608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,190500,383362735,3535,3535,3535,3535,1106
|
|
20230922,190400,383362735,3535,3535,3535,3535,0
|
|
20230922,190300,383362735,3535,3535,3535,3535,0
|
|
20230922,190200,383362735,3535,3535,3535,3535,0
|
|
20230922,190100,383362735,3535,3535,3535,3535,0
|
|
20230922,190000,383362735,3535,3535,3535,3535,0
|
|
20230922,185900,383362735,3535,3535,3535,3535,0
|
|
20230922,185800,383362735,3535,3535,3535,3535,0
|
|
20230922,185700,383362735,3535,3535,3535,3535,0
|
|
20230922,185600,383362735,3535,3535,3535,3535,0
|
|
20230922,185500,383362735,3535,3535,3535,3535,0
|
|
20230922,185400,383362735,3535,3535,3535,3535,0
|
|
20230922,185300,383362735,3535,3535,3535,3535,0
|
|
20230922,185200,383362735,3535,3535,3535,3535,0
|
|
20230922,185100,383362735,3535,3535,3535,3535,0
|
|
20230922,185000,383362735,3535,3535,3535,3535,0
|
|
20230922,184900,383362735,3535,3535,3535,3535,0
|
|
20230922,184800,383362735,3535,3535,3535,3535,0
|
|
20230922,184700,383362735,3535,3535,3535,3535,0
|
|
20230922,184600,383362735,3535,3535,3535,3535,0
|
|
20230922,184500,383362735,3535,3535,3535,3535,0
|
|
20230922,184400,383362735,3535,3535,3535,3535,0
|
|
20230922,184300,383362735,3535,3535,3535,3535,0
|
|
20230922,184200,383362735,3535,3535,3535,3535,0
|
|
20230922,184100,383362735,3535,3535,3535,3535,0
|
|
20230922,184000,383362735,3535,3535,3535,3535,0
|
|
20230922,183900,383362735,3535,3535,3535,3535,0
|
|
20230922,183800,383362735,3535,3535,3535,3535,0
|
|
20230922,183700,383362735,3535,3535,3535,3535,0
|
|
20230922,183600,383362735,3535,3535,3535,3535,0
|
|
20230922,183500,383362735,3535,3535,3535,3535,1106
|
|
20230922,183400,383362735,3535,3535,3535,3535,0
|
|
20230922,183300,383362735,3535,3535,3535,3535,0
|
|
20230922,183200,383362735,3535,3535,3535,3535,0
|
|
20230922,183100,383362735,3535,3535,3535,3535,0
|
|
20230922,183000,383362735,3535,3535,3535,3535,0
|
|
20230922,182900,383362735,3535,3535,3535,3535,0
|
|
20230922,182800,383362735,3535,3535,3535,3535,0
|
|
20230922,182700,383362735,3535,3535,3535,3535,0
|
|
20230922,182600,383362735,3535,3535,3535,3535,0
|
|
20230922,182500,383362735,3535,3535,3535,3535,0
|
|
20230922,182400,383362735,3535,3535,3535,3535,0
|
|
20230922,182300,383362735,3535,3535,3535,3535,0
|
|
20230922,182200,383362735,3535,3535,3535,3535,0
|
|
20230922,182100,383362735,3535,3535,3535,3535,0
|
|
20230922,182000,383362735,3535,3535,3535,3535,0
|
|
20230922,181900,383362735,3535,3535,3535,3535,0
|
|
20230922,181800,383362735,3535,3535,3535,3535,0
|
|
20230922,181700,383362735,3535,3535,3535,3535,0
|
|
20230922,181600,383362735,3535,3535,3535,3535,0
|
|
20230922,181500,383362735,3535,3535,3535,3535,0
|
|
20230922,181400,383362735,3535,3535,3535,3535,0
|
|
20230922,181300,383362735,3535,3535,3535,3535,0
|
|
20230922,181200,383362735,3535,3535,3535,3535,0
|
|
20230922,181100,383362735,3535,3535,3535,3535,0
|
|
20230922,181000,383362735,3535,3535,3535,3535,0
|
|
20230922,180900,383362735,3535,3535,3535,3535,0
|
|
20230922,180800,383362735,3535,3535,3535,3535,0
|
|
20230922,180700,383362735,3535,3535,3535,3535,0
|
|
