618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,191500,84118130,4615,4615,4615,4615,300
|
|
20230925,191400,84118130,4615,4615,4615,4615,0
|
|
20230925,191300,84118130,4615,4615,4615,4615,0
|
|
20230925,191200,84118130,4615,4615,4615,4615,0
|
|
20230925,191100,84118130,4615,4615,4615,4615,0
|
|
20230925,191000,84118130,4615,4615,4615,4615,0
|
|
20230925,190900,84118130,4615,4615,4615,4615,0
|
|
20230925,190800,84118130,4615,4615,4615,4615,0
|
|
20230925,190700,84118130,4615,4615,4615,4615,0
|
|
20230925,190600,84118130,4615,4615,4615,4615,0
|
|
20230925,190500,84118130,4615,4615,4615,4615,0
|
|
20230925,190400,84118130,4615,4615,4615,4615,0
|
|
20230925,190300,84118130,4615,4615,4615,4615,0
|
|
20230925,190200,84118130,4615,4615,4615,4615,0
|
|
20230925,190100,84118130,4615,4615,4615,4615,0
|
|
20230925,190000,84118130,4615,4615,4615,4615,0
|
|
20230925,185900,84118130,4615,4615,4615,4615,0
|
|
20230925,185800,84118130,4615,4615,4615,4615,0
|
|
20230925,185700,84118130,4615,4615,4615,4615,0
|
|
20230925,185600,84118130,4615,4615,4615,4615,0
|
|
20230925,185500,84118130,4615,4615,4615,4615,0
|
|
20230925,185400,84118130,4615,4615,4615,4615,0
|
|
20230925,185300,84118130,4615,4615,4615,4615,0
|
|
20230925,185200,84118130,4615,4615,4615,4615,0
|
|
20230925,185100,84118130,4615,4615,4615,4615,0
|
|
20230925,185000,84118130,4615,4615,4615,4615,0
|
|
20230925,184900,84118130,4615,4615,4615,4615,0
|
|
20230925,184800,84118130,4615,4615,4615,4615,0
|
|
20230925,184700,84118130,4615,4615,4615,4615,0
|
|
20230925,184600,84118130,4615,4615,4615,4615,0
|
|
20230925,184500,84118130,4615,4615,4615,4615,300
|
|
20230925,184400,84118130,4615,4615,4615,4615,0
|
|
20230925,184300,84118130,4615,4615,4615,4615,0
|
|
20230925,184200,84118130,4615,4615,4615,4615,0
|
|
20230925,184100,84118130,4615,4615,4615,4615,0
|
|
20230925,184000,84118130,4615,4615,4615,4615,0
|
|
20230925,183900,84118130,4615,4615,4615,4615,0
|
|
20230925,183800,84118130,4615,4615,4615,4615,0
|
|
20230925,183700,84118130,4615,4615,4615,4615,0
|
|
20230925,183600,84118130,4615,4615,4615,4615,0
|
|
20230925,183500,84118130,4615,4615,4615,4615,0
|
|
20230925,183400,84118130,4615,4615,4615,4615,0
|
|
20230925,183300,84118130,4615,4615,4615,4615,0
|
|
20230925,183200,84118130,4615,4615,4615,4615,0
|
|
20230925,183100,84118130,4615,4615,4615,4615,0
|
|
20230925,183000,84118130,4615,4615,4615,4615,0
|
|
20230925,182900,84118130,4615,4615,4615,4615,0
|
|
20230925,182800,84118130,4615,4615,4615,4615,0
|
|
20230925,182700,84118130,4615,4615,4615,4615,0
|
|
20230925,182600,84118130,4615,4615,4615,4615,0
|
|
20230925,182500,84118130,4615,4615,4615,4615,0
|
|
20230925,182400,84118130,4615,4615,4615,4615,0
|
|
20230925,182300,84118130,4615,4615,4615,4615,0
|
|
20230925,182200,84118130,4615,4615,4615,4615,0
|
|
20230925,182100,84118130,4615,4615,4615,4615,0
|
|
20230925,182000,84118130,4615,4615,4615,4615,0
|
|
20230925,181900,84118130,4615,4615,4615,4615,0
|
|
20230925,181800,84118130,4615,4615,4615,4615,0
|
|
20230925,181700,84118130,4615,4615,4615,4615,0
|
|
20230925,181600,84118130,4615,4615,4615,4615,0
|
|
20230925,181500,84118130,4615,4615,4615,4615,300
|
|
20230925,181400,84118130,4615,4615,4615,4615,0
|
|
20230925,181300,84118130,4615,4615,4615,4615,0
|
|
20230925,181200,84118130,4615,4615,4615,4615,0
|
|
20230925,181100,84118130,4615,4615,4615,4615,0
|
|
20230925,181000,84118130,4615,4615,4615,4615,0
|
|
20230925,180900,84118130,4615,4615,4615,4615,0
|
|
20230925,180800,84118130,4615,4615,4615,4615,0
|
|
20230925,180700,84118130,4615,4615,4615,4615,0
|
|
20230925,180600,84118130,4615,4615,4615,4615,0
|
|
20230925,180500,84118130,4615,4615,4615,4615,0
|
|
20230925,180400,84118130,4615,4615,4615,4615,0
|
|
20230925,180300,84118130,4615,4615,4615,4615,0
|
|
20230925,180200,84118130,4615,4615,4615,4615,0
|
|
20230925,180100,84118130,4615,4615,4615,4615,0
|
|
20230925,180000,84118130,4615,4615,4615,4615,0
|
|
