592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,184900,124703225,3035,3035,3035,3035,3634
|
|
20230925,184800,124703225,3035,3035,3035,3035,0
|
|
20230925,184700,124703225,3035,3035,3035,3035,0
|
|
20230925,184600,124703225,3035,3035,3035,3035,0
|
|
20230925,184500,124703225,3035,3035,3035,3035,0
|
|
20230925,184400,124703225,3035,3035,3035,3035,0
|
|
20230925,184300,124703225,3035,3035,3035,3035,0
|
|
20230925,184200,124703225,3035,3035,3035,3035,0
|
|
20230925,184100,124703225,3035,3035,3035,3035,0
|
|
20230925,184000,124703225,3035,3035,3035,3035,0
|
|
20230925,183900,124703225,3035,3035,3035,3035,0
|
|
20230925,183800,124703225,3035,3035,3035,3035,0
|
|
20230925,183700,124703225,3035,3035,3035,3035,0
|
|
20230925,183600,124703225,3035,3035,3035,3035,0
|
|
20230925,183500,124703225,3035,3035,3035,3035,0
|
|
20230925,183400,124703225,3035,3035,3035,3035,0
|
|
20230925,183300,124703225,3035,3035,3035,3035,0
|
|
20230925,183200,124703225,3035,3035,3035,3035,0
|
|
20230925,183100,124703225,3035,3035,3035,3035,0
|
|
20230925,183000,124703225,3035,3035,3035,3035,0
|
|
20230925,182900,124703225,3035,3035,3035,3035,0
|
|
20230925,182800,124703225,3035,3035,3035,3035,0
|
|
20230925,182700,124703225,3035,3035,3035,3035,0
|
|
20230925,182600,124703225,3035,3035,3035,3035,0
|
|
20230925,182500,124703225,3035,3035,3035,3035,0
|
|
20230925,182400,124703225,3035,3035,3035,3035,0
|
|
20230925,182300,124703225,3035,3035,3035,3035,0
|
|
20230925,182200,124703225,3035,3035,3035,3035,0
|
|
20230925,182100,124703225,3035,3035,3035,3035,0
|
|
20230925,182000,124703225,3035,3035,3035,3035,0
|
|
20230925,181900,124703225,3035,3035,3035,3035,3634
|
|
20230925,181800,124703225,3035,3035,3035,3035,0
|
|
20230925,181700,124703225,3035,3035,3035,3035,0
|
|
20230925,181600,124703225,3035,3035,3035,3035,0
|
|
20230925,181500,124703225,3035,3035,3035,3035,0
|
|
20230925,181400,124703225,3035,3035,3035,3035,0
|
|
20230925,181300,124703225,3035,3035,3035,3035,0
|
|
20230925,181200,124703225,3035,3035,3035,3035,0
|
|
20230925,181100,124703225,3035,3035,3035,3035,0
|
|
20230925,181000,124703225,3035,3035,3035,3035,0
|
|
20230925,180900,124703225,3035,3035,3035,3035,0
|
|
20230925,180800,124703225,3035,3035,3035,3035,0
|
|
20230925,180700,124703225,3035,3035,3035,3035,0
|
|
20230925,180600,124703225,3035,3035,3035,3035,0
|
|
20230925,180500,124703225,3035,3035,3035,3035,0
|
|
20230925,180400,124703225,3035,3035,3035,3035,0
|
|
20230925,180300,124703225,3035,3035,3035,3035,0
|
|
20230925,180200,124703225,3035,3035,3035,3035,0
|
|
20230925,180100,124703225,3035,3035,3035,3035,0
|
|
20230925,180000,124703225,3035,3035,3035,3035,0
|
|
20230925,175900,124703225,3035,3035,3035,3035,0
|
|
20230925,175800,124703225,3035,3035,3035,3035,0
|
|
20230925,175700,124703225,3035,3035,3035,3035,0
|
|
20230925,175600,124703225,3035,3035,3035,3035,0
|
|
20230925,175500,124703225,3035,3035,3035,3035,0
|
|
20230925,175400,124703225,3035,3035,3035,3035,0
|
|
20230925,175300,124703225,3035,3035,3035,3035,0
|
|
20230925,175200,124703225,3035,3035,3035,3035,0
|
|
20230925,175100,124703225,3035,3035,3035,3035,0
|
|
20230925,175000,124703225,3035,3035,3035,3035,0
|
|
20230925,174900,124703225,3035,3035,3035,3035,3634
|
|
20230925,174800,124703225,3035,3035,3035,3035,0
|
|
20230925,174700,124703225,3035,3035,3035,3035,0
|
|
20230925,174600,124703225,3035,3035,3035,3035,0
|
|
20230925,174500,124703225,3035,3035,3035,3035,0
|
|
20230925,174400,124703225,3035,3035,3035,3035,0
|
|
20230925,174300,124703225,3035,3035,3035,3035,0
|
|
20230925,174200,124703225,3035,3035,3035,3035,0
|
|
20230925,174100,124703225,3035,3035,3035,3035,0
|
|
20230925,174000,124703225,3035,3035,3035,3035,0
|
|
20230925,173900,124703225,3035,3035,3035,3035,0
|
|
20230925,173800,124703225,3035,3035,3035,3035,0
|
|
20230925,173700,124703225,3035,3035,3035,3035,0