20230922,180600,383362735,3535,3535,3535,3535,0
|
|
20230922,180500,383362735,3535,3535,3535,3535,1106
|
|
20230922,180400,383362735,3535,3535,3535,3535,0
|
|
20230922,180300,383362735,3535,3535,3535,3535,0
|
|
20230922,180200,383362735,3535,3535,3535,3535,0
|
|
20230922,180100,383362735,3535,3535,3535,3535,0
|
|
20230922,180000,383362735,3535,3535,3535,3535,0
|
|
20230922,175900,383362735,3535,3535,3535,3535,0
|
|
20230922,175800,383362735,3535,3535,3535,3535,0
|
|
20230922,175700,383362735,3535,3535,3535,3535,0
|
|
20230922,175600,383362735,3535,3535,3535,3535,0
|
|
20230922,175500,383362735,3535,3535,3535,3535,0
|
|
20230922,175400,383362735,3535,3535,3535,3535,0
|
|
20230922,175300,383362735,3535,3535,3535,3535,0
|
|
20230922,175200,383362735,3535,3535,3535,3535,0
|
|
20230922,175100,383362735,3535,3535,3535,3535,0
|
|
20230922,175000,383362735,3535,3535,3535,3535,0
|
|
20230922,174900,383362735,3535,3535,3535,3535,0
|
|
20230922,174800,383362735,3535,3535,3535,3535,0
|
|
20230922,174700,383362735,3535,3535,3535,3535,0
|
|
20230922,174600,383362735,3535,3535,3535,3535,0
|
|
20230922,174500,383362735,3535,3535,3535,3535,0
|
|
20230922,174400,383362735,3535,3535,3535,3535,0
|
|
20230922,174300,383362735,3535,3535,3535,3535,0
|
|
20230922,174200,383362735,3535,3535,3535,3535,0
|
|
20230922,174100,383362735,3535,3535,3535,3535,0
|
|
20230922,174000,383362735,3535,3535,3535,3535,0
|
|
20230922,173900,383362735,3535,3535,3535,3535,0
|
|
20230922,173800,383362735,3535,3535,3535,3535,0
|
|
20230922,173700,383362735,3535,3535,3535,3535,0
|
|
20230922,173600,383362735,3535,3535,3535,3535,0
|
|
20230922,173500,383362735,3535,3535,3535,3535,1106
|
|
20230922,173400,383362735,3535,3535,3535,3535,0
|
|
20230922,173300,383362735,3535,3535,3535,3535,0
|
|
20230922,173200,383362735,3535,3535,3535,3535,0
|
|
20230922,173100,383362735,3535,3535,3535,3535,0
|
|
20230922,173000,383362735,3535,3535,3535,3535,0
|
|
20230922,172900,383362735,3535,3535,3535,3535,0
|
|
20230922,172800,383362735,3535,3535,3535,3535,0
|
|
20230922,172700,383362735,3535,3535,3535,3535,0
|
|
20230922,172600,383362735,3535,3535,3535,3535,0
|
|
20230922,172500,383362735,3535,3535,3535,3535,0
|
|
20230922,172400,383362735,3535,3535,3535,3535,0
|
|
20230922,172300,383362735,3535,3535,3535,3535,0
|
|
20230922,172200,383362735,3535,3535,3535,3535,0
|
|
20230922,172100,383362735,3535,3535,3535,3535,0
|
|
20230922,172000,383362735,3535,3535,3535,3535,0
|
|
20230922,171900,383362735,3535,3535,3535,3535,0
|
|
20230922,171800,383362735,3535,3535,3535,3535,0
|
|
20230922,171700,383362735,3535,3535,3535,3535,0
|
|
20230922,171600,383362735,3535,3535,3535,3535,0
|
|
20230922,171500,383362735,3535,3535,3535,3535,0
|
|
20230922,171400,383362735,3535,3535,3535,3535,0
|
|
20230922,171300,383362735,3535,3535,3535,3535,0
|
|
20230922,171200,383362735,3535,3535,3535,3535,0
|
|
20230922,171100,383362735,3535,3535,3535,3535,0
|
|
20230922,171000,383362735,3535,3535,3535,3535,0
|
|
20230922,170900,383362735,3535,3535,3535,3535,0
|
|
20230922,170800,383362735,3535,3535,3535,3535,0
|
|
20230922,170700,383362735,3535,3535,3535,3535,0
|
|
20230922,170600,383362735,3535,3535,3535,3535,0
