643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,194000,113498615,4065,4065,4065,4065,818
|
|
20230912,193900,113498615,4065,4065,4065,4065,0
|
|
20230912,193800,113498615,4065,4065,4065,4065,0
|
|
20230912,193700,113498615,4065,4065,4065,4065,0
|
|
20230912,193600,113498615,4065,4065,4065,4065,0
|
|
20230912,193500,113498615,4065,4065,4065,4065,0
|
|
20230912,193400,113498615,4065,4065,4065,4065,0
|
|
20230912,193300,113498615,4065,4065,4065,4065,0
|
|
20230912,193200,113498615,4065,4065,4065,4065,0
|
|
20230912,193100,113498615,4065,4065,4065,4065,0
|
|
20230912,193000,113498615,4065,4065,4065,4065,0
|
|
20230912,192900,113498615,4065,4065,4065,4065,0
|
|
20230912,192800,113498615,4065,4065,4065,4065,0
|
|
20230912,192700,113498615,4065,4065,4065,4065,0
|
|
20230912,192600,113498615,4065,4065,4065,4065,0
|
|
20230912,192500,113498615,4065,4065,4065,4065,0
|
|
20230912,192400,113498615,4065,4065,4065,4065,0
|
|
20230912,192300,113498615,4065,4065,4065,4065,0
|
|
20230912,192200,113498615,4065,4065,4065,4065,0
|
|
20230912,192100,113498615,4065,4065,4065,4065,0
|
|
20230912,192000,113498615,4065,4065,4065,4065,0
|
|
20230912,191900,113498615,4065,4065,4065,4065,0
|
|
20230912,191800,113498615,4065,4065,4065,4065,0
|
|
20230912,191700,113498615,4065,4065,4065,4065,0
|
|
20230912,191600,113498615,4065,4065,4065,4065,0
|
|
20230912,191500,113498615,4065,4065,4065,4065,0
|
|
20230912,191400,113498615,4065,4065,4065,4065,0
|
|
20230912,191300,113498615,4065,4065,4065,4065,0
|
|
20230912,191200,113498615,4065,4065,4065,4065,0
|
|
20230912,191100,113498615,4065,4065,4065,4065,0
|
|
20230912,191000,113498615,4065,4065,4065,4065,818
|
|
20230912,190900,113498615,4065,4065,4065,4065,0
|
|
20230912,190800,113498615,4065,4065,4065,4065,0
|
|
20230912,190700,113498615,4065,4065,4065,4065,0
|
|
20230912,190600,113498615,4065,4065,4065,4065,0
|
|
20230912,190500,113498615,4065,4065,4065,4065,0
|
|
20230912,190400,113498615,4065,4065,4065,4065,0
|
|
20230912,190300,113498615,4065,4065,4065,4065,0
|
|
20230912,190200,113498615,4065,4065,4065,4065,0
|
|
20230912,190100,113498615,4065,4065,4065,4065,0
|
|
20230912,190000,113498615,4065,4065,4065,4065,0
|
|
20230912,185900,113498615,4065,4065,4065,4065,0
|
|
20230912,185800,113498615,4065,4065,4065,4065,0
|
|
20230912,185700,113498615,4065,4065,4065,4065,0
|
|
20230912,185600,113498615,4065,4065,4065,4065,0
|
|
20230912,185500,113498615,4065,4065,4065,4065,0
|
|
20230912,185400,113498615,4065,4065,4065,4065,0
|
|
20230912,185300,113498615,4065,4065,4065,4065,0
|
|
20230912,185200,113498615,4065,4065,4065,4065,0
|
|
20230912,185100,113498615,4065,4065,4065,4065,0
|
|
20230912,185000,113498615,4065,4065,4065,4065,0
|
|
20230912,184900,113498615,4065,4065,4065,4065,0
|
|
20230912,184800,113498615,4065,4065,4065,4065,0
|
|
20230912,184700,113498615,4065,4065,4065,4065,0
|
|
20230912,184600,113498615,4065,4065,4065,4065,0
|
|
20230912,184500,113498615,4065,4065,4065,4065,0
|
|
20230912,184400,113498615,4065,4065,4065,4065,0
|
|
20230912,184300,113498615,4065,4065,4065,4065,0
|
|
20230912,184200,113498615,4065,4065,4065,4065,0
|
|
20230912,184100,113498615,4065,4065,4065,4065,0
|
|
20230912,184000,113498615,4065,4065,4065,4065,818
|
|
20230912,183900,113498615,4065,4065,4065,4065,0
|
|
20230912,183800,113498615,4065,4065,4065,4065,0
|
|
20230912,183700,113498615,4065,4065,4065,4065,0
|
|
20230912,183600,113498615,4065,4065,4065,4065,0
|
|
20230912,183500,113498615,4065,4065,4065,4065,0
|
|
20230912,183400,113498615,4065,4065,4065,4065,0
|
|
20230912,183300,113498615,4065,4065,4065,4065,0
|
|
20230912,183200,113498615,4065,4065,4065,4065,0
|
|
20230912,183100,113498615,4065,4065,4065,4065,0
|
|
20230912,183000,113498615,4065,4065,4065,4065,0
|
|
20230912,182900,113498615,4065,4065,4065,4065,0
|
|
20230912,182800,113498615,4065,4065,4065,4065,0
|
|
20230912,182700,113498615,4065,4065,4065,4065,0
|
|
20230912,182600,113498615,4065,4065,4065,4065,0
|
|
20230912,182500,113498615,4065,4065,4065,4065,0
|
|
20230912,182400,113498615,4065,4065,4065,4065,0
|
|
20230912,182300,113498615,4065,4065,4065,4065,0
|
|
20230912,182200,113498615,4065,4065,4065,4065,0