|
|
20230925,173600,124703225,3035,3035,3035,3035,0
|
|
20230925,173500,124703225,3035,3035,3035,3035,0
|
|
20230925,173400,124703225,3035,3035,3035,3035,0
|
|
20230925,173300,124703225,3035,3035,3035,3035,0
|
|
20230925,173200,124703225,3035,3035,3035,3035,0
|
|
20230925,173100,124703225,3035,3035,3035,3035,0
|
|
20230925,173000,124703225,3035,3035,3035,3035,0
|
|
20230925,172900,124703225,3035,3035,3035,3035,0
|
|
20230925,172800,124703225,3035,3035,3035,3035,0
|
|
20230925,172700,124703225,3035,3035,3035,3035,0
|
|
20230925,172600,124703225,3035,3035,3035,3035,0
|
|
20230925,172500,124703225,3035,3035,3035,3035,0
|
|
20230925,172400,124703225,3035,3035,3035,3035,0
|
|
20230925,172300,124703225,3035,3035,3035,3035,0
|
|
20230925,172200,124703225,3035,3035,3035,3035,0
|
|
20230925,172100,124703225,3035,3035,3035,3035,0
|
|
20230925,172000,124703225,3035,3035,3035,3035,0
|
|
20230925,171900,124703225,3035,3035,3035,3035,3634
|
|
20230925,171800,124703225,3035,3035,3035,3035,0
|
|
20230925,171700,124703225,3035,3035,3035,3035,0
|
|
20230925,171600,124703225,3035,3035,3035,3035,0
|
|
20230925,171500,124703225,3035,3035,3035,3035,0
|
|
20230925,171400,124703225,3035,3035,3035,3035,0
|
|
20230925,171300,124703225,3035,3035,3035,3035,0
|
|
20230925,171200,124703225,3035,3035,3035,3035,0
|
|
20230925,171100,124703225,3035,3035,3035,3035,0
|
|
20230925,171000,124703225,3035,3035,3035,3035,0
|
|
20230925,170900,124703225,3035,3035,3035,3035,0
|
|
20230925,170800,124703225,3035,3035,3035,3035,0
|
|
20230925,170700,124703225,3035,3035,3035,3035,0
|
|
20230925,170600,124703225,3035,3035,3035,3035,0
|
|
20230925,170500,124703225,3035,3035,3035,3035,0
|
|
20230925,170400,124703225,3035,3035,3035,3035,0
|
|
20230925,170300,124703225,3035,3035,3035,3035,0
|
|
20230925,170200,124703225,3035,3035,3035,3035,0
|
|
20230925,170100,124703225,3035,3035,3035,3035,0
|
|
20230925,170000,124703225,3035,3035,3035,3035,0
|
|
20230925,165900,124703225,3035,3035,3035,3035,0
|
|
20230925,165800,124703225,3035,3035,3035,3035,0
|
|
20230925,165700,124703225,3035,3035,3035,3035,0
|
|
20230925,165600,124703225,3035,3035,3035,3035,0
|
|
20230925,165500,124703225,3035,3035,3035,3035,0
|
|
20230925,165400,124703225,3035,3035,3035,3035,0
|
|
20230925,165300,124703225,3035,3035,3035,3035,0
|
|
20230925,165200,124703225,3035,3035,3035,3035,0
|
|
20230925,165100,124703225,3035,3035,3035,3035,0
|
|
20230925,165000,124703225,3035,3035,3035,3035,0
|
|
20230925,164900,124703225,3035,3035,3035,3035,3634
|
|
20230925,164800,124703225,3035,3035,3035,3035,0
|
|
20230925,164700,124703225,3035,3035,3035,3035,0
|
|
20230925,164600,124703225,3035,3035,3035,3035,0
|
|
20230925,164500,124703225,3035,3035,3035,3035,0
|
|
20230925,164400,124703225,3035,3035,3035,3035,0
|
|
20230925,164300,124703225,3035,3035,3035,3035,0
|
|
20230925,164200,124703225,3035,3035,3035,3035,0
|
|
20230925,164100,124703225,3035,3035,3035,3035,0
|
|
20230925,164000,124703225,3035,3035,3035,3035,0
|
|
20230925,163900,124703225,3035,3035,3035,3035,0
|
|
20230925,163800,124703225,3035,3035,3035,3035,0
|
|
20230925,163700,124703225,3035,3035,3035,3035,0
|
|
20230925,163600,124703225,3035,3035,3035,3035,0
|
|
20230925,163500,124703225,3035,3035,3035,3035,0
|
|
20230925,163400,124703225,3035,3035,3035,3035,0
|
|
20230925,163300,124703225,3035,3035,3035,3035,0
|
|
20230925,163200,124703225,3035,3035,3035,3035,0
|
|
20230925,163100,124703225,3035,3035,3035,3035,0
|
|
20230925,163000,124703225,3035,3035,3035,3035,0
|
|
20230925,162900,124703225,3035,3035,3035,3035,0
|
|
20230925,162800,124703225,3035,3035,3035,3035,0
|
|
20230925,162700,124703225,3035,3035,3035,3035,0
|
|
20230925,162600,124703225,3035,3035,3035,3035,0
|
|
20230925,162500,124703225,3035,3035,3035,3035,0
|
|
20230925,162400,124703225,3035,3035,3035,3035,0
|
|