20230925,175900,84118130,4615,4615,4615,4615,0
|
|
20230925,175800,84118130,4615,4615,4615,4615,0
|
|
20230925,175700,84118130,4615,4615,4615,4615,0
|
|
20230925,175600,84118130,4615,4615,4615,4615,0
|
|
20230925,175500,84118130,4615,4615,4615,4615,0
|
|
20230925,175400,84118130,4615,4615,4615,4615,0
|
|
20230925,175300,84118130,4615,4615,4615,4615,0
|
|
20230925,175200,84118130,4615,4615,4615,4615,0
|
|
20230925,175100,84118130,4615,4615,4615,4615,0
|
|
20230925,175000,84118130,4615,4615,4615,4615,0
|
|
20230925,174900,84118130,4615,4615,4615,4615,0
|
|
20230925,174800,84118130,4615,4615,4615,4615,0
|
|
20230925,174700,84118130,4615,4615,4615,4615,0
|
|
20230925,174600,84118130,4615,4615,4615,4615,0
|
|
20230925,174500,84118130,4615,4615,4615,4615,300
|
|
20230925,174400,84118130,4615,4615,4615,4615,0
|
|
20230925,174300,84118130,4615,4615,4615,4615,0
|
|
20230925,174200,84118130,4615,4615,4615,4615,0
|
|
20230925,174100,84118130,4615,4615,4615,4615,0
|
|
20230925,174000,84118130,4615,4615,4615,4615,0
|
|
20230925,173900,84118130,4615,4615,4615,4615,0
|
|
20230925,173800,84118130,4615,4615,4615,4615,0
|
|
20230925,173700,84118130,4615,4615,4615,4615,0
|
|
20230925,173600,84118130,4615,4615,4615,4615,0
|
|
20230925,173500,84118130,4615,4615,4615,4615,0
|
|
20230925,173400,84118130,4615,4615,4615,4615,0
|
|
20230925,173300,84118130,4615,4615,4615,4615,0
|
|
20230925,173200,84118130,4615,4615,4615,4615,0
|
|
20230925,173100,84118130,4615,4615,4615,4615,0
|
|
20230925,173000,84118130,4615,4615,4615,4615,0
|
|
20230925,172900,84118130,4615,4615,4615,4615,0
|
|
20230925,172800,84118130,4615,4615,4615,4615,0
|
|
20230925,172700,84118130,4615,4615,4615,4615,0
|
|
20230925,172600,84118130,4615,4615,4615,4615,0
|
|
20230925,172500,84118130,4615,4615,4615,4615,0
|
|
20230925,172400,84118130,4615,4615,4615,4615,0
|
|
20230925,172300,84118130,4615,4615,4615,4615,0
|
|
20230925,172200,84118130,4615,4615,4615,4615,0
|
|
20230925,172100,84118130,4615,4615,4615,4615,0
|
|
20230925,172000,84118130,4615,4615,4615,4615,0
|
|
20230925,171900,84118130,4615,4615,4615,4615,0
|
|
20230925,171800,84118130,4615,4615,4615,4615,0
|
|
20230925,171700,84118130,4615,4615,4615,4615,0
|
|
20230925,171600,84118130,4615,4615,4615,4615,0
|
|
20230925,171500,84118130,4615,4615,4615,4615,300
|
|
20230925,171400,84118130,4615,4615,4615,4615,0
|
|
20230925,171300,84118130,4615,4615,4615,4615,0
|
|
20230925,171200,84118130,4615,4615,4615,4615,0
|
|
20230925,171100,84118130,4615,4615,4615,4615,0
|
|
20230925,171000,84118130,4615,4615,4615,4615,0
|
|
20230925,170900,84118130,4615,4615,4615,4615,0
|
|
20230925,170800,84118130,4615,4615,4615,4615,0
|
|
20230925,170700,84118130,4615,4615,4615,4615,0
|
|
20230925,170600,84118130,4615,4615,4615,4615,0
|
|
20230925,170500,84118130,4615,4615,4615,4615,0
|
|
20230925,170400,84118130,4615,4615,4615,4615,0
|
|
20230925,170300,84118130,4615,4615,4615,4615,0
|
|
20230925,170200,84118130,4615,4615,4615,4615,0
|
|
20230925,170100,84118130,4615,4615,4615,4615,0
|
|
20230925,170000,84118130,4615,4615,4615,4615,0
|
|
20230925,165900,84118130,4615,4615,4615,4615,0
|
|
20230925,165800,84118130,4615,4615,4615,4615,0
|
|
20230925,165700,84118130,4615,4615,4615,4615,0
|
|
20230925,165600,84118130,4615,4615,4615,4615,0
|
|
20230925,165500,84118130,4615,4615,4615,4615,0
|
|
20230925,165400,84118130,4615,4615,4615,4615,0
|
|
20230925,165300,84118130,4615,4615,4615,4615,0
|
|
20230925,165200,84118130,4615,4615,4615,4615,0
|
|
20230925,165100,84118130,4615,4615,4615,4615,0
|
|
20230925,165000,84118130,4615,4615,4615,4615,0
|
|
20230925,164900,84118130,4615,4615,4615,4615,0
|
|
20230925,164800,84118130,4615,4615,4615,4615,0
|
|
20230925,164700,84118130,4615,4615,4615,4615,0
|
|
20230925,164600,84118130,4615,4615,4615,4615,0
|
|
20230925,164500,84118130,4615,4615,4615,4615,300
|
|
20230925,164400,84118130,4615,4615,4615,4615,0
|
|
20230925,164300,84118130,4615,4615,4615,4615,0
|
|
20230925,164200,84118130,4615,4615,4615,4615,0