|
|
20230922,170500,383362735,3535,3535,3535,3535,1106
|
|
20230922,170400,383362735,3535,3535,3535,3535,0
|
|
20230922,170300,383362735,3535,3535,3535,3535,0
|
|
20230922,170200,383362735,3535,3535,3535,3535,0
|
|
20230922,170100,383362735,3535,3535,3535,3535,0
|
|
20230922,170000,383362735,3535,3535,3535,3535,0
|
|
20230922,165900,383362735,3535,3535,3535,3535,0
|
|
20230922,165800,383362735,3535,3535,3535,3535,0
|
|
20230922,165700,383362735,3535,3535,3535,3535,0
|
|
20230922,165600,383362735,3535,3535,3535,3535,0
|
|
20230922,165500,383362735,3535,3535,3535,3535,0
|
|
20230922,165400,383362735,3535,3535,3535,3535,0
|
|
20230922,165300,383362735,3535,3535,3535,3535,0
|
|
20230922,165200,383362735,3535,3535,3535,3535,0
|
|
20230922,165100,383362735,3535,3535,3535,3535,0
|
|
20230922,165000,383362735,3535,3535,3535,3535,0
|
|
20230922,164900,383362735,3535,3535,3535,3535,0
|
|
20230922,164800,383362735,3535,3535,3535,3535,0
|
|
20230922,164700,383362735,3535,3535,3535,3535,0
|
|
20230922,164600,383362735,3535,3535,3535,3535,0
|
|
20230922,164500,383362735,3535,3535,3535,3535,0
|
|
20230922,164400,383362735,3535,3535,3535,3535,0
|
|
20230922,164300,383362735,3535,3535,3535,3535,0
|
|
20230922,164200,383362735,3535,3535,3535,3535,0
|
|
20230922,164100,383362735,3535,3535,3535,3535,0
|
|
20230922,164000,383362735,3535,3535,3535,3535,0
|
|
20230922,163900,383362735,3535,3535,3535,3535,0
|
|
20230922,163800,383362735,3535,3535,3535,3535,0
|
|
20230922,163700,383362735,3535,3535,3535,3535,0
|
|
20230922,163600,383362735,3535,3535,3535,3535,0
|
|
20230922,163500,383362735,3535,3535,3535,3535,1106
|
|
20230922,163400,383362735,3535,3535,3535,3535,0
|
|
20230922,163300,383362735,3535,3535,3535,3535,0
|
|
20230922,163200,383362735,3535,3535,3535,3535,0
|
|
20230922,163100,383362735,3535,3535,3535,3535,0
|
|
20230922,163000,383362735,3535,3535,3535,3535,0
|
|
20230922,162900,383362735,3535,3535,3535,3535,0
|
|
20230922,162800,383362735,3535,3535,3535,3535,0
|
|
20230922,162700,383362735,3535,3535,3535,3535,0
|
|
20230922,162600,383362735,3535,3535,3535,3535,0
|
|
20230922,162500,383362735,3535,3535,3535,3535,0
|
|
20230922,162400,383362735,3535,3535,3535,3535,0
|
|
20230922,162300,383362735,3535,3535,3535,3535,0
|
|
20230922,162200,383362735,3535,3535,3535,3535,0
|
|
20230922,162100,383362735,3535,3535,3535,3535,0
|
|
20230922,162000,383362735,3535,3535,3535,3535,0
|
|
20230922,161900,383362735,3535,3535,3535,3535,0
|
|
20230922,161800,383362735,3535,3535,3535,3535,0
|
|
20230922,161700,383362735,3535,3535,3535,3535,0
|
|
20230922,161600,383362735,3535,3535,3535,3535,0
|
|
20230922,161500,383362735,3535,3535,3535,3535,0
|
|
20230922,161400,383362735,3535,3535,3535,3535,0
|
|
20230922,161300,383362735,3535,3535,3535,3535,0
|
|
20230922,161200,383362735,3535,3535,3535,3535,0
|
|
20230922,161100,383362735,3535,3535,3535,3535,0
|
|
20230922,161000,383362735,3535,3535,3535,3535,0
|
|
20230922,160900,383362735,3535,3535,3535,3535,0
|
|
20230922,160800,383362735,3535,3535,3535,3535,0
|
|
20230922,160700,383362735,3535,3535,3535,3535,0
|
|
20230922,160600,383362735,3535,3535,3535,3535,0
|
|