20230925,162300,124703225,3035,3035,3035,3035,0
|
|
20230925,162200,124703225,3035,3035,3035,3035,0
|
|
20230925,162100,124703225,3035,3035,3035,3035,0
|
|
20230925,162000,124703225,3035,3035,3035,3035,0
|
|
20230925,161900,124703225,3035,3035,3035,3035,3634
|
|
20230925,161800,124703225,3035,3035,3035,3035,0
|
|
20230925,161700,124703225,3035,3035,3035,3035,0
|
|
20230925,161600,124703225,3035,3035,3035,3035,0
|
|
20230925,161500,124703225,3035,3035,3035,3035,0
|
|
20230925,161400,124703225,3035,3035,3035,3035,0
|
|
20230925,161300,124703225,3035,3035,3035,3035,0
|
|
20230925,161200,124703225,3035,3035,3035,3035,0
|
|
20230925,161100,124703225,3035,3035,3035,3035,0
|
|
20230925,161000,124703225,3035,3035,3035,3035,0
|
|
20230925,160900,124703225,3035,3035,3035,3035,0
|
|
20230925,160800,124703225,3035,3035,3035,3035,0
|
|
20230925,160700,124703225,3035,3035,3035,3035,0
|
|
20230925,160600,124703225,3035,3035,3035,3035,0
|
|
20230925,160500,124703225,3035,3035,3035,3035,0
|
|
20230925,160400,124703225,3035,3035,3035,3035,0
|
|
20230925,160300,124703225,3035,3035,3035,3035,0
|
|
20230925,160200,124703225,3035,3035,3035,3035,0
|
|
20230925,160100,124703225,3035,3035,3035,3035,0
|
|
20230925,160000,124703225,3035,3035,3035,3035,0
|
|
20230925,155900,124703225,3035,3035,3035,3035,0
|
|
20230925,155800,124703225,3035,3035,3035,3035,0
|
|
20230925,155700,124703225,3035,3035,3035,3035,0
|
|
20230925,155600,124703225,3035,3035,3035,3035,0
|
|
20230925,155500,124703225,3035,3035,3035,3035,0
|
|
20230925,155400,124703225,3035,3035,3035,3035,0
|
|
20230925,155300,124703225,3035,3035,3035,3035,0
|
|
20230925,155200,124703225,3035,3035,3035,3035,0
|
|
20230925,155100,124703225,3035,3035,3035,3035,0
|
|
20230925,155000,124703225,3035,3035,3035,3035,0
|
|
20230925,154900,124703225,3035,3035,3035,3035,3634
|
|
20230925,154800,124703225,3035,3035,3035,3035,0
|
|
20230925,154700,124703225,3035,3035,3035,3035,0
|
|
20230925,154600,124703225,3035,3035,3035,3035,0
|
|
20230925,154500,124703225,3035,3035,3035,3035,0
|
|
20230925,154400,124703225,3035,3035,3035,3035,0
|
|
20230925,154300,124703225,3035,3035,3035,3035,0
|
|
20230925,154200,124703225,3035,3035,3035,3035,0
|
|
20230925,154100,124703225,3035,3035,3035,3035,0
|
|
20230925,154000,124703225,3035,3035,3035,3035,0
|
|
20230925,153900,124703225,3035,3035,3035,3035,0
|
|
20230925,153800,124703225,3035,3035,3035,3035,0
|
|
20230925,153700,124703225,3035,3035,3035,3035,0
|
|
20230925,153600,124703225,3035,3035,3035,3035,0
|
|
20230925,153500,124703225,3035,3035,3035,3035,0
|
|
20230925,153400,124703225,3035,3035,3035,3035,0
|
|
20230925,153300,124703225,3035,3035,3035,3035,0
|
|
20230925,153200,124703225,3035,3035,3035,3035,0
|
|
20230925,153100,124703225,3035,3035,3035,3035,0
|
|
20230925,153000,124703225,3035,3035,3035,3035,3634
|
|
20230925,152900,113674035,3075,3075,3075,3075,0
|
|
20230925,152800,113674035,3075,3075,3075,3075,0
|
|
20230925,152700,113674035,3075,3075,3075,3075,0
|
|
20230925,152600,113674035,3075,3075,3075,3075,0
|
|
20230925,152500,113674035,3075,3075,3075,3075,0
|
|
20230925,152400,113674035,3075,3075,3075,3075,0
|
|
20230925,152300,113674035,3075,3075,3075,3075,0
|
|
20230925,152200,113674035,3075,3075,3075,3075,0
|
|
20230925,152100,113674035,3075,3075,3075,3075,0
|
|
20230925,152000,113674035,3075,3075,3075,3075,0
|
|
20230925,151900,113674035,3075,3075,3075,3075,0
|
|
20230925,151800,113674035,3075,3075,3075,3075,0
|
|
20230925,151700,113674035,3075,3075,3075,3075,10
|
|
20230925,151600,113643285,3075,3075,3075,3075,278
|
|
20230925,151500,112788435,3075,3075,3075,3075,39
|
|
20230925,151400,112668510,3075,3075,3075,3075,2
|
|
20230925,151300,112662360,3075,3075,3075,3075,0
|
|
20230925,151200,112662360,3075,3075,3075,3075,10
|
|
20230925,151100,112631610,3065,3065,3065,3065,0
|
|
20230925,151000,112631610,3065,3065,3065,3065,0