|
|
20230925,164100,84118130,4615,4615,4615,4615,0
|
|
20230925,164000,84118130,4615,4615,4615,4615,0
|
|
20230925,163900,84118130,4615,4615,4615,4615,0
|
|
20230925,163800,84118130,4615,4615,4615,4615,0
|
|
20230925,163700,84118130,4615,4615,4615,4615,0
|
|
20230925,163600,84118130,4615,4615,4615,4615,0
|
|
20230925,163500,84118130,4615,4615,4615,4615,0
|
|
20230925,163400,84118130,4615,4615,4615,4615,0
|
|
20230925,163300,84118130,4615,4615,4615,4615,0
|
|
20230925,163200,84118130,4615,4615,4615,4615,0
|
|
20230925,163100,84118130,4615,4615,4615,4615,0
|
|
20230925,163000,84118130,4615,4615,4615,4615,0
|
|
20230925,162900,84118130,4615,4615,4615,4615,0
|
|
20230925,162800,84118130,4615,4615,4615,4615,0
|
|
20230925,162700,84118130,4615,4615,4615,4615,0
|
|
20230925,162600,84118130,4615,4615,4615,4615,0
|
|
20230925,162500,84118130,4615,4615,4615,4615,0
|
|
20230925,162400,84118130,4615,4615,4615,4615,0
|
|
20230925,162300,84118130,4615,4615,4615,4615,0
|
|
20230925,162200,84118130,4615,4615,4615,4615,0
|
|
20230925,162100,84118130,4615,4615,4615,4615,0
|
|
20230925,162000,84118130,4615,4615,4615,4615,0
|
|
20230925,161900,84118130,4615,4615,4615,4615,0
|
|
20230925,161800,84118130,4615,4615,4615,4615,0
|
|
20230925,161700,84118130,4615,4615,4615,4615,0
|
|
20230925,161600,84118130,4615,4615,4615,4615,0
|
|
20230925,161500,84118130,4615,4615,4615,4615,300
|
|
20230925,161400,84118130,4615,4615,4615,4615,0
|
|
20230925,161300,84118130,4615,4615,4615,4615,0
|
|
20230925,161200,84118130,4615,4615,4615,4615,0
|
|
20230925,161100,84118130,4615,4615,4615,4615,0
|
|
20230925,161000,84118130,4615,4615,4615,4615,0
|
|
20230925,160900,84118130,4615,4615,4615,4615,0
|
|
20230925,160800,84118130,4615,4615,4615,4615,0
|
|
20230925,160700,84118130,4615,4615,4615,4615,0
|
|
20230925,160600,84118130,4615,4615,4615,4615,0
|
|
20230925,160500,84118130,4615,4615,4615,4615,0
|
|
20230925,160400,84118130,4615,4615,4615,4615,0
|
|
20230925,160300,84118130,4615,4615,4615,4615,0
|
|
20230925,160200,84118130,4615,4615,4615,4615,0
|
|
20230925,160100,84118130,4615,4615,4615,4615,0
|
|
20230925,160000,84118130,4615,4615,4615,4615,0
|
|
20230925,155900,84118130,4615,4615,4615,4615,0
|
|
20230925,155800,84118130,4615,4615,4615,4615,0
|
|
20230925,155700,84118130,4615,4615,4615,4615,0
|
|
20230925,155600,84118130,4615,4615,4615,4615,0
|
|
20230925,155500,84118130,4615,4615,4615,4615,0
|
|
20230925,155400,84118130,4615,4615,4615,4615,0
|
|
20230925,155300,84118130,4615,4615,4615,4615,0
|
|
20230925,155200,84118130,4615,4615,4615,4615,0
|
|
20230925,155100,84118130,4615,4615,4615,4615,0
|
|
20230925,155000,84118130,4615,4615,4615,4615,0
|
|
20230925,154900,84118130,4615,4615,4615,4615,0
|
|
20230925,154800,84118130,4615,4615,4615,4615,0
|
|
20230925,154700,84118130,4615,4615,4615,4615,0
|
|
20230925,154600,84118130,4615,4615,4615,4615,0
|
|
20230925,154500,84118130,4615,4615,4615,4615,300
|
|
20230925,154400,84118130,4615,4615,4615,4615,0
|
|
20230925,154300,84118130,4615,4615,4615,4615,0
|
|
20230925,154200,84118130,4615,4615,4615,4615,0
|
|
20230925,154100,84118130,4615,4615,4615,4615,0
|
|
20230925,154000,84118130,4615,4615,4615,4615,0
|
|
20230925,153900,84118130,4615,4615,4615,4615,0
|
|
20230925,153800,84118130,4615,4615,4615,4615,0
|
|
20230925,153700,84118130,4615,4615,4615,4615,0
|
|
20230925,153600,84118130,4615,4615,4615,4615,0
|
|
20230925,153500,84118130,4615,4615,4615,4615,0
|
|
20230925,153400,84118130,4615,4615,4615,4615,0
|
|
20230925,153300,84118130,4615,4615,4615,4615,0
|
|
20230925,153200,84118130,4615,4615,4615,4615,0
|
|
20230925,153100,84118130,4615,4615,4615,4615,0
|
|
20230925,153000,84118130,4615,4615,4615,4615,300
|
|
20230925,152900,82733630,4615,4615,4615,4615,0
|
|
20230925,152800,82733630,4615,4615,4615,4615,0
|
|
20230925,152700,82733630,4615,4615,4615,4615,0
|
|
20230925,152600,82733630,4615,4615,4615,4615,0
|
|
20230925,152500,82733630,4615,4615,4615,4615,0
