200,10172890,9930,9930,9930,9930,3
|
|
20230925,095100,10143100,9930,9920,9930,9920,107
|
|
20230925,095000,9080610,9920,9920,9920,9920,2
|
|
20230925,094900,9060770,9920,9920,9920,9920,0
|
|
20230925,094800,9060770,9920,9920,9920,9920,0
|
|
20230925,094700,9060770,9920,9920,9920,9920,0
|
|
20230925,094600,9060770,9920,9920,9920,9920,0
|
|
20230925,094500,9060770,9920,9920,9920,9920,0
|
|
20230925,094400,9060770,9920,9920,9920,9920,0
|
|
20230925,094300,9060770,9920,9930,9930,9920,89
|
|
20230925,094200,8177070,10000,10000,10000,9990,50
|
|
20230925,094100,7677510,10000,10000,10000,10000,8
|
|
20230925,094000,7597510,10000,10000,10000,10000,0
|
|
20230925,093900,7597510,10000,10000,10000,10000,5
|
|
20230925,093800,7547510,10000,10000,10000,10000,4
|
|
20230925,093700,7507510,10000,10000,10000,9990,29
|
|
20230925,093600,7217580,10000,10000,10000,10000,20
|
|
20230925,093500,7017580,10010,10010,10010,10010,1
|
|
20230925,093400,7007570,10010,10010,10010,10010,3
|
|
20230925,093300,6977540,10010,10010,10010,10010,4
|
|
20230925,093200,6937500,10000,10010,10010,10000,84
|
|
20230925,093100,6096960,10010,10010,10010,10010,21
|
|
20230925,093000,5886750,10010,10010,10010,10010,1
|
|
20230925,092900,5876740,10000,10000,10000,10000,2
|
|
20230925,092800,5856740,10010,10010,10010,10010,13
|
|
20230925,092700,5726610,10010,10010,10010,10010,0
|
|
20230925,092600,5726610,10010,10010,10010,10010,1
|
|
20230925,092500,5716600,10010,10010,10010,10010,13
|
|
20230925,092400,5586470,9990,10000,10000,9990,16
|
|
20230925,092300,5426480,10010,10010,10020,10010,257
|
|
20230925,092200,2852200,10010,10010,10010,10010,10
|
|
20230925,092100,2752100,10010,10010,10010,10010,0
|
|
20230925,092000,2752100,10010,10000,10010,10000,24
|
|
20230925,091900,2511960,10000,9990,10000,9990,119
|
|
20230925,091800,1323120,9990,9990,9990,9990,0
|
|
20230925,091700,1323120,9990,9990,9990,9990,10
|
|
20230925,091600,1223220,9990,9990,9990,9990,1
|
|
20230925,091500,1213230,9960,9960,9960,9960,0
|
|
20230925,091400,1213230,9960,9960,9960,9960,0
|
|
20230925,091300,1213230,9960,9960,9960,9960,1
|
|
20230925,091200,1203270,9910,9910,9910,9910,0
|
|
20230925,091100,1203270,9910,9910,9910,9910,0
|
|
20230925,091000,1203270,9910,9910,9910,9910,0
|
|
20230925,090900,1203270,9910,9910,9910,9910,0
|
|
20230925,090800,1203270,9910,9910,9910,9910,0
|
|
20230925,090700,1203270,9910,9910,9910,9910,0
|
|
20230925,090600,1203270,9910,9910,9910,9910,12
|
|
20230925,090500,1084350,9900,9900,9900,9900,0
|
|
20230925,090400,1084350,9900,9900,9900,9900,0
|
|
20230925,090300,1084350,9900,9900,9900,9900,0
|
|
20230925,090200,1084350,9900,9900,9900,9900,0
|
|
20230925,090100,1084350,9900,9900,9900,9900,0
|
|
20230925,090000,1084350,9900,9960,9960,9900,109
|