|
|
20230925,150900,112631610,3065,3065,3065,3065,0
|
|
20230925,150800,112631610,3065,3065,3065,3065,0
|
|
20230925,150700,112631610,3065,3065,3065,3065,899
|
|
20230925,150600,109876175,3065,3065,3065,3065,1
|
|
20230925,150500,109873110,3070,3070,3070,3070,0
|
|
20230925,150400,109873110,3070,3070,3070,3070,0
|
|
20230925,150300,109873110,3070,3070,3070,3070,1
|
|
20230925,150200,109870040,3080,3080,3080,3080,0
|
|
20230925,150100,109870040,3080,3080,3080,3080,0
|
|
20230925,150000,109870040,3080,3080,3080,3080,0
|
|
20230925,145900,109870040,3080,3080,3080,3080,0
|
|
20230925,145800,109870040,3080,3080,3080,3080,0
|
|
20230925,145700,109870040,3080,3080,3080,3080,0
|
|
20230925,145600,109870040,3080,3080,3080,3080,0
|
|
20230925,145500,109870040,3080,3080,3080,3080,0
|
|
20230925,145400,109870040,3080,3080,3080,3080,3
|
|
20230925,145300,109860800,3080,3080,3080,3080,1
|
|
20230925,145200,109857720,3085,3080,3085,3080,116
|
|
20230925,145100,109500190,3085,3070,3085,3070,1971
|
|
20230925,145000,103433110,3040,3040,3040,3040,0
|
|
20230925,144900,103433110,3040,3040,3040,3040,0
|
|
20230925,144800,103433110,3040,3040,3040,3040,0
|
|
20230925,144700,103433110,3040,3040,3040,3040,0
|
|
20230925,144600,103433110,3040,3060,3060,3040,2500
|
|
20230925,144500,95813400,3075,3075,3075,3075,0
|
|
20230925,144400,95813400,3075,3075,3075,3075,0
|
|
20230925,144300,95813400,3075,3075,3075,3075,0
|
|
20230925,144200,95813400,3075,3075,3075,3075,0
|
|
20230925,144100,95813400,3075,3075,3075,3075,0
|
|
20230925,144000,95813400,3075,3075,3075,3075,0
|
|
20230925,143900,95813400,3075,3075,3075,3075,163
|
|
20230925,143800,95312175,3075,3075,3075,3075,0
|
|
20230925,143700,95312175,3075,3075,3075,3075,0
|
|
20230925,143600,95312175,3075,3060,3075,3060,2
|
|
20230925,143500,95306040,3055,3055,3055,3055,0
|
|
20230925,143400,95306040,3055,3055,3055,3055,0
|
|
20230925,143300,95306040,3055,3055,3055,3055,0
|
|
20230925,143200,95306040,3055,3055,3055,3055,0
|
|
20230925,143100,95306040,3055,3055,3055,3055,0
|
|
20230925,143000,95306040,3055,3055,3055,3055,0
|
|
20230925,142900,95306040,3055,3055,3055,3055,0
|
|
20230925,142800,95306040,3055,3055,3055,3055,0
|
|
20230925,142700,95306040,3055,3055,3055,3055,0
|
|
20230925,142600,95306040,3055,3055,3055,3055,0
|
|
20230925,142500,95306040,3055,3055,3055,3055,0
|
|
20230925,142400,95306040,3055,3055,3055,3055,0
|
|
20230925,142300,95306040,3055,3055,3055,3055,0
|
|
20230925,142200,95306040,3055,3055,3055,3055,0
|
|
20230925,142100,95306040,3055,3055,3055,3055,0
|
|
20230925,142000,95306040,3055,3055,3055,3055,0
|
|
20230925,141900,95306040,3055,3055,3055,3055,0
|
|
20230925,141800,95306040,3055,3055,3055,3055,0
|
|
20230925,141700,95306040,3055,3055,3055,3055,0
|
|
20230925,141600,95306040,3055,3055,3055,3055,0
|
|
20230925,141500,95306040,3055,3055,3055,3055,0
|
|
20230925,141400,95306040,3055,3055,3055,3055,1
|
|
20230925,141300,95302985,3055,3055,3055,3055,0
|
|
20230925,141200,95302985,3055,3055,3055,3055,24
|
|
20230925,141100,95229665,3055,3055,3055,3055,330
|
|
20230925,141000,94221515,3080,3080,3080,3080,0
|
|
20230925,140900,94221515,3080,3080,3080,3080,10
|
|
20230925,140800,94190715,3080,3080,3080,3080,0
|
|
20230925,140700,94190715,3080,3080,3080,3080,0
|
|
20230925,140600,94190715,3080,3080,3080,3080,0
|
|
20230925,140500,94190715,3080,3080,3080,3080,300
|
|
20230925,140400,93266715,3080,3080,3080,3080,10
|
|
20230925,140300,93235915,3080,3075,3080,3075,1002
|
|
20230925,140200,90151765,3055,3055,3055,3055,0
|
|
20230925,140100,90151765,3055,3055,3055,3055,0
|
|
20230925,140000,90151765,3055,3055,3055,3055,84
|
|
20230925,135900,89895145,3055,3055,3055,3055,0
|
|
20230925,135800,89895145,3055,3055,3055,3055,0
|
|
20230925,135700,89895145,3055,3055,3055,3055,0
|
|
20230925,135600,89895145,3055,3070,3070,3055,30