|
|
20230925,152400,82733630,4615,4615,4615,4615,0
|
|
20230925,152300,82733630,4615,4615,4615,4615,0
|
|
20230925,152200,82733630,4615,4615,4615,4615,0
|
|
20230925,152100,82733630,4615,4615,4615,4615,0
|
|
20230925,152000,82733630,4615,4615,4615,4615,0
|
|
20230925,151900,82733630,4615,4615,4615,4615,239
|
|
20230925,151800,81630645,4615,4615,4615,4615,0
|
|
20230925,151700,81630645,4615,4615,4615,4615,1
|
|
20230925,151600,81626030,4610,4645,4645,4610,231
|
|
20230925,151500,80560340,4650,4650,4650,4650,0
|
|
20230925,151400,80560340,4650,4650,4650,4650,0
|
|
20230925,151300,80560340,4650,4645,4650,4645,142
|
|
20230925,151200,79900580,4650,4650,4650,4650,0
|
|
20230925,151100,79900580,4650,4650,4650,4650,0
|
|
20230925,151000,79900580,4650,4650,4650,4650,0
|
|
20230925,150900,79900580,4650,4650,4650,4650,0
|
|
20230925,150800,79900580,4650,4605,4650,4605,355
|
|
20230925,150700,78263480,4610,4615,4615,4590,1065
|
|
20230925,150600,73358950,4615,4615,4615,4615,0
|
|
20230925,150500,73358950,4615,4615,4615,4615,0
|
|
20230925,150400,73358950,4615,4615,4615,4615,11
|
|
20230925,150300,73308185,4595,4600,4600,4595,149
|
|
20230925,150200,72622955,4600,4600,4600,4600,0
|
|
20230925,150100,72622955,4600,4600,4600,4600,0
|
|
20230925,150000,72622955,4600,4615,4645,4590,1650
|
|
20230925,145900,65027315,4615,4615,4615,4615,0
|
|
20230925,145800,65027315,4615,4615,4615,4615,0
|
|
20230925,145700,65027315,4615,4615,4615,4615,10
|
|
20230925,145600,64981165,4620,4620,4620,4620,760
|
|
20230925,145500,61469965,4650,4650,4650,4650,0
|
|
20230925,145400,61469965,4650,4650,4650,4650,0
|
|
20230925,145300,61469965,4650,4650,4650,4650,0
|
|
20230925,145200,61469965,4650,4650,4650,4650,0
|
|
20230925,145100,61469965,4650,4650,4650,4650,0
|
|
20230925,145000,61469965,4650,4650,4650,4650,0
|
|
20230925,144900,61469965,4650,4650,4650,4650,0
|
|
20230925,144800,61469965,4650,4650,4650,4650,0
|
|
20230925,144700,61469965,4650,4650,4650,4650,0
|
|
20230925,144600,61469965,4650,4650,4650,4650,0
|
|
20230925,144500,61469965,4650,4650,4650,4650,0
|
|
20230925,144400,61469965,4650,4650,4650,4650,0
|
|
20230925,144300,61469965,4650,4650,4650,4650,0
|
|
20230925,144200,61469965,4650,4650,4650,4650,0
|
|
20230925,144100,61469965,4650,4650,4650,4650,1
|
|
20230925,144000,61465315,4620,4620,4620,4620,5
|
|
20230925,143900,61442215,4645,4645,4645,4645,0
|
|
20230925,143800,61442215,4645,4645,4645,4645,25
|
|
20230925,143700,61326090,4645,4645,4645,4645,0
|
|
20230925,143600,61326090,4645,4640,4645,4640,30
|
|
20230925,143500,61186825,4615,4615,4615,4615,0
|
|
20230925,143400,61186825,4615,4615,4615,4615,0
|
|
20230925,143300,61186825,4615,4615,4615,4615,0
|
|
20230925,143200,61186825,4615,4615,4615,4615,0
|
|
20230925,143100,61186825,4615,4615,4615,4615,0
|
|
20230925,143000,61186825,4615,4615,4615,4615,0
|
|
20230925,142900,61186825,4615,4615,4615,4615,40
|
|
20230925,142800,61002225,4610,4610,4610,4610,0
|
|
20230925,142700,61002225,4610,4610,4610,4610,0
|
|
20230925,142600,61002225,4610,4610,4610,4610,280
|
|
20230925,142500,59711425,4615,4615,4615,4615,0
|
|
20230925,142400,59711425,4615,4615,4615,4615,0
|
|
20230925,142300,59711425,4615,4615,4615,4615,0
|
|
20230925,142200,59711425,4615,4615,4615,4615,0
|
|
20230925,142100,59711425,4615,4615,4615,4615,0
|
|
20230925,142000,59711425,4615,4615,4615,4615,0
|
|
20230925,141900,59711425,4615,4615,4615,4615,0
|
|
20230925,141800,59711425,4615,4615,4615,4615,0
|
|
20230925,141700,59711425,4615,4615,4615,4615,0
|
|
20230925,141600,59711425,4615,4615,4615,4615,0
|
|
20230925,141500,59711425,4615,4615,4615,4615,0
|
|
20230925,141400,59711425,4615,4615,4615,4615,0
|
|
20230925,141300,59711425,4615,4615,4615,4615,0
|
|
20230925,141200,59711425,4615,4615,4615,4615,0
|
|
20230925,141100,59711425,4615,4615,4615,4615,0
|
|
20230925,141000,59711425,4615,4615,4615,4615,0
|
|
20230925,140900,59711425,4615,4615,4615,4615,0
|
|
20230925,140800,59711425,4615,4625,4645,4615,70