|
|
20230912,182100,113498615,4065,4065,4065,4065,0
|
|
20230912,182000,113498615,4065,4065,4065,4065,0
|
|
20230912,181900,113498615,4065,4065,4065,4065,0
|
|
20230912,181800,113498615,4065,4065,4065,4065,0
|
|
20230912,181700,113498615,4065,4065,4065,4065,0
|
|
20230912,181600,113498615,4065,4065,4065,4065,0
|
|
20230912,181500,113498615,4065,4065,4065,4065,0
|
|
20230912,181400,113498615,4065,4065,4065,4065,0
|
|
20230912,181300,113498615,4065,4065,4065,4065,0
|
|
20230912,181200,113498615,4065,4065,4065,4065,0
|
|
20230912,181100,113498615,4065,4065,4065,4065,0
|
|
20230912,181000,113498615,4065,4065,4065,4065,818
|
|
20230912,180900,113498615,4065,4065,4065,4065,0
|
|
20230912,180800,113498615,4065,4065,4065,4065,0
|
|
20230912,180700,113498615,4065,4065,4065,4065,0
|
|
20230912,180600,113498615,4065,4065,4065,4065,0
|
|
20230912,180500,113498615,4065,4065,4065,4065,0
|
|
20230912,180400,113498615,4065,4065,4065,4065,0
|
|
20230912,180300,113498615,4065,4065,4065,4065,0
|
|
20230912,180200,113498615,4065,4065,4065,4065,0
|
|
20230912,180100,113498615,4065,4065,4065,4065,0
|
|
20230912,180000,113498615,4065,4065,4065,4065,0
|
|
20230912,175900,113498615,4065,4065,4065,4065,0
|
|
20230912,175800,113498615,4065,4065,4065,4065,0
|
|
20230912,175700,113498615,4065,4065,4065,4065,0
|
|
20230912,175600,113498615,4065,4065,4065,4065,0
|
|
20230912,175500,113498615,4065,4065,4065,4065,0
|
|
20230912,175400,113498615,4065,4065,4065,4065,0
|
|
20230912,175300,113498615,4065,4065,4065,4065,0
|
|
20230912,175200,113498615,4065,4065,4065,4065,0
|
|
20230912,175100,113498615,4065,4065,4065,4065,0
|
|
20230912,175000,113498615,4065,4065,4065,4065,0
|
|
20230912,174900,113498615,4065,4065,4065,4065,0
|
|
20230912,174800,113498615,4065,4065,4065,4065,0
|
|
20230912,174700,113498615,4065,4065,4065,4065,0
|
|
20230912,174600,113498615,4065,4065,4065,4065,0
|
|
20230912,174500,113498615,4065,4065,4065,4065,0
|
|
20230912,174400,113498615,4065,4065,4065,4065,0
|
|
20230912,174300,113498615,4065,4065,4065,4065,0
|
|
20230912,174200,113498615,4065,4065,4065,4065,0
|
|
20230912,174100,113498615,4065,4065,4065,4065,0
|
|
20230912,174000,113498615,4065,4065,4065,4065,818
|
|
20230912,173900,113498615,4065,4065,4065,4065,0
|
|
20230912,173800,113498615,4065,4065,4065,4065,0
|
|
20230912,173700,113498615,4065,4065,4065,4065,0
|
|
20230912,173600,113498615,4065,4065,4065,4065,0
|
|
20230912,173500,113498615,4065,4065,4065,4065,0
|
|
20230912,173400,113498615,4065,4065,4065,4065,0
|
|
20230912,173300,113498615,4065,4065,4065,4065,0
|
|
20230912,173200,113498615,4065,4065,4065,4065,0
|
|
20230912,173100,113498615,4065,4065,4065,4065,0
|
|
20230912,173000,113498615,4065,4065,4065,4065,0
|
|
20230912,172900,113498615,4065,4065,4065,4065,0
|
|
20230912,172800,113498615,4065,4065,4065,4065,0
|
|
20230912,172700,113498615,4065,4065,4065,4065,0
|
|
20230912,172600,113498615,4065,4065,4065,4065,0
|
|
20230912,172500,113498615,4065,4065,4065,4065,0
|
|
20230912,172400,113498615,4065,4065,4065,4065,0
|
|
20230912,172300,113498615,4065,4065,4065,4065,0
|
|
20230912,172200,113498615,4065,4065,4065,4065,0
|
|
20230912,172100,113498615,4065,4065,4065,4065,0
|
|
20230912,172000,113498615,4065,4065,4065,4065,0
|
|
20230912,171900,113498615,4065,4065,4065,4065,0
|
|
20230912,171800,113498615,4065,4065,4065,4065,0
|
|
20230912,171700,113498615,4065,4065,4065,4065,0
|
|
20230912,171600,113498615,4065,4065,4065,4065,0
|
|
20230912,171500,113498615,4065,4065,4065,4065,0
|
|
20230912,171400,113498615,4065,4065,4065,4065,0
|
|
20230912,171300,113498615,4065,4065,4065,4065,0
|
|
20230912,171200,113498615,4065,4065,4065,4065,0
|
|
20230912,171100,113498615,4065,4065,4065,4065,0
|
|
20230912,171000,113498615,4065,4065,4065,4065,818
|
|
20230912,170900,113498615,4065,4065,4065,4065,0
|
|
20230912,170800,113498615,4065,4065,4065,4065,0
|
|
20230912,170700,113498615,4065,4065,4065,4065,0
|
|
20230912,170600,113498615,4065,4065,4065,4065,0
|
|
20230912,170500,113498615,4065,4065,4065,4065,0
|
|
20230912,170400,113498615,4065,4065,4065,4065,0
|
|
20230912,170300,113498615,4065,4065,4065,4065,0
|