|
|
20230925,135500,89803195,3065,3065,3065,3065,0
|
|
20230925,135400,89803195,3065,3065,3065,3065,0
|
|
20230925,135300,89803195,3065,3065,3065,3065,0
|
|
20230925,135200,89803195,3065,3065,3065,3065,0
|
|
20230925,135100,89803195,3065,3065,3065,3065,0
|
|
20230925,135000,89803195,3065,3065,3065,3065,0
|
|
20230925,134900,89803195,3065,3065,3065,3065,0
|
|
20230925,134800,89803195,3065,3065,3065,3065,0
|
|
20230925,134700,89803195,3065,3065,3065,3065,0
|
|
20230925,134600,89803195,3065,3065,3065,3065,0
|
|
20230925,134500,89803195,3065,3065,3065,3065,56
|
|
20230925,134400,89631555,3065,3065,3065,3065,0
|
|
20230925,134300,89631555,3065,3065,3065,3065,15
|
|
20230925,134200,89585580,3065,3065,3065,3065,0
|
|
20230925,134100,89585580,3065,3065,3065,3065,0
|
|
20230925,134000,89585580,3065,3065,3065,3065,929
|
|
20230925,133900,86738195,3055,3055,3055,3055,0
|
|
20230925,133800,86738195,3055,3055,3055,3055,0
|
|
20230925,133700,86738195,3055,3065,3065,3055,967
|
|
20230925,133600,83778170,3065,3065,3065,3065,1
|
|
20230925,133500,83775105,3080,3080,3080,3080,0
|
|
20230925,133400,83775105,3080,3080,3080,3080,0
|
|
20230925,133300,83775105,3080,3080,3080,3080,0
|
|
20230925,133200,83775105,3080,3080,3080,3080,500
|
|
20230925,133100,82235105,3080,3080,3080,3080,0
|
|
20230925,133000,82235105,3080,3080,3080,3080,0
|
|
20230925,132900,82235105,3080,3080,3080,3080,0
|
|
20230925,132800,82235105,3080,3080,3080,3080,0
|
|
20230925,132700,82235105,3080,3080,3080,3080,500
|
|
20230925,132600,80695105,3080,3080,3080,3080,0
|
|
20230925,132500,80695105,3080,3080,3080,3080,0
|
|
20230925,132400,80695105,3080,3080,3080,3080,0
|
|
20230925,132300,80695105,3080,3080,3080,3080,0
|
|
20230925,132200,80695105,3080,3080,3080,3080,0
|
|
20230925,132100,80695105,3080,3080,3080,3080,0
|
|
20230925,132000,80695105,3080,3080,3080,3080,0
|
|
20230925,131900,80695105,3080,3080,3080,3080,0
|
|
20230925,131800,80695105,3080,3080,3080,3080,0
|
|
20230925,131700,80695105,3080,3080,3080,3080,850
|
|
20230925,131600,78077105,3075,3075,3075,3075,0
|
|
20230925,131500,78077105,3075,3075,3075,3075,151
|
|
20230925,131400,77612780,3075,3075,3075,3075,0
|
|
20230925,131300,77612780,3075,3075,3075,3075,0
|
|
20230925,131200,77612780,3075,3075,3075,3075,0
|
|
20230925,131100,77612780,3075,3075,3075,3075,0
|
|
20230925,131000,77612780,3075,3075,3075,3075,0
|
|
20230925,130900,77612780,3075,3075,3075,3075,0
|
|
20230925,130800,77612780,3075,3075,3075,3075,0
|
|
20230925,130700,77612780,3075,3075,3075,3075,0
|
|
20230925,130600,77612780,3075,3070,3075,3070,6
|
|
20230925,130500,77594355,3065,3065,3065,3065,0
|
|
20230925,130400,77594355,3065,3065,3065,3065,0
|
|
20230925,130300,77594355,3065,3065,3065,3065,0
|
|
20230925,130200,77594355,3065,3065,3065,3065,50
|
|
20230925,130100,77441105,3075,3075,3075,3075,8
|
|
20230925,130000,77416505,3070,3070,3070,3070,0
|
|
20230925,125900,77416505,3070,3070,3070,3070,1
|
|
20230925,125800,77413435,3070,3070,3070,3070,3
|
|
20230925,125700,77404225,3070,3070,3070,3070,4
|
|
20230925,125600,77391945,3065,3065,3065,3065,0
|
|
20230925,125500,77391945,3065,3065,3065,3065,0
|
|
20230925,125400,77391945,3065,3065,3065,3065,0
|
|
20230925,125300,77391945,3065,3065,3065,3065,0
|
|
20230925,125200,77391945,3065,3065,3065,3065,0
|
|
20230925,125100,77391945,3065,3065,3065,3065,0
|
|
20230925,125000,77391945,3065,3065,3065,3065,2
|
|
20230925,124900,77385815,3065,3065,3065,3065,1
|
|
20230925,124800,77382750,3055,3055,3055,3055,0
|
|
20230925,124700,77382750,3055,3055,3055,3055,0
|
|
20230925,124600,77382750,3055,3055,3055,3055,0
|
|
20230925,124500,77382750,3055,3055,3055,3055,0
|
|
20230925,124400,77382750,3055,3055,3055,3055,0
|
|
20230925,124300,77382750,3055,3055,3055,3055,0
|
|
20230925,124200,77382750,3055,3055,3055,3055,0
|
|