20230922,160500,383362735,3535,3535,3535,3535,1106
|
|
20230922,160400,383362735,3535,3535,3535,3535,0
|
|
20230922,160300,383362735,3535,3535,3535,3535,0
|
|
20230922,160200,383362735,3535,3535,3535,3535,0
|
|
20230922,160100,383362735,3535,3535,3535,3535,0
|
|
20230922,160000,383362735,3535,3535,3535,3535,0
|
|
20230922,155900,383362735,3535,3535,3535,3535,0
|
|
20230922,155800,383362735,3535,3535,3535,3535,0
|
|
20230922,155700,383362735,3535,3535,3535,3535,0
|
|
20230922,155600,383362735,3535,3535,3535,3535,0
|
|
20230922,155500,383362735,3535,3535,3535,3535,0
|
|
20230922,155400,383362735,3535,3535,3535,3535,0
|
|
20230922,155300,383362735,3535,3535,3535,3535,0
|
|
20230922,155200,383362735,3535,3535,3535,3535,0
|
|
20230922,155100,383362735,3535,3535,3535,3535,0
|
|
20230922,155000,383362735,3535,3535,3535,3535,0
|
|
20230922,154900,383362735,3535,3535,3535,3535,0
|
|
20230922,154800,383362735,3535,3535,3535,3535,0
|
|
20230922,154700,383362735,3535,3535,3535,3535,0
|
|
20230922,154600,383362735,3535,3535,3535,3535,0
|
|
20230922,154500,383362735,3535,3535,3535,3535,0
|
|
20230922,154400,383362735,3535,3535,3535,3535,0
|
|
20230922,154300,383362735,3535,3535,3535,3535,0
|
|
20230922,154200,383362735,3535,3535,3535,3535,0
|
|
20230922,154100,383362735,3535,3535,3535,3535,0
|
|
20230922,154000,383362735,3535,3535,3535,3535,0
|
|
20230922,153900,383362735,3535,3535,3535,3535,0
|
|
20230922,153800,383362735,3535,3535,3535,3535,0
|
|
20230922,153700,383362735,3535,3535,3535,3535,0
|
|
20230922,153600,383362735,3535,3535,3535,3535,0
|
|
20230922,153500,383362735,3535,3535,3535,3535,1106
|
|
20230922,153400,383362735,3535,3535,3535,3535,0
|
|
20230922,153300,383362735,3535,3535,3535,3535,0
|
|
20230922,153200,383362735,3535,3535,3535,3535,0
|
|
20230922,153100,383362735,3535,3535,3535,3535,0
|
|
20230922,153000,383362735,3535,3535,3535,3535,1106
|
|
20230922,152900,379453025,3550,3550,3550,3550,0
|
|
20230922,152800,379453025,3550,3550,3550,3550,0
|
|
20230922,152700,379453025,3550,3550,3550,3550,0
|
|
20230922,152600,379453025,3550,3550,3550,3550,0
|
|
20230922,152500,379453025,3550,3550,3550,3550,0
|
|
20230922,152400,379453025,3550,3550,3550,3550,0
|
|
20230922,152300,379453025,3550,3550,3550,3550,0
|
|
20230922,152200,379453025,3550,3550,3550,3550,0
|
|
20230922,152100,379453025,3550,3550,3550,3550,0
|
|
20230922,152000,379453025,3550,3550,3550,3550,0
|
|
20230922,151900,379453025,3550,3540,3550,3535,90
|
|
20230922,151800,379134200,3535,3540,3540,3535,119
|
|
20230922,151700,378712985,3540,3540,3540,3540,0
|
|
20230922,151600,378712985,3540,3540,3540,3540,12
|
|
20230922,151500,378670505,3540,3540,3540,3540,0
|
|
20230922,151400,378670505,3540,3540,3540,3540,310
|
|
20230922,151300,377573105,3540,3540,3540,3540,9
|
|
20230922,151200,377541245,3540,3550,3550,3540,43
|
|
20230922,151100,377388605,3550,3545,3550,3545,1458
|
|
20230922,151000,372215215,3535,3535,3535,3535,10
|
|
20230922,150900,372179865,3540,3540,3540,3540,32
|
|
20230922,150800,372066585,3540,3535,3540,3535,1001
|
|
20230922,150700,368525950,3525,3530,3530,3525,1028
|
|
20230922,150600,364899760,3530,3540,3540,3530,1660
|