|
20230912,170200,113498615,4065,4065,4065,4065,0
|
|
20230912,170100,113498615,4065,4065,4065,4065,0
|
|
20230912,170000,113498615,4065,4065,4065,4065,0
|
|
20230912,165900,113498615,4065,4065,4065,4065,0
|
|
20230912,165800,113498615,4065,4065,4065,4065,0
|
|
20230912,165700,113498615,4065,4065,4065,4065,0
|
|
20230912,165600,113498615,4065,4065,4065,4065,0
|
|
20230912,165500,113498615,4065,4065,4065,4065,0
|
|
20230912,165400,113498615,4065,4065,4065,4065,0
|
|
20230912,165300,113498615,4065,4065,4065,4065,0
|
|
20230912,165200,113498615,4065,4065,4065,4065,0
|
|
20230912,165100,113498615,4065,4065,4065,4065,0
|
|
20230912,165000,113498615,4065,4065,4065,4065,0
|
|
20230912,164900,113498615,4065,4065,4065,4065,0
|
|
20230912,164800,113498615,4065,4065,4065,4065,0
|
|
20230912,164700,113498615,4065,4065,4065,4065,0
|
|
20230912,164600,113498615,4065,4065,4065,4065,0
|
|
20230912,164500,113498615,4065,4065,4065,4065,0
|
|
20230912,164400,113498615,4065,4065,4065,4065,0
|
|
20230912,164300,113498615,4065,4065,4065,4065,0
|
|
20230912,164200,113498615,4065,4065,4065,4065,0
|
|
20230912,164100,113498615,4065,4065,4065,4065,0
|
|
20230912,164000,113498615,4065,4065,4065,4065,818
|
|
20230912,163900,113498615,4065,4065,4065,4065,0
|
|
20230912,163800,113498615,4065,4065,4065,4065,0
|
|
20230912,163700,113498615,4065,4065,4065,4065,0
|
|
20230912,163600,113498615,4065,4065,4065,4065,0
|
|
20230912,163500,113498615,4065,4065,4065,4065,0
|
|
20230912,163400,113498615,4065,4065,4065,4065,0
|
|
20230912,163300,113498615,4065,4065,4065,4065,0
|
|
20230912,163200,113498615,4065,4065,4065,4065,0
|
|
20230912,163100,113498615,4065,4065,4065,4065,0
|
|
20230912,163000,113498615,4065,4065,4065,4065,0
|
|
20230912,162900,113498615,4065,4065,4065,4065,0
|
|
20230912,162800,113498615,4065,4065,4065,4065,0
|
|
20230912,162700,113498615,4065,4065,4065,4065,0
|
|
20230912,162600,113498615,4065,4065,4065,4065,0
|
|
20230912,162500,113498615,4065,4065,4065,4065,0
|
|
20230912,162400,113498615,4065,4065,4065,4065,0
|
|
20230912,162300,113498615,4065,4065,4065,4065,0
|
|
20230912,162200,113498615,4065,4065,4065,4065,0
|
|
20230912,162100,113498615,4065,4065,4065,4065,0
|
|
20230912,162000,113498615,4065,4065,4065,4065,0
|
|
20230912,161900,113498615,4065,4065,4065,4065,0
|
|
20230912,161800,113498615,4065,4065,4065,4065,0
|
|
20230912,161700,113498615,4065,4065,4065,4065,0
|
|
20230912,161600,113498615,4065,4065,4065,4065,0
|
|
20230912,161500,113498615,4065,4065,4065,4065,0
|
|
20230912,161400,113498615,4065,4065,4065,4065,0
|
|
20230912,161300,113498615,4065,4065,4065,4065,0
|
|
20230912,161200,113498615,4065,4065,4065,4065,0
|
|
20230912,161100,113498615,4065,4065,4065,4065,0
|
|
20230912,161000,113498615,4065,4065,4065,4065,818
|
|
20230912,160900,113498615,4065,4065,4065,4065,0
|
|
20230912,160800,113498615,4065,4065,4065,4065,0
|
|
20230912,160700,113498615,4065,4065,4065,4065,0
|
|
20230912,160600,113498615,4065,4065,4065,4065,0
|
|
20230912,160500,113498615,4065,4065,4065,4065,0
|
|
20230912,160400,113498615,4065,4065,4065,4065,0
|
|
20230912,160300,113498615,4065,4065,4065,4065,0
|
|
20230912,160200,113498615,4065,4065,4065,4065,0
|
|
20230912,160100,113498615,4065,4065,4065,4065,0
|
|
20230912,160000,113498615,4065,4065,4065,4065,0
|
|
20230912,155900,113498615,4065,4065,4065,4065,0
|
|
20230912,155800,113498615,4065,4065,4065,4065,0
|
|
20230912,155700,113498615,4065,4065,4065,4065,0
|
|
20230912,155600,113498615,4065,4065,4065,4065,0
|
|
20230912,155500,113498615,4065,4065,4065,4065,0
|
|
20230912,155400,113498615,4065,4065,4065,4065,0
|
|
20230912,155300,113498615,4065,4065,4065,4065,0
|
|
20230912,155200,113498615,4065,4065,4065,4065,0
|
|
20230912,155100,113498615,4065,4065,4065,4065,0
|
|
20230912,155000,113498615,4065,4065,4065,4065,0
|
|
20230912,154900,113498615,4065,4065,4065,4065,0
|
|
20230912,154800,113498615,4065,4065,4065,4065,0
|
|
20230912,154700,113498615,4065,4065,4065,4065,0
|
|
20230912,154600,113498615,4065,4065,4065,4065,0
|
|
20230912,154500,113498615,4065,4065,4065,4065,0
|
|
20230912,154400,113498615,4065,4065,4065,4065,0
|
|
20230912,154300,113498615,4065,4065,4065,4065,0