20230925,124100,77382750,3055,3055,3055,3055,0
|
|
20230925,124000,77382750,3055,3055,3055,3055,1
|
|
20230925,123900,77379695,3060,3060,3060,3060,2
|
|
20230925,123800,77373575,3060,3060,3060,3060,0
|
|
20230925,123700,77373575,3060,3060,3060,3060,0
|
|
20230925,123600,77373575,3060,3060,3060,3060,0
|
|
20230925,123500,77373575,3060,3060,3060,3055,4
|
|
20230925,123400,77361340,3060,3060,3060,3060,0
|
|
20230925,123300,77361340,3060,3060,3060,3060,0
|
|
20230925,123200,77361340,3060,3060,3060,3060,0
|
|
20230925,123100,77361340,3060,3055,3060,3055,179
|
|
20230925,123000,76814230,3055,3055,3055,3055,40
|
|
20230925,122900,76692030,3060,3060,3060,3060,0
|
|
20230925,122800,76692030,3060,3060,3060,3060,0
|
|
20230925,122700,76692030,3060,3060,3060,3060,0
|
|
20230925,122600,76692030,3060,3060,3060,3060,0
|
|
20230925,122500,76692030,3060,3060,3060,3060,0
|
|
20230925,122400,76692030,3060,3060,3060,3060,1
|
|
20230925,122300,76688970,3055,3055,3055,3055,15
|
|
20230925,122200,76643145,3060,3060,3060,3060,0
|
|
20230925,122100,76643145,3060,3060,3060,3060,243
|
|
20230925,122000,75899565,3060,3060,3060,3060,0
|
|
20230925,121900,75899565,3060,3060,3060,3060,1
|
|
20230925,121800,75896505,3060,3060,3060,3060,0
|
|
20230925,121700,75896505,3060,3060,3060,3060,0
|
|
20230925,121600,75896505,3060,3060,3060,3060,11
|
|
20230925,121500,75862845,3060,3060,3060,3060,0
|
|
20230925,121400,75862845,3060,3060,3060,3060,0
|
|
20230925,121300,75862845,3060,3060,3060,3060,0
|
|
20230925,121200,75862845,3060,3060,3060,3060,0
|
|
20230925,121100,75862845,3060,3060,3060,3060,200
|
|
20230925,121000,75250845,3060,3060,3060,3060,0
|
|
20230925,120900,75250845,3060,3060,3060,3060,0
|
|
20230925,120800,75250845,3060,3060,3060,3060,0
|
|
20230925,120700,75250845,3060,3060,3060,3060,0
|
|
20230925,120600,75250845,3060,3060,3060,3060,0
|
|
20230925,120500,75250845,3060,3060,3060,3060,0
|
|
20230925,120400,75250845,3060,3060,3060,3060,0
|
|
20230925,120300,75250845,3060,3060,3060,3060,0
|
|
20230925,120200,75250845,3060,3060,3060,3060,0
|
|
20230925,120100,75250845,3060,3060,3060,3060,0
|
|
20230925,120000,75250845,3060,3060,3060,3060,23
|
|
20230925,115900,75180465,3060,3060,3060,3060,22
|
|
20230925,115800,75113145,3060,3060,3060,3060,23
|
|
20230925,115700,75042765,3060,3065,3065,3060,47
|
|
20230925,115600,74898825,3120,3040,3120,3040,1022
|
|
20230925,115500,71727460,3040,3040,3040,3040,23
|
|
20230925,115400,71657540,3040,3040,3040,3040,45
|
|
20230925,115300,71520740,3055,3055,3055,3055,815
|
|
20230925,115200,69030915,3055,3055,3055,3055,23
|
|
20230925,115100,68960650,3055,3055,3055,3055,45
|
|
20230925,115000,68823175,3055,3055,3055,3055,22
|
|
20230925,114900,68755965,3055,3055,3055,3055,45
|
|
20230925,114800,68618490,3055,3040,3055,3040,73
|
|
20230925,114700,68395820,3040,3040,3040,3040,22
|
|
20230925,114600,68328940,3040,3040,3040,3040,45
|
|
20230925,114500,68192140,3040,3040,3040,3040,23
|
|
20230925,114400,68122220,3040,3045,3045,3040,40
|
|
20230925,114300,68000530,3040,3040,3040,3040,45
|
|
20230925,114200,67863730,3045,3040,3045,3030,379
|
|
20230925,114100,66711780,3030,3030,3030,3030,22
|
|
20230925,114000,66645120,3030,3030,3040,3030,47
|
|
20230925,113900,66502690,3030,3030,3030,3030,23
|
|
20230925,113800,66433000,3030,3030,3030,3030,45
|
|
20230925,113700,66296650,3030,3030,3035,3030,162
|
|
20230925,113600,65805785,3030,3030,3030,3030,23
|
|
20230925,113500,65736095,3030,3030,3030,3030,45
|
|
20230925,113400,65599745,3030,3030,3030,3030,22
|
|
20230925,113300,65533085,3030,3030,3030,3030,23
|
|
20230925,113200,65463395,3030,3030,3030,3030,45
|
|
20230925,113100,65327045,3030,3030,3030,3030,22
|
|
20230925,113000,65260385,3030,3030,3030,3030,23
|
|
20230925,112900,65190695,3030,3030,3030,3030,45
|
|
20230925,112800,65054345,3030,3030,3030,3030,22
|
|
20230925,112700,64987685,3030,3030,3030,3030,45