|
|
20230925,140700,59388335,4610,4610,4610,4610,0
|
|
20230925,140600,59388335,4610,4610,4610,4610,0
|
|
20230925,140500,59388335,4610,4610,4610,4610,0
|
|
20230925,140400,59388335,4610,4610,4610,4610,0
|
|
20230925,140300,59388335,4610,4610,4610,4610,0
|
|
20230925,140200,59388335,4610,4610,4610,4610,0
|
|
20230925,140100,59388335,4610,4610,4610,4610,0
|
|
20230925,140000,59388335,4610,4610,4610,4610,210
|
|
20230925,135900,58420235,4610,4610,4610,4610,0
|
|
20230925,135800,58420235,4610,4610,4610,4610,0
|
|
20230925,135700,58420235,4610,4610,4610,4610,0
|
|
20230925,135600,58420235,4610,4610,4610,4610,0
|
|
20230925,135500,58420235,4610,4610,4610,4610,0
|
|
20230925,135400,58420235,4610,4610,4610,4610,0
|
|
20230925,135300,58420235,4610,4610,4610,4610,0
|
|
20230925,135200,58420235,4610,4605,4610,4605,271
|
|
20230925,135100,57172080,4605,4600,4605,4600,684
|
|
20230925,135000,54025490,4600,4600,4600,4600,9
|
|
20230925,134900,53984090,4600,4600,4600,4600,5
|
|
20230925,134800,53961090,4600,4600,4600,4600,0
|
|
20230925,134700,53961090,4600,4600,4600,4600,50
|
|
20230925,134600,53731090,4605,4605,4605,4605,829
|
|
20230925,134500,49913545,4610,4610,4610,4610,312
|
|
20230925,134400,48475225,4615,4615,4615,4615,0
|
|
20230925,134300,48475225,4615,4615,4615,4615,0
|
|
20230925,134200,48475225,4615,4615,4615,4615,0
|
|
20230925,134100,48475225,4615,4615,4615,4615,1
|
|
20230925,134000,48470610,4615,4615,4615,4615,0
|
|
20230925,133900,48470610,4615,4615,4615,4615,0
|
|
20230925,133800,48470610,4615,4615,4615,4615,0
|
|
20230925,133700,48470610,4615,4615,4615,4615,0
|
|
20230925,133600,48470610,4615,4615,4615,4615,0
|
|
20230925,133500,48470610,4615,4615,4615,4615,0
|
|
20230925,133400,48470610,4615,4615,4615,4615,0
|
|
20230925,133300,48470610,4615,4620,4620,4615,353
|
|
20230925,133200,46841370,4625,4625,4625,4625,0
|
|
20230925,133100,46841370,4625,4625,4625,4625,0
|
|
20230925,133000,46841370,4625,4625,4625,4625,0
|
|
20230925,132900,46841370,4625,4625,4625,4625,0
|
|
20230925,132800,46841370,4625,4625,4625,4625,0
|
|
20230925,132700,46841370,4625,4625,4625,4625,0
|
|
20230925,132600,46841370,4625,4625,4625,4625,0
|
|
20230925,132500,46841370,4625,4625,4625,4625,0
|
|
20230925,132400,46841370,4625,4625,4625,4625,0
|
|
20230925,132300,46841370,4625,4625,4625,4625,0
|
|
20230925,132200,46841370,4625,4625,4625,4625,0
|
|
20230925,132100,46841370,4625,4625,4625,4625,0
|
|
20230925,132000,46841370,4625,4625,4625,4625,0
|
|
20230925,131900,46841370,4625,4625,4625,4625,0
|
|
20230925,131800,46841370,4625,4625,4625,4625,0
|
|
20230925,131700,46841370,4625,4625,4625,4625,28
|
|
20230925,131600,46711870,4645,4625,4645,4625,2
|
|
20230925,131500,46702600,4625,4625,4625,4625,0
|
|
20230925,131400,46702600,4625,4625,4625,4625,0
|
|
20230925,131300,46702600,4625,4625,4625,4625,0
|
|
20230925,131200,46702600,4625,4625,4625,4625,0
|
|
20230925,131100,46702600,4625,4625,4625,4625,0
|
|
20230925,131000,46702600,4625,4625,4625,4625,0
|
|
20230925,130900,46702600,4625,4625,4625,4625,0
|
|
20230925,130800,46702600,4625,4625,4625,4625,0
|
|
20230925,130700,46702600,4625,4630,4630,4625,20
|
|
20230925,130600,46610095,4625,4625,4625,4625,0
|
|
20230925,130500,46610095,4625,4625,4625,4625,0
|
|
20230925,130400,46610095,4625,4625,4625,4625,0
|
|
20230925,130300,46610095,4625,4625,4625,4625,0
|
|
20230925,130200,46610095,4625,4625,4625,4625,0
|
|
20230925,130100,46610095,4625,4625,4625,4625,0
|
|
20230925,130000,46610095,4625,4625,4625,4625,0
|
|
20230925,125900,46610095,4625,4625,4625,4625,0
|
|
20230925,125800,46610095,4625,4625,4625,4625,0
|
|
20230925,125700,46610095,4625,4625,4625,4625,0
|
|
20230925,125600,46610095,4625,4625,4625,4625,0
|
|
20230925,125500,46610095,4625,4625,4625,4625,0
|
|
20230925,125400,46610095,4625,4625,4625,4625,0
|
|
20230925,125300,46610095,4625,4625,4625,4625,0
|
|
20230925,125200,46610095,4625,4625,4625,4625,0
|
|
20230925,125100,46610095,4625,4625,4625,4625,0
|