|
|
20230912,154200,113498615,4065,4065,4065,4065,0
|
|
20230912,154100,113498615,4065,4065,4065,4065,0
|
|
20230912,154000,113498615,4065,4065,4065,4065,818
|
|
20230912,153900,113498615,4065,4065,4065,4065,0
|
|
20230912,153800,113498615,4065,4065,4065,4065,0
|
|
20230912,153700,113498615,4065,4065,4065,4065,0
|
|
20230912,153600,113498615,4065,4065,4065,4065,0
|
|
20230912,153500,113498615,4065,4065,4065,4065,0
|
|
20230912,153400,113498615,4065,4065,4065,4065,0
|
|
20230912,153300,113498615,4065,4065,4065,4065,0
|
|
20230912,153200,113498615,4065,4065,4065,4065,0
|
|
20230912,153100,113498615,4065,4065,4065,4065,0
|
|
20230912,153000,113498615,4065,4065,4065,4065,818
|
|
20230912,152900,110173445,4070,4070,4070,4070,0
|
|
20230912,152800,110173445,4070,4070,4070,4070,0
|
|
20230912,152700,110173445,4070,4070,4070,4070,0
|
|
20230912,152600,110173445,4070,4070,4070,4070,0
|
|
20230912,152500,110173445,4070,4070,4070,4070,0
|
|
20230912,152400,110173445,4070,4070,4070,4070,0
|
|
20230912,152300,110173445,4070,4070,4070,4070,0
|
|
20230912,152200,110173445,4070,4070,4070,4070,0
|
|
20230912,152100,110173445,4070,4070,4070,4070,0
|
|
20230912,152000,110173445,4070,4070,4070,4070,0
|
|
20230912,151900,110173445,4070,4070,4070,4070,0
|
|
20230912,151800,110173445,4070,4070,4070,4070,0
|
|
20230912,151700,110173445,4070,4070,4070,4070,1
|
|
20230912,151600,110169375,4065,4065,4065,4065,1
|
|
20230912,151500,110165310,4065,4065,4065,4065,301
|
|
20230912,151400,108941745,4070,4070,4070,4070,0
|
|
20230912,151300,108941745,4070,4070,4070,4070,0
|
|
20230912,151200,108941745,4070,4070,4070,4070,1
|
|
20230912,151100,108937675,4070,4070,4070,4070,1
|
|
20230912,151000,108933605,4065,4065,4065,4065,2
|
|
20230912,150900,108925475,4070,4070,4070,4070,0
|
|
20230912,150800,108925475,4070,4070,4070,4070,0
|
|
20230912,150700,108925475,4070,4070,4070,4070,0
|
|
20230912,150600,108925475,4070,4070,4070,4070,0
|
|
20230912,150500,108925475,4070,4070,4070,4070,0
|
|
20230912,150400,108925475,4070,4070,4070,4070,0
|
|
20230912,150300,108925475,4070,4070,4070,4070,0
|
|
20230912,150200,108925475,4070,4065,4070,4065,650
|
|
20230912,150100,106283220,4065,4065,4065,4065,506
|
|
20230912,150000,104226330,4065,4065,4065,4065,0
|
|
20230912,145900,104226330,4065,4065,4065,4065,0
|
|
20230912,145800,104226330,4065,4065,4065,4065,0
|
|
20230912,145700,104226330,4065,4065,4065,4065,0
|
|
20230912,145600,104226330,4065,4065,4065,4065,25
|
|
20230912,145500,104124705,4065,4065,4065,4065,0
|
|
20230912,145400,104124705,4065,4065,4065,4065,0
|
|
20230912,145300,104124705,4065,4065,4065,4065,0
|
|
20230912,145200,104124705,4065,4065,4065,4065,0
|
|
20230912,145100,104124705,4065,4065,4065,4065,0
|
|
20230912,145000,104124705,4065,4065,4065,4065,0
|
|
20230912,144900,104124705,4065,4065,4065,4065,0
|
|
20230912,144800,104124705,4065,4065,4065,4065,0
|
|
20230912,144700,104124705,4065,4065,4065,4065,0
|
|
20230912,144600,104124705,4065,4055,4065,4055,2320
|
|
20230912,144500,94704810,4055,4055,4055,4055,0
|
|
20230912,144400,94704810,4055,4055,4055,4055,0
|
|
20230912,144300,94704810,4055,4055,4055,4055,2000
|
|
20230912,144200,86594810,4055,4055,4055,4055,0
|
|
20230912,144100,86594810,4055,4055,4055,4055,0
|
|
20230912,144000,86594810,4055,4055,4055,4055,6
|
|
20230912,143900,86570480,4055,4055,4055,4055,0
|
|
20230912,143800,86570480,4055,4055,4055,4055,0
|
|
20230912,143700,86570480,4055,4055,4055,4055,0
|
|
20230912,143600,86570480,4055,4055,4055,4055,0
|
|
20230912,143500,86570480,4055,4055,4055,4055,501
|
|
20230912,143400,84538925,4055,4055,4055,4055,1000
|
|
20230912,143300,80483925,4055,4055,4055,4055,0
|
|
20230912,143200,80483925,4055,4055,4055,4055,0
|
|
20230912,143100,80483925,4055,4055,4055,4055,1576
|
|
20230912,143000,74093245,4055,4055,4055,4055,0
|
|
20230912,142900,74093245,4055,4055,4055,4055,0
|
|
20230912,142800,74093245,4055,4060,4060,4055,1430
|
|
20230912,142700,68292075,4065,4065,4065,4065,0
|
|
20230912,142600,68292075,4065,4065,4065,4065,0
|
|
20230912,142500,68292075,4065,4065,4065,4065,0
|
|
20230912,142400,68292075,4065,4065,4065,4065,0