|
|
20230925,112600,64851335,3030,3035,3035,3030,42
|
|
20230925,112500,64723980,3030,3030,3030,3030,32
|
|
20230925,112400,64627020,3030,3035,3035,3030,26
|
|
20230925,112300,64548225,3035,3035,3035,3035,23
|
|
20230925,112200,64478420,3035,3030,3035,3030,41
|
|
20230925,112100,64354095,3030,3030,3030,3030,46
|
|
20230925,112000,64214715,3030,3030,3030,3030,23
|
|
20230925,111900,64145025,3035,3040,3040,3035,13
|
|
20230925,111800,64105520,3035,3035,3035,3035,280
|
|
20230925,111700,63255720,3035,3035,3035,3030,44
|
|
20230925,111600,63122295,3030,3030,3035,3030,47
|
|
20230925,111500,62979875,3030,3030,3030,3030,122
|
|
20230925,111400,62610215,3030,3030,3030,3030,23
|
|
20230925,111300,62540525,3030,3030,3030,3030,45
|
|
20230925,111200,62404175,3030,3030,3030,3030,22
|
|
20230925,111100,62337515,3030,3030,3030,3030,173
|
|
20230925,111000,61813325,3030,3030,3030,3030,45
|
|
20230925,110900,61676975,3030,3030,3030,3030,22
|
|
20230925,110800,61610315,3030,3030,3030,3030,23
|
|
20230925,110700,61540625,3030,3030,3030,3030,45
|
|
20230925,110600,61404275,3030,3030,3030,3030,22
|
|
20230925,110500,61337615,3030,3030,3030,3030,45
|
|
20230925,110400,61201265,3030,3030,3030,3030,23
|
|
20230925,110300,61131575,3035,3030,3035,3030,29
|
|
20230925,110200,61043670,3035,3040,3040,3035,17
|
|
20230925,110100,60992070,3045,3045,3045,3045,1
|
|
20230925,110000,60989025,3035,3035,3035,3035,22
|
|
20230925,105900,60922255,3030,3030,3030,3030,45
|
|
20230925,105800,60785905,3030,3030,3030,3030,23
|
|
20230925,105700,60716215,3030,3030,3030,3030,22
|
|
20230925,105600,60649555,3030,3030,3030,3030,45
|
|
20230925,105500,60513205,3030,3030,3030,3030,23
|
|
20230925,105400,60443515,3030,3030,3030,3030,45
|
|
20230925,105300,60307165,3030,3030,3030,3030,22
|
|
20230925,105200,60240505,3030,3030,3030,3030,33
|
|
20230925,105100,60140515,3030,3030,3030,3030,484
|
|
20230925,105000,58673995,3030,3035,3035,3030,33
|
|
20230925,104900,58573950,3030,3030,3030,3030,23
|
|
20230925,104800,58504260,3035,3030,3035,3030,45
|
|
20230925,104700,58367800,3030,3030,3030,3030,822
|
|
20230925,104600,55877140,3035,3035,3035,3035,23
|
|
20230925,104500,55807335,3030,3035,3035,3030,45
|
|
20230925,104400,55670870,3030,3035,3035,3030,1524
|
|
20230925,104300,51048460,3040,3035,3040,3035,61
|
|
20230925,104200,50863130,3040,3040,3040,3040,7
|
|
20230925,104100,50841850,3040,3040,3040,3040,22
|
|
20230925,104000,50774970,3035,3035,3035,3035,45
|
|
20230925,103900,50638395,3035,3035,3035,3035,23
|
|
20230925,103800,50568590,3035,3035,3035,3035,22
|
|
20230925,103700,50501820,3035,3035,3035,3035,45
|
|
20230925,103600,50365245,3035,3035,3035,3035,773
|
|
20230925,103500,48019190,3035,3035,3035,3035,45
|
|
20230925,103400,47882615,3035,3035,3035,3035,22
|
|
20230925,103300,47815845,3035,3035,3035,3035,123
|
|
20230925,103200,47442540,3035,3035,3035,3035,45
|
|
20230925,103100,47305965,3035,3035,3035,3035,22
|
|
20230925,103000,47239195,3035,3035,3035,3035,345
|
|
20230925,102900,46192120,3035,3035,3035,3035,23
|
|
20230925,102800,46122315,3035,3035,3035,3035,22
|
|
20230925,102700,46055545,3035,3035,3035,3035,45
|
|
20230925,102600,45918970,3035,3035,3035,3035,23
|
|
20230925,102500,45849165,3035,3035,3035,3035,45
|
|
20230925,102400,45712590,3035,3035,3035,3035,22
|
|
20230925,102300,45645820,3035,3035,3035,3035,23
|
|
20230925,102200,45576015,3035,3035,3035,3035,45
|
|
20230925,102100,45439440,3035,3035,3035,3035,22
|
|
20230925,102000,45372670,3035,3035,3035,3035,45
|
|
20230925,101900,45236095,3035,3035,3035,3035,23
|
|
20230925,101800,45166290,3035,3055,3055,3035,23
|
|
20230925,101700,45096465,3035,3035,3035,3035,45
|
|
20230925,101600,44959890,3035,3035,3035,3035,23
|
|
20230925,101500,44890085,3035,3035,3035,3035,44
|
|
20230925,101400,44756545,3035,3035,3035,3035,22
|
|