|
20230922,150500,359036920,3550,3550,3550,3550,0
|
|
20230922,150400,359036920,3550,3550,3550,3550,1
|
|
20230922,150300,359033370,3550,3550,3550,3550,0
|
|
20230922,150200,359033370,3550,3550,3550,3550,0
|
|
20230922,150100,359033370,3550,3550,3550,3550,1
|
|
20230922,150000,359029820,3550,3550,3550,3550,2
|
|
20230922,145900,359022720,3540,3540,3540,3540,100
|
|
20230922,145800,358668720,3540,3540,3540,3540,100
|
|
20230922,145700,358314720,3540,3545,3550,3540,907
|
|
20230922,145600,355103060,3540,3540,3540,3540,1422
|
|
20230922,145500,350069180,3540,3540,3540,3540,1000
|
|
20230922,145400,346529180,3550,3540,3550,3540,30
|
|
20230922,145300,346422960,3545,3545,3545,3545,765
|
|
20230922,145200,343711035,3545,3545,3545,3545,0
|
|
20230922,145100,343711035,3545,3545,3545,3545,124
|
|
20230922,145000,343271455,3535,3535,3535,3535,0
|
|
20230922,144900,343271455,3535,3535,3535,3535,0
|
|
20230922,144800,343271455,3535,3535,3535,3535,0
|
|
20230922,144700,343271455,3535,3545,3545,3535,1464
|
|
20230922,144600,338082520,3545,3545,3545,3545,10
|
|
20230922,144500,338047070,3550,3555,3555,3550,202
|
|
20230922,144400,337329965,3540,3540,3540,3540,0
|
|
20230922,144300,337329965,3540,3540,3540,3540,0
|
|
20230922,144200,337329965,3540,3540,3540,3540,0
|
|
20230922,144100,337329965,3540,3540,3540,3540,0
|
|
20230922,144000,337329965,3540,3540,3540,3540,0
|
|
20230922,143900,337329965,3540,3540,3540,3540,0
|
|
20230922,143800,337329965,3540,3540,3540,3540,0
|
|
20230922,143700,337329965,3540,3540,3540,3540,0
|
|
20230922,143600,337329965,3540,3545,3545,3540,9000
|
|
20230922,143500,305467600,3545,3550,3550,3545,140
|
|
20230922,143400,304970615,3545,3550,3550,3545,291
|
|
20230922,143300,303937570,3550,3545,3550,3545,2378
|
|
20230922,143200,295495745,3550,3550,3550,3545,793
|
|
20230922,143100,292680755,3550,3550,3550,3550,0
|
|
20230922,143000,292680755,3550,3550,3550,3550,0
|
|
20230922,142900,292680755,3550,3550,3550,3550,10
|
|
20230922,142800,292645255,3550,3555,3555,3550,155
|
|
20230922,142700,292094235,3560,3560,3560,3560,1428
|
|
20230922,142600,287010555,3565,3560,3565,3560,223
|
|
20230922,142500,286216535,3560,3560,3560,3560,0
|
|
20230922,142400,286216535,3560,3560,3560,3560,3000
|
|
20230922,142300,275536535,3550,3550,3550,3550,0
|
|
20230922,142200,275536535,3550,3550,3550,3550,0
|
|
20230922,142100,275536535,3550,3550,3550,3550,0
|
|
20230922,142000,275536535,3550,3550,3550,3545,435
|
|
20230922,141900,273992300,3545,3565,3565,3545,718
|
|
20230922,141800,271442305,3550,3550,3550,3550,0
|
|
20230922,141700,271442305,3550,3550,3550,3550,17
|
|
20230922,141600,271381955,3550,3550,3550,3550,0
|
|
20230922,141500,271381955,3550,3550,3550,3550,0
|
|
20230922,141400,271381955,3550,3550,3550,3550,304
|
|
20230922,141300,270302755,3545,3545,3545,3545,0
|
|
20230922,141200,270302755,3545,3545,3545,3545,0
|
|
20230922,141100,270302755,3545,3545,3545,3545,0
|
|
20230922,141000,270302755,3545,3545,3545,3545,0
|
|
20230922,140900,270302755,3545,3545,3545,3545,145
|
|
20230922,140800,269788730,3545,3545,3545,3545,214
|
|
20230922,140700,269030100,3545,3545,3545,3545,150
|
|