|
|
20230912,142300,68292075,4065,4065,4065,4065,0
|
|
20230912,142200,68292075,4065,4065,4065,4065,0
|
|
20230912,142100,68292075,4065,4065,4065,4065,0
|
|
20230912,142000,68292075,4065,4065,4065,4065,0
|
|
20230912,141900,68292075,4065,4065,4065,4065,0
|
|
20230912,141800,68292075,4065,4065,4065,4065,0
|
|
20230912,141700,68292075,4065,4065,4065,4065,0
|
|
20230912,141600,68292075,4065,4065,4065,4065,0
|
|
20230912,141500,68292075,4065,4065,4065,4065,1
|
|
20230912,141400,68288010,4065,4065,4065,4065,0
|
|
20230912,141300,68288010,4065,4065,4065,4065,3
|
|
20230912,141200,68275815,4065,4065,4065,4065,1
|
|
20230912,141100,68271750,4060,4060,4060,4060,500
|
|
20230912,141000,66241750,4055,4055,4055,4055,0
|
|
20230912,140900,66241750,4055,4055,4055,4055,0
|
|
20230912,140800,66241750,4055,4055,4055,4055,0
|
|
20230912,140700,66241750,4055,4055,4055,4055,0
|
|
20230912,140600,66241750,4055,4055,4055,4055,0
|
|
20230912,140500,66241750,4055,4055,4055,4055,0
|
|
20230912,140400,66241750,4055,4055,4055,4055,0
|
|
20230912,140300,66241750,4055,4055,4055,4055,0
|
|
20230912,140200,66241750,4055,4055,4055,4055,0
|
|
20230912,140100,66241750,4055,4055,4055,4055,0
|
|
20230912,140000,66241750,4055,4055,4055,4055,0
|
|
20230912,135900,66241750,4055,4055,4055,4055,5
|
|
20230912,135800,66221475,4055,4055,4055,4055,0
|
|
20230912,135700,66221475,4055,4055,4055,4055,424
|
|
20230912,135600,64502155,4055,4055,4055,4055,212
|
|
20230912,135500,63642495,4065,4065,4065,4065,0
|
|
20230912,135400,63642495,4065,4065,4065,4065,0
|
|
20230912,135300,63642495,4065,4065,4065,4065,0
|
|
20230912,135200,63642495,4065,4065,4065,4065,0
|
|
20230912,135100,63642495,4065,4065,4065,4065,0
|
|
20230912,135000,63642495,4065,4065,4065,4065,0
|
|
20230912,134900,63642495,4065,4065,4065,4065,0
|
|
20230912,134800,63642495,4065,4065,4065,4065,1312
|
|
20230912,134700,58309215,4065,4065,4065,4065,0
|
|
20230912,134600,58309215,4065,4065,4065,4065,0
|
|
20230912,134500,58309215,4065,4065,4065,4065,0
|
|
20230912,134400,58309215,4065,4065,4065,4065,0
|
|
20230912,134300,58309215,4065,4065,4065,4065,0
|
|
20230912,134200,58309215,4065,4065,4065,4065,0
|
|
20230912,134100,58309215,4065,4065,4065,4065,0
|
|
20230912,134000,58309215,4065,4065,4065,4065,0
|
|
20230912,133900,58309215,4065,4065,4065,4065,0
|
|
20230912,133800,58309215,4065,4065,4065,4065,0
|
|
20230912,133700,58309215,4065,4065,4065,4065,0
|
|
20230912,133600,58309215,4065,4065,4065,4065,0
|
|
20230912,133500,58309215,4065,4065,4065,4065,0
|
|
20230912,133400,58309215,4065,4065,4065,4065,0
|
|
20230912,133300,58309215,4065,4065,4065,4065,0
|
|
20230912,133200,58309215,4065,4065,4065,4065,0
|
|
20230912,133100,58309215,4065,4065,4065,4065,0
|
|
20230912,133000,58309215,4065,4065,4065,4065,1
|
|
20230912,132900,58305150,4060,4060,4060,4060,0
|
|
20230912,132800,58305150,4060,4060,4060,4060,0
|
|
20230912,132700,58305150,4060,4060,4060,4060,0
|
|
20230912,132600,58305150,4060,4060,4060,4060,0
|
|
20230912,132500,58305150,4060,4060,4060,4060,0
|
|
20230912,132400,58305150,4060,4060,4060,4060,0
|
|
20230912,132300,58305150,4060,4060,4060,4060,0
|
|
20230912,132200,58305150,4060,4060,4060,4060,2
|
|
20230912,132100,58297030,4060,4060,4060,4060,0
|
|
20230912,132000,58297030,4060,4060,4060,4060,0
|
|
20230912,131900,58297030,4060,4060,4060,4060,0
|
|
20230912,131800,58297030,4060,4060,4060,4060,0
|
|
20230912,131700,58297030,4060,4060,4060,4060,0
|
|
20230912,131600,58297030,4060,4060,4060,4060,522
|
|
20230912,131500,56177710,4065,4065,4065,4065,0
|
|
20230912,131400,56177710,4065,4065,4065,4065,0
|
|
20230912,131300,56177710,4065,4065,4065,4065,0
|
|
20230912,131200,56177710,4065,4065,4065,4065,0
|
|
20230912,131100,56177710,4065,4065,4065,4065,0
|
|
20230912,131000,56177710,4065,4065,4065,4065,1
|
|
20230912,130900,56173645,4060,4060,4060,4060,0
|
|
20230912,130800,56173645,4060,4060,4060,4060,325
|
|
20230912,130700,54854145,4070,4070,4070,4070,0
|
|
20230912,130600,54854145,4070,4070,4070,4070,0
|
|
20230912,130500,54854145,4070,4070,4070,4070,0
|
|
20230912,130400,54854145,4070,4070,4070,4070,0
|
|
20230912,130300,54854145,4070,4070,4070,4070,0