20230925,101300,44689775,3035,3045,3045,3035,294
|
|
20230925,101200,43794765,3045,3045,3045,3045,44
|
|
20230925,101100,43660785,3045,3045,3045,3045,22
|
|
20230925,101000,43593795,3045,3045,3045,3045,762
|
|
20230925,100900,41273505,3035,3035,3035,3035,44
|
|
20230925,100800,41139965,3035,3035,3035,3035,22
|
|
20230925,100700,41073195,3035,3035,3035,3035,44
|
|
20230925,100600,40939655,3035,3035,3035,3035,292
|
|
20230925,100500,40053435,3035,3035,3035,3035,23
|
|
20230925,100400,39983630,3035,3035,3035,3035,44
|
|
20230925,100300,39850090,3035,3035,3035,3035,22
|
|
20230925,100200,39783320,3035,3035,3035,3035,44
|
|
20230925,100100,39649780,3035,3035,3035,3035,22
|
|
20230925,100000,39583010,3035,3035,3035,3035,141
|
|
20230925,095900,39155075,3035,3035,3035,3035,44
|
|
20230925,095800,39021535,3035,3035,3035,3035,22
|
|
20230925,095700,38954765,3035,3035,3035,3035,44
|
|
20230925,095600,38821225,3035,3035,3035,3035,22
|
|
20230925,095500,38754455,3035,3035,3035,3035,22
|
|
20230925,095400,38687685,3035,3040,3040,3035,53
|
|
20230925,095300,38526745,3035,3035,3040,3035,785
|
|
20230925,095200,36144265,3040,3035,3040,3035,45
|
|
20230925,095100,36007685,3040,3035,3040,3035,59
|
|
20230925,095000,35828585,3040,3040,3040,3040,153
|
|
20230925,094900,35363465,3040,3040,3040,3040,44
|
|
20230925,094800,35229705,3040,3045,3045,3040,32
|
|
20230925,094700,35132375,3045,3040,3050,3040,40
|
|
20230925,094600,35010660,3040,3040,3040,3040,52
|
|
20230925,094500,34852580,3040,3040,3040,3040,29
|
|
20230925,094400,34764420,3035,3040,3040,3035,97
|
|
20230925,094300,34469950,3035,3035,3035,3035,52
|
|
20230925,094200,34312130,3035,3040,3040,3035,45
|
|
20230925,094100,34175335,3065,3065,3065,3065,1
|
|
20230925,094000,34172270,3040,3040,3070,3040,191
|
|
20230925,093900,33586620,3040,3040,3070,3040,94
|
|
20230925,093800,33300800,3040,3085,3085,3040,832
|
|
20230925,093700,30769555,3050,3045,3090,3045,54
|
|
20230925,093600,30604640,3050,3050,3050,3050,22
|
|
20230925,093500,30537540,3040,3080,3080,3040,2032
|
|
20230925,093400,24330305,3080,3080,3080,3080,1
|
|
20230925,093300,24327225,3065,3065,3065,3065,32
|
|
20230925,093200,24229145,3060,3060,3060,3060,0
|
|
20230925,093100,24229145,3060,3060,3060,3060,0
|
|
20230925,093000,24229145,3060,3060,3060,3060,0
|
|
20230925,092900,24229145,3060,3065,3065,3060,104
|
|
20230925,092800,23910635,3065,3065,3065,3065,110
|
|
20230925,092700,23573485,3100,3100,3100,3100,0
|
|
20230925,092600,23573485,3100,3080,3100,3080,348
|
|
20230925,092500,22495660,3065,3065,3065,3065,0
|
|
20230925,092400,22495660,3065,3065,3065,3065,4
|
|
20230925,092300,22483400,3075,3075,3075,3075,5
|
|
20230925,092200,22468025,3095,3095,3095,3095,0
|
|
20230925,092100,22468025,3095,3095,3095,3095,0
|
|
20230925,092000,22468025,3095,3095,3095,3095,0
|
|
20230925,091900,22468025,3095,3095,3095,3095,0
|
|
20230925,091800,22468025,3095,3095,3095,3095,0
|
|
20230925,091700,22468025,3095,3095,3095,3095,0
|
|
20230925,091600,22468025,3095,3095,3095,3095,0
|
|
20230925,091500,22468025,3095,3095,3095,3095,0
|
|
20230925,091400,22468025,3095,3095,3095,3095,0
|
|
20230925,091300,22468025,3095,3090,3095,3055,21
|
|
20230925,091200,22403720,3095,3095,3095,3095,0
|
|
20230925,091100,22403720,3095,3095,3095,3095,2
|
|
20230925,091000,22397530,3100,3100,3100,3100,11
|
|
20230925,090900,22363430,3090,3090,3090,3090,445
|
|
20230925,090800,20988380,3090,3065,3090,3065,410
|
|
20230925,090700,19731630,3095,3095,3095,3095,5
|
|
20230925,090600,19716155,3105,3105,3105,3105,0
|
|
20230925,090500,19716155,3105,3105,3105,3105,5
|
|
20230925,090400,19700630,3110,3110,3110,3110,3
|
|
20230925,090300,19691300,3110,3110,3110,3110,300
|
|
20230925,090200,18758300,3110,3110,3110,3110,0
|
|
20230925,090100,18758300,3110,3110,3110,3110,1
|
|
20230925,090000,18755190,3040,3080,3085,3030,6109
|