|
20230925,125000,46610095,4625,4625,4625,4625,0
|
|
20230925,124900,46610095,4625,4625,4625,4625,0
|
|
20230925,124800,46610095,4625,4625,4625,4625,0
|
|
20230925,124700,46610095,4625,4625,4625,4625,0
|
|
20230925,124600,46610095,4625,4625,4625,4625,0
|
|
20230925,124500,46610095,4625,4625,4625,4625,0
|
|
20230925,124400,46610095,4625,4625,4625,4625,0
|
|
20230925,124300,46610095,4625,4625,4625,4625,0
|
|
20230925,124200,46610095,4625,4625,4625,4625,20
|
|
20230925,124100,46517595,4625,4625,4625,4625,0
|
|
20230925,124000,46517595,4625,4625,4625,4625,0
|
|
20230925,123900,46517595,4625,4625,4625,4625,0
|
|
20230925,123800,46517595,4625,4625,4625,4625,0
|
|
20230925,123700,46517595,4625,4625,4625,4625,0
|
|
20230925,123600,46517595,4625,4625,4625,4625,0
|
|
20230925,123500,46517595,4625,4625,4625,4625,0
|
|
20230925,123400,46517595,4625,4625,4625,4625,0
|
|
20230925,123300,46517595,4625,4625,4625,4625,301
|
|
20230925,123200,45125470,4625,4625,4625,4625,0
|
|
20230925,123100,45125470,4625,4625,4625,4625,0
|
|
20230925,123000,45125470,4625,4625,4625,4625,0
|
|
20230925,122900,45125470,4625,4625,4625,4625,0
|
|
20230925,122800,45125470,4625,4630,4630,4625,250
|
|
20230925,122700,43967990,4625,4625,4625,4625,0
|
|
20230925,122600,43967990,4625,4625,4625,4625,0
|
|
20230925,122500,43967990,4625,4625,4625,4625,0
|
|
20230925,122400,43967990,4625,4625,4625,4625,0
|
|
20230925,122300,43967990,4625,4630,4630,4625,430
|
|
20230925,122200,41977170,4630,4630,4630,4630,0
|
|
20230925,122100,41977170,4630,4630,4630,4630,0
|
|
20230925,122000,41977170,4630,4630,4630,4630,0
|
|
20230925,121900,41977170,4630,4630,4630,4630,0
|
|
20230925,121800,41977170,4630,4630,4630,4630,0
|
|
20230925,121700,41977170,4630,4630,4630,4630,0
|
|
20230925,121600,41977170,4630,4630,4630,4630,0
|
|
20230925,121500,41977170,4630,4630,4630,4630,0
|
|
20230925,121400,41977170,4630,4640,4640,4630,109
|
|
20230925,121300,41472275,4640,4640,4640,4640,0
|
|
20230925,121200,41472275,4640,4640,4640,4640,17
|
|
20230925,121100,41393395,4640,4640,4640,4640,0
|
|
20230925,121000,41393395,4640,4640,4640,4640,0
|
|
20230925,120900,41393395,4640,4640,4640,4640,0
|
|
20230925,120800,41393395,4640,4640,4640,4640,0
|
|
20230925,120700,41393395,4640,4640,4640,4640,32
|
|
20230925,120600,41244915,4640,4640,4640,4640,0
|
|
20230925,120500,41244915,4640,4645,4645,4640,508
|
|
20230925,120400,38885365,4645,4645,4645,4645,0
|
|
20230925,120300,38885365,4645,4645,4645,4645,0
|
|
20230925,120200,38885365,4645,4645,4645,4645,0
|
|
20230925,120100,38885365,4645,4645,4645,4645,0
|
|
20230925,120000,38885365,4645,4645,4645,4645,0
|
|
20230925,115900,38885365,4645,4645,4645,4645,164
|
|
20230925,115800,38123585,4660,4660,4660,4660,0
|
|
20230925,115700,38123585,4660,4660,4660,4660,0
|
|
20230925,115600,38123585,4660,4660,4660,4660,0
|
|
20230925,115500,38123585,4660,4660,4660,4660,0
|
|
20230925,115400,38123585,4660,4660,4660,4660,0
|
|
20230925,115300,38123585,4660,4660,4660,4660,0
|
|
20230925,115200,38123585,4660,4660,4660,4660,0
|
|
20230925,115100,38123585,4660,4660,4660,4660,0
|
|
20230925,115000,38123585,4660,4660,4660,4660,0
|
|
20230925,114900,38123585,4660,4660,4660,4660,0
|
|
20230925,114800,38123585,4660,4660,4660,4660,0
|
|
20230925,114700,38123585,4660,4660,4660,4660,33
|
|
20230925,114600,37969805,4645,4645,4645,4645,0
|
|
20230925,114500,37969805,4645,4645,4645,4645,0
|
|
20230925,114400,37969805,4645,4645,4645,4645,0
|
|
20230925,114300,37969805,4645,4645,4645,4645,0
|
|
20230925,114200,37969805,4645,4645,4645,4645,0
|
|
20230925,114100,37969805,4645,4645,4645,4645,0
|
|
20230925,114000,37969805,4645,4645,4645,4645,200
|
|
20230925,113900,37040805,4645,4645,4645,4645,0
|
|
20230925,113800,37040805,4645,4645,4645,4645,0
|
|
20230925,113700,37040805,4645,4645,4645,4645,0
|
|
20230925,113600,37040805,4645,4645,4645,4645,0
|
|
20230925,113500,37040805,4645,4645,4645,4645,0
|
|
20230925,113400,37040805,4645,4645,4645,4645,126
|