|
|
20230912,130200,54854145,4070,4070,4070,4070,0
|
|
20230912,130100,54854145,4070,4070,4070,4070,10
|
|
20230912,130000,54813445,4070,4070,4070,4070,0
|
|
20230912,125900,54813445,4070,4070,4070,4070,0
|
|
20230912,125800,54813445,4070,4070,4070,4070,0
|
|
20230912,125700,54813445,4070,4070,4070,4070,0
|
|
20230912,125600,54813445,4070,4070,4070,4070,0
|
|
20230912,125500,54813445,4070,4070,4070,4070,0
|
|
20230912,125400,54813445,4070,4070,4070,4070,0
|
|
20230912,125300,54813445,4070,4070,4070,4070,0
|
|
20230912,125200,54813445,4070,4070,4070,4070,0
|
|
20230912,125100,54813445,4070,4070,4070,4070,0
|
|
20230912,125000,54813445,4070,4070,4070,4070,1
|
|
20230912,124900,54809375,4070,4070,4070,4070,0
|
|
20230912,124800,54809375,4070,4070,4070,4070,0
|
|
20230912,124700,54809375,4070,4070,4070,4070,1
|
|
20230912,124600,54805305,4070,4070,4070,4070,1
|
|
20230912,124500,54801235,4060,4060,4060,4060,0
|
|
20230912,124400,54801235,4060,4060,4060,4060,0
|
|
20230912,124300,54801235,4060,4060,4060,4060,0
|
|
20230912,124200,54801235,4060,4060,4060,4060,0
|
|
20230912,124100,54801235,4060,4060,4060,4060,0
|
|
20230912,124000,54801235,4060,4060,4060,4060,0
|
|
20230912,123900,54801235,4060,4060,4060,4060,446
|
|
20230912,123800,52990475,4070,4070,4070,4070,1
|
|
20230912,123700,52986405,4060,4060,4060,4060,0
|
|
20230912,123600,52986405,4060,4060,4060,4060,0
|
|
20230912,123500,52986405,4060,4060,4060,4060,0
|
|
20230912,123400,52986405,4060,4060,4060,4060,0
|
|
20230912,123300,52986405,4060,4060,4060,4060,0
|
|
20230912,123200,52986405,4060,4060,4060,4060,0
|
|
20230912,123100,52986405,4060,4065,4065,4060,220
|
|
20230912,123000,52093155,4070,4070,4070,4070,0
|
|
20230912,122900,52093155,4070,4070,4070,4070,1
|
|
20230912,122800,52089085,4060,4060,4060,4060,0
|
|
20230912,122700,52089085,4060,4060,4060,4060,6
|
|
20230912,122600,52064725,4060,4060,4060,4060,0
|
|
20230912,122500,52064725,4060,4060,4060,4060,0
|
|
20230912,122400,52064725,4060,4060,4060,4060,0
|
|
20230912,122300,52064725,4060,4060,4060,4060,0
|
|
20230912,122200,52064725,4060,4060,4060,4060,0
|
|
20230912,122100,52064725,4060,4060,4060,4060,0
|
|
20230912,122000,52064725,4060,4060,4060,4060,0
|
|
20230912,121900,52064725,4060,4060,4060,4060,0
|
|
20230912,121800,52064725,4060,4060,4060,4060,0
|
|
20230912,121700,52064725,4060,4060,4060,4060,0
|
|
20230912,121600,52064725,4060,4060,4060,4060,0
|
|
20230912,121500,52064725,4060,4060,4060,4060,0
|
|
20230912,121400,52064725,4060,4060,4060,4060,0
|
|
20230912,121300,52064725,4060,4060,4060,4060,0
|
|
20230912,121200,52064725,4060,4060,4060,4060,6
|
|
20230912,121100,52040365,4065,4065,4065,4065,0
|
|
20230912,121000,52040365,4065,4065,4065,4065,1
|
|
20230912,120900,52036300,4070,4070,4070,4070,0
|
|
20230912,120800,52036300,4070,4070,4070,4070,0
|
|
20230912,120700,52036300,4070,4070,4070,4070,1
|
|
20230912,120600,52032230,4070,4070,4070,4070,0
|
|
20230912,120500,52032230,4070,4070,4070,4070,0
|
|
20230912,120400,52032230,4070,4070,4070,4070,0
|
|
20230912,120300,52032230,4070,4070,4070,4070,0
|
|
20230912,120200,52032230,4070,4070,4070,4070,0
|
|
20230912,120100,52032230,4070,4070,4070,4070,0
|
|
20230912,120000,52032230,4070,4060,4070,4060,7
|
|
20230912,115900,52003800,4070,4070,4070,4070,0
|
|
20230912,115800,52003800,4070,4070,4070,4070,0
|
|
20230912,115700,52003800,4070,4070,4070,4070,0
|
|
20230912,115600,52003800,4070,4070,4070,4070,0
|
|
20230912,115500,52003800,4070,4070,4070,4070,0
|
|
20230912,115400,52003800,4070,4070,4070,4070,0
|
|
20230912,115300,52003800,4070,4070,4070,4070,5
|
|
20230912,115200,51983450,4070,4070,4070,4070,0
|
|
20230912,115100,51983450,4070,4070,4070,4070,25
|
|
20230912,115000,51881700,4070,4070,4070,4070,0
|
|
20230912,114900,51881700,4070,4070,4070,4070,0
|
|
20230912,114800,51881700,4070,4070,4070,4070,0
|
|
20230912,114700,51881700,4070,4070,4070,4070,0
|
|
20230912,114600,51881700,4070,4070,4070,4070,0
|
|
20230912,114500,51881700,4070,4070,4070,4070,0
|
|
20230912,114400,51881700,4070,4070,4070,4070,0
|
|
20230912,114300,51881700,4070,4070,4070,4070,0
|
|
20230912,114200,51881700,4070,4070,4070,4070,0