|
20230925,113300,36455535,4645,4645,4645,4645,0
|
|
20230925,113200,36455535,4645,4645,4645,4645,201
|
|
20230925,113100,35521890,4645,4645,4645,4645,0
|
|
20230925,113000,35521890,4645,4645,4645,4645,0
|
|
20230925,112900,35521890,4645,4645,4645,4645,0
|
|
20230925,112800,35521890,4645,4645,4645,4645,0
|
|
20230925,112700,35521890,4645,4645,4645,4645,0
|
|
20230925,112600,35521890,4645,4645,4645,4645,0
|
|
20230925,112500,35521890,4645,4645,4645,4645,0
|
|
20230925,112400,35521890,4645,4645,4645,4645,0
|
|
20230925,112300,35521890,4645,4645,4645,4645,0
|
|
20230925,112200,35521890,4645,4645,4645,4645,0
|
|
20230925,112100,35521890,4645,4645,4645,4645,0
|
|
20230925,112000,35521890,4645,4645,4645,4645,0
|
|
20230925,111900,35521890,4645,4645,4645,4645,0
|
|
20230925,111800,35521890,4645,4645,4645,4645,0
|
|
20230925,111700,35521890,4645,4645,4645,4645,0
|
|
20230925,111600,35521890,4645,4645,4645,4645,8
|
|
20230925,111500,35484730,4650,4650,4650,4650,327
|
|
20230925,111400,33964180,4650,4650,4650,4650,0
|
|
20230925,111300,33964180,4650,4650,4650,4650,0
|
|
20230925,111200,33964180,4650,4650,4650,4650,0
|
|
20230925,111100,33964180,4650,4650,4650,4650,0
|
|
20230925,111000,33964180,4650,4650,4650,4650,0
|
|
20230925,110900,33964180,4650,4650,4650,4650,304
|
|
20230925,110800,32550580,4685,4685,4685,4685,0
|
|
20230925,110700,32550580,4685,4685,4685,4685,8
|
|
20230925,110600,32513100,4685,4685,4685,4685,0
|
|
20230925,110500,32513100,4685,4685,4685,4685,0
|
|
20230925,110400,32513100,4685,4685,4685,4685,0
|
|
20230925,110300,32513100,4685,4685,4685,4685,0
|
|
20230925,110200,32513100,4685,4685,4685,4685,0
|
|
20230925,110100,32513100,4685,4685,4685,4685,0
|
|
20230925,110000,32513100,4685,4655,4685,4655,8
|
|
20230925,105900,32475830,4650,4655,4655,4650,384
|
|
20230925,105800,30690190,4690,4690,4690,4690,0
|
|
20230925,105700,30690190,4690,4690,4690,4690,1
|
|
20230925,105600,30685500,4695,4690,4695,4690,5
|
|
20230925,105500,30662045,4655,4680,4695,4655,359
|
|
20230925,105400,28987245,4670,4670,4670,4670,0
|
|
20230925,105300,28987245,4670,4670,4670,4670,0
|
|
20230925,105200,28987245,4670,4670,4670,4670,776
|
|
20230925,105100,25363325,4670,4670,4670,4670,275
|
|
20230925,105000,24079075,4675,4680,4680,4675,410
|
|
20230925,104900,22162315,4680,4680,4680,4680,0
|
|
20230925,104800,22162315,4680,4680,4680,4680,0
|
|
20230925,104700,22162315,4680,4680,4680,4680,0
|
|
20230925,104600,22162315,4680,4680,4680,4680,0
|
|
20230925,104500,22162315,4680,4680,4680,4680,0
|
|
20230925,104400,22162315,4680,4680,4680,4680,0
|
|
20230925,104300,22162315,4680,4680,4680,4680,0
|
|
20230925,104200,22162315,4680,4680,4680,4680,0
|
|
20230925,104100,22162315,4680,4680,4680,4680,0
|
|
20230925,104000,22162315,4680,4680,4680,4680,0
|
|
20230925,103900,22162315,4680,4685,4685,4680,95
|
|
20230925,103800,21717690,4700,4700,4700,4700,0
|
|
20230925,103700,21717690,4700,4700,4700,4700,0
|
|
20230925,103600,21717690,4700,4700,4700,4700,0
|
|
20230925,103500,21717690,4700,4700,4700,4700,0
|
|
20230925,103400,21717690,4700,4700,4700,4700,0
|
|
20230925,103300,21717690,4700,4700,4700,4700,0
|
|
20230925,103200,21717690,4700,4700,4700,4700,0
|
|
20230925,103100,21717690,4700,4700,4700,4700,0
|
|
20230925,103000,21717690,4700,4700,4700,4700,1
|
|
20230925,102900,21712990,4700,4700,4700,4700,12
|
|
20230925,102800,21656590,4700,4700,4700,4700,2
|
|
20230925,102700,21647190,4700,4700,4700,4700,3
|
|
20230925,102600,21633090,4700,4700,4700,4700,10
|
|
20230925,102500,21586090,4700,4700,4700,4700,3
|
|
20230925,102400,21571990,4700,4700,4700,4700,10
|
|
20230925,102300,21524990,4700,4700,4700,4700,3
|
|
20230925,102200,21510890,4695,4695,4695,4695,12
|
|
20230925,102100,21454550,4695,4670,4695,4670,273
|
|
20230925,102000,20179565,4700,4700,4700,4700,9
|
|
20230925,101900,20137265,4705,4705,4705,4705,3
|
|
20230925,101800,20123150,4705,4705,4705,4705,11
|
|
20230925,101700,20071395,4705,4705,4705,4705,3