|
|
20230912,114100,51881700,4070,4070,4070,4070,0
|
|
20230912,114000,51881700,4070,4070,4070,4070,0
|
|
20230912,113900,51881700,4070,4070,4070,4070,0
|
|
20230912,113800,51881700,4070,4070,4070,4070,0
|
|
20230912,113700,51881700,4070,4070,4070,4070,0
|
|
20230912,113600,51881700,4070,4070,4070,4070,0
|
|
20230912,113500,51881700,4070,4070,4070,4070,0
|
|
20230912,113400,51881700,4070,4070,4070,4070,0
|
|
20230912,113300,51881700,4070,4070,4070,4070,0
|
|
20230912,113200,51881700,4070,4070,4070,4070,0
|
|
20230912,113100,51881700,4070,4070,4070,4070,0
|
|
20230912,113000,51881700,4070,4070,4070,4070,0
|
|
20230912,112900,51881700,4070,4070,4070,4070,0
|
|
20230912,112800,51881700,4070,4070,4070,4070,0
|
|
20230912,112700,51881700,4070,4070,4070,4070,0
|
|
20230912,112600,51881700,4070,4070,4070,4070,0
|
|
20230912,112500,51881700,4070,4070,4070,4070,0
|
|
20230912,112400,51881700,4070,4070,4070,4070,0
|
|
20230912,112300,51881700,4070,4070,4070,4070,0
|
|
20230912,112200,51881700,4070,4070,4070,4070,0
|
|
20230912,112100,51881700,4070,4070,4070,4070,0
|
|
20230912,112000,51881700,4070,4070,4070,4070,0
|
|
20230912,111900,51881700,4070,4070,4070,4070,0
|
|
20230912,111800,51881700,4070,4070,4070,4070,0
|
|
20230912,111700,51881700,4070,4065,4070,4065,50
|
|
20230912,111600,51678205,4055,4055,4055,4055,0
|
|
20230912,111500,51678205,4055,4055,4055,4055,0
|
|
20230912,111400,51678205,4055,4055,4055,4055,0
|
|
20230912,111300,51678205,4055,4055,4055,4055,0
|
|
20230912,111200,51678205,4055,4055,4055,4055,500
|
|
20230912,111100,49650705,4065,4065,4065,4065,0
|
|
20230912,111000,49650705,4065,4065,4065,4065,0
|
|
20230912,110900,49650705,4065,4065,4065,4065,0
|
|
20230912,110800,49650705,4065,4065,4065,4055,2401
|
|
20230912,110700,39900515,4070,4070,4070,4070,0
|
|
20230912,110600,39900515,4070,4070,4070,4070,0
|
|
20230912,110500,39900515,4070,4070,4070,4070,0
|
|
20230912,110400,39900515,4070,4070,4070,4070,0
|
|
20230912,110300,39900515,4070,4070,4070,4070,1
|
|
20230912,110200,39896445,4070,4070,4070,4070,0
|
|
20230912,110100,39896445,4070,4070,4070,4070,0
|
|
20230912,110000,39896445,4070,4070,4070,4070,1843
|
|
20230912,105900,32395435,4075,4075,4075,4075,0
|
|
20230912,105800,32395435,4075,4075,4075,4075,0
|
|
20230912,105700,32395435,4075,4075,4075,4075,0
|
|
20230912,105600,32395435,4075,4075,4075,4075,0
|
|
20230912,105500,32395435,4075,4075,4075,4075,0
|
|
20230912,105400,32395435,4075,4075,4075,4075,1
|
|
20230912,105300,32391360,4075,4075,4075,4075,4
|
|
20230912,105200,32375060,4075,4075,4075,4075,0
|
|
20230912,105100,32375060,4075,4075,4075,4075,0
|
|
20230912,105000,32375060,4075,4075,4075,4075,0
|
|
20230912,104900,32375060,4075,4075,4075,4075,0
|
|
20230912,104800,32375060,4075,4075,4075,4075,1
|
|
20230912,104700,32370985,4075,4075,4075,4075,0
|
|
20230912,104600,32370985,4075,4075,4075,4075,0
|
|
20230912,104500,32370985,4075,4075,4075,4075,0
|
|
20230912,104400,32370985,4075,4075,4075,4075,0
|
|
20230912,104300,32370985,4075,4075,4075,4075,0
|
|
20230912,104200,32370985,4075,4075,4075,4075,0
|
|
20230912,104100,32370985,4075,4075,4075,4075,0
|
|
20230912,104000,32370985,4075,4075,4075,4075,0
|
|
20230912,103900,32370985,4075,4075,4075,4075,1
|
|
20230912,103800,32366910,4075,4075,4075,4075,0
|
|
20230912,103700,32366910,4075,4075,4075,4075,1
|
|
20230912,103600,32362835,4070,4070,4070,4070,0
|
|
20230912,103500,32362835,4070,4070,4070,4070,0
|
|
20230912,103400,32362835,4070,4070,4070,4070,0
|
|
20230912,103300,32362835,4070,4070,4070,4070,0
|
|
20230912,103200,32362835,4070,4070,4070,4070,0
|
|
20230912,103100,32362835,4070,4070,4070,4070,0
|
|
20230912,103000,32362835,4070,4070,4070,4070,0
|
|
20230912,102900,32362835,4070,4070,4070,4070,0
|
|
20230912,102800,32362835,4070,4070,4070,4070,0
|
|
20230912,102700,32362835,4070,4070,4070,4070,0
|
|
20230912,102600,32362835,4070,4070,4070,4070,25
|
|
20230912,102500,32261085,4075,4075,4075,4075,0
|
|
20230912,102400,32261085,4075,4075,4075,4075,0
|
|
20230912,102300,32261085,4075,4075,4075,4075,2205
|
|
20230912,102200,23275710,4080,4080,4080,4080,0
|
|
20230912,102100,23275710,4080,4080,4080,4080,50