|
|
20230925,101600,20057280,4705,4705,4705,4705,14
|
|
20230925,101500,19991410,4705,4705,4705,4705,42
|
|
20230925,101400,19793800,4705,4705,4705,4705,10
|
|
20230925,101300,19746750,4705,4705,4705,4705,5
|
|
20230925,101200,19723225,4705,4705,4705,4705,31
|
|
20230925,101100,19577370,4705,4705,4705,4705,2
|
|
20230925,101000,19567960,4705,4705,4705,4705,11
|
|
20230925,100900,19516205,4705,4705,4705,4705,3
|
|
20230925,100800,19502090,4705,4705,4705,4705,11
|
|
20230925,100700,19450335,4705,4705,4705,4705,3
|
|
20230925,100600,19436220,4705,4705,4705,4705,29
|
|
20230925,100500,19299775,4705,4705,4705,4705,2
|
|
20230925,100400,19290365,4705,4705,4705,4705,10
|
|
20230925,100300,19243315,4705,4705,4705,4705,4
|
|
20230925,100200,19224495,4710,4705,4710,4705,11
|
|
20230925,100100,19172700,4700,4705,4705,4700,62
|
|
20230925,100000,18881285,4700,4700,4700,4700,10
|
|
20230925,095900,18834285,4695,4695,4695,4695,3
|
|
20230925,095800,18820200,4695,4695,4695,4695,11
|
|
20230925,095700,18768555,4695,4695,4695,4695,4
|
|
20230925,095600,18749775,4695,4695,4695,4695,14
|
|
20230925,095500,18684045,4695,4695,4695,4695,2
|
|
20230925,095400,18674655,4695,4695,4695,4695,12
|
|
20230925,095300,18618315,4675,4670,4675,4670,471
|
|
20230925,095200,16418635,4670,4665,4670,4665,6
|
|
20230925,095100,16390630,4665,4665,4665,4665,8
|
|
20230925,095000,16353310,4665,4665,4665,4665,11
|
|
20230925,094900,16301995,4665,4665,4665,4665,2
|
|
20230925,094800,16292665,4665,4665,4665,4665,11
|
|
20230925,094700,16241350,4665,4665,4665,4665,4
|
|
20230925,094600,16222690,4665,4665,4665,4665,10
|
|
20230925,094500,16176040,4665,4655,4665,4655,31
|
|
20230925,094400,16031705,4665,4665,4665,4665,41
|
|
20230925,094300,15840440,4665,4665,4665,4665,3
|
|
20230925,094200,15826445,4665,4655,4665,4655,43
|
|
20230925,094100,15626240,4670,4670,4670,4670,11
|
|
20230925,094000,15574870,4670,4670,4670,4655,290
|
|
20230925,093900,14224830,4670,4670,4670,4670,11
|
|
20230925,093800,14173460,4670,4670,4670,4670,5
|
|
20230925,093700,14150110,4670,4670,4670,4670,10
|
|
20230925,093600,14103410,4670,4670,4670,4670,3
|
|
20230925,093500,14089400,4670,4670,4670,4670,10
|
|
20230925,093400,14042700,4670,4670,4670,4670,3
|
|
20230925,093300,14028690,4670,4670,4670,4670,11
|
|
20230925,093200,13977320,4675,4675,4675,4675,4
|
|
20230925,093100,13958620,4675,4675,4675,4675,7
|
|
20230925,093000,13925895,4670,4670,4670,4670,251
|
|
20230925,092900,12753725,4675,4675,4675,4675,8
|
|
20230925,092800,12716325,4670,4670,4670,4670,47
|
|
20230925,092700,12496835,4675,4675,4675,4675,0
|
|
20230925,092600,12496835,4675,4675,4675,4675,0
|
|
20230925,092500,12496835,4675,4675,4675,4675,566
|
|
20230925,092400,9850785,4675,4675,4675,4675,150
|
|
20230925,092300,9149535,4670,4670,4670,4670,0
|
|
20230925,092200,9149535,4670,4670,4670,4670,0
|
|
20230925,092100,9149535,4670,4670,4670,4670,1
|
|
20230925,092000,9144865,4670,4670,4670,4670,0
|
|
20230925,091900,9144865,4670,4670,4670,4670,0
|
|
20230925,091800,9144865,4670,4670,4670,4670,2
|
|
20230925,091700,9135525,4655,4655,4655,4655,0
|
|
20230925,091600,9135525,4655,4655,4655,4655,30
|
|
20230925,091500,8995875,4660,4650,4660,4650,54
|
|
20230925,091400,8744245,4655,4670,4670,4655,1155
|
|
20230925,091300,3361020,4670,4670,4670,4670,0
|
|
20230925,091200,3361020,4670,4670,4670,4670,0
|
|
20230925,091100,3361020,4670,4670,4670,4670,0
|
|
20230925,091000,3361020,4670,4670,4670,4670,0
|
|
20230925,090900,3361020,4670,4670,4670,4670,0
|
|
20230925,090800,3361020,4670,4670,4670,4670,0
|
|
20230925,090700,3361020,4670,4670,4670,4670,0
|
|
20230925,090600,3361020,4670,4670,4670,4670,5
|
|
20230925,090500,3337670,4670,4670,4670,4670,0
|
|
20230925,090400,3337670,4670,4670,4670,4670,0
|
|
20230925,090300,3337670,4670,4670,4670,4670,6
|
|
20230925,090200,3309650,4660,4660,4660,4660,50
|
|
20230925,090100,3076650,4660,4660,4660,4660,88
|
|
20230925,090000,2666570,4670,4670,4670,4670,571
|