|
|
20230912,102000,23071710,4085,4085,4085,4085,0
|
|
20230912,101900,23071710,4085,4085,4085,4085,0
|
|
20230912,101800,23071710,4085,4085,4085,4085,0
|
|
20230912,101700,23071710,4085,4085,4085,4085,0
|
|
20230912,101600,23071710,4085,4085,4085,4085,0
|
|
20230912,101500,23071710,4085,4085,4085,4085,0
|
|
20230912,101400,23071710,4085,4085,4085,4085,0
|
|
20230912,101300,23071710,4085,4085,4085,4085,0
|
|
20230912,101200,23071710,4085,4085,4085,4085,0
|
|
20230912,101100,23071710,4085,4085,4085,4085,0
|
|
20230912,101000,23071710,4085,4085,4085,4085,0
|
|
20230912,100900,23071710,4085,4085,4085,4085,0
|
|
20230912,100800,23071710,4085,4075,4085,4075,26
|
|
20230912,100700,22965750,4080,4080,4080,4080,0
|
|
20230912,100600,22965750,4080,4080,4080,4080,11
|
|
20230912,100500,22920870,4085,4085,4085,4085,0
|
|
20230912,100400,22920870,4085,4085,4085,4080,310
|
|
20230912,100300,21656035,4085,4085,4085,4085,1
|
|
20230912,100200,21651950,4085,4085,4085,4085,17
|
|
20230912,100100,21582505,4090,4090,4090,4090,0
|
|
20230912,100000,21582505,4090,4090,4090,4090,0
|
|
20230912,095900,21582505,4090,4090,4090,4090,0
|
|
20230912,095800,21582505,4090,4090,4090,4090,0
|
|
20230912,095700,21582505,4090,4090,4090,4090,1
|
|
20230912,095600,21578415,4090,4090,4090,4090,10
|
|
20230912,095500,21537515,4085,4085,4085,4085,0
|
|
20230912,095400,21537515,4085,4085,4085,4085,11
|
|
20230912,095300,21492580,4085,4085,4085,4085,0
|
|
20230912,095200,21492580,4085,4085,4085,4085,10
|
|
20230912,095100,21451730,4085,4085,4085,4085,0
|
|
20230912,095000,21451730,4085,4090,4090,4085,53
|
|
20230912,094900,21235210,4085,4085,4085,4085,1
|
|
20230912,094800,21231125,4085,4085,4085,4085,0
|
|
20230912,094700,21231125,4085,4085,4085,4085,0
|
|
20230912,094600,21231125,4085,4085,4085,4085,15
|
|
20230912,094500,21169850,4085,4085,4085,4085,0
|
|
20230912,094400,21169850,4085,4085,4085,4085,485
|
|
20230912,094300,19188625,4085,4085,4085,4085,2
|
|
20230912,094200,19180455,4085,4085,4085,4085,1
|
|
20230912,094100,19176370,4085,4085,4085,4085,3
|
|
20230912,094000,19164115,4085,4085,4085,4085,0
|
|
20230912,093900,19164115,4085,4085,4085,4085,10
|
|
20230912,093800,19123265,4085,4085,4085,4085,62
|
|
20230912,093700,18869995,4085,4085,4085,4085,15
|
|
20230912,093600,18808720,4085,4085,4085,4085,0
|
|
20230912,093500,18808720,4085,4075,4085,4075,8
|
|
20230912,093400,18776090,4085,4085,4085,4085,1
|
|
20230912,093300,18772005,4085,4080,4085,4080,994
|
|
20230912,093200,14714730,4080,4080,4080,4080,1
|
|
20230912,093100,14710650,4070,4070,4070,4070,4
|
|
20230912,093000,14694370,4070,4070,4070,4070,50
|
|
20230912,092900,14490870,4075,4075,4075,4075,0
|
|
20230912,092800,14490870,4075,4075,4075,4075,1340
|
|
20230912,092700,9030370,4080,4080,4080,4080,0
|
|
20230912,092600,9030370,4080,4080,4080,4080,0
|
|
20230912,092500,9030370,4080,4080,4080,4080,0
|
|
20230912,092400,9030370,4080,4080,4080,4080,0
|
|
20230912,092300,9030370,4080,4080,4080,4080,0
|
|
20230912,092200,9030370,4080,4080,4080,4080,0
|
|
20230912,092100,9030370,4080,4080,4080,4080,0
|
|
20230912,092000,9030370,4080,4080,4080,4080,0
|
|
20230912,091900,9030370,4080,4080,4080,4080,1650
|
|
20230912,091800,2298370,4090,4090,4090,4090,0
|
|
20230912,091700,2298370,4090,4090,4090,4090,0
|
|
20230912,091600,2298370,4090,4090,4090,4090,0
|
|
20230912,091500,2298370,4090,4090,4090,4090,1
|
|
20230912,091400,2294280,4110,4105,4110,4105,14
|
|
20230912,091300,2236755,4110,4105,4110,4105,50
|
|
20230912,091200,2031260,4105,4100,4105,4100,19
|
|
20230912,091100,1953315,4095,4095,4095,4095,425
|
|
20230912,091000,212940,4095,4095,4095,4095,0
|
|
20230912,090900,212940,4095,4095,4095,4095,0
|
|
20230912,090800,212940,4095,4095,4095,4095,0
|
|
20230912,090700,212940,4095,4095,4095,4095,0
|
|
20230912,090600,212940,4095,4095,4095,4095,0
|
|
20230912,090500,212940,4095,4095,4095,4095,0
|
|
20230912,090400,212940,4095,4095,4095,4095,0
|
|
20230912,090300,212940,4095,4095,4095,4095,0
|
|
20230912,090200,212940,4095,4095,4095,4095,0
|
|
20230912,090100,212940,4095,4095,4095,4095,0
|
|
20230912,090000,212940,4095,4095,4095,4095,52
|