20230922,140600,268498350,3550,3550,3550,3550,1
|
|
20230922,140500,268494800,3550,3550,3550,3550,0
|
|
20230922,140400,268494800,3550,3550,3550,3550,1
|
|
20230922,140300,268491250,3550,3550,3550,3550,0
|
|
20230922,140200,268491250,3550,3550,3550,3550,0
|
|
20230922,140100,268491250,3550,3550,3550,3550,0
|
|
20230922,140000,268491250,3550,3550,3550,3550,11
|
|
20230922,135900,268452200,3550,3550,3550,3550,0
|
|
20230922,135800,268452200,3550,3550,3550,3550,0
|
|
20230922,135700,268452200,3550,3550,3550,3550,0
|
|
20230922,135600,268452200,3550,3550,3550,3550,10
|
|
20230922,135500,268416700,3550,3550,3550,3550,0
|
|
20230922,135400,268416700,3550,3550,3550,3550,10
|
|
20230922,135300,268381200,3550,3550,3550,3550,0
|
|
20230922,135200,268381200,3550,3550,3550,3550,0
|
|
20230922,135100,268381200,3550,3550,3550,3550,0
|
|
20230922,135000,268381200,3550,3550,3550,3550,300
|
|
20230922,134900,267316200,3550,3550,3550,3550,0
|
|
20230922,134800,267316200,3550,3545,3550,3545,358
|
|
20230922,134700,266046120,3545,3545,3545,3545,382
|
|
20230922,134600,264691930,3550,3550,3550,3550,0
|
|
20230922,134500,264691930,3550,3550,3550,3550,0
|
|
20230922,134400,264691930,3550,3550,3550,3550,1048
|
|
20230922,134300,260971530,3555,3555,3555,3555,0
|
|
20230922,134200,260971530,3555,3555,3555,3555,0
|
|
20230922,134100,260971530,3555,3555,3555,3555,0
|
|
20230922,134000,260971530,3555,3555,3555,3555,0
|
|
20230922,133900,260971530,3555,3555,3555,3555,0
|
|
20230922,133800,260971530,3555,3555,3555,3555,0
|
|
20230922,133700,260971530,3555,3555,3555,3555,0
|
|
20230922,133600,260971530,3555,3555,3555,3555,0
|
|
20230922,133500,260971530,3555,3555,3555,3555,0
|
|
20230922,133400,260971530,3555,3555,3555,3555,0
|
|
20230922,133300,260971530,3555,3555,3555,3555,2
|
|
20230922,133200,260964420,3550,3550,3550,3550,161
|
|
20230922,133100,260392870,3550,3550,3550,3550,1
|
|
20230922,133000,260389320,3550,3550,3555,3550,552
|
|
20230922,132900,258429700,3555,3555,3555,3555,0
|
|
20230922,132800,258429700,3555,3555,3555,3555,0
|
|
20230922,132700,258429700,3555,3555,3555,3555,0
|
|
20230922,132600,258429700,3555,3555,3555,3555,0
|
|
20230922,132500,258429700,3555,3555,3555,3555,500
|
|
20230922,132400,256652200,3555,3555,3555,3555,1
|
|
20230922,132300,256648645,3555,3555,3555,3555,0
|
|
20230922,132200,256648645,3555,3555,3555,3555,0
|
|
20230922,132100,256648645,3555,3555,3555,3555,1
|
|
20230922,132000,256645090,3555,3555,3555,3555,50
|
|
20230922,131900,256467340,3555,3555,3555,3555,2
|
|
20230922,131800,256460230,3550,3550,3550,3550,349
|
|
20230922,131700,255221280,3550,3550,3550,3550,0
|
|
20230922,131600,255221280,3550,3550,3550,3550,518
|
|
20230922,131500,253382380,3550,3550,3550,3550,0
|
|
20230922,131400,253382380,3550,3550,3550,3550,0
|
|
20230922,131300,253382380,3550,3550,3550,3550,200
|
|
20230922,131200,252672380,3550,3550,3550,3550,200
|
|
20230922,131100,251962380,3545,3545,3545,3545,0
|
|
20230922,131000,251962380,3545,3545,3545,3545,0
|
|
20230922,130900,251962380,3545,3545,3545,3545,112
|
|
20230922,130800,251565340,3535,3535,3535,3535,0
|
|
20230922,130700,251565340,3535,3550,3550,3535,3310
|
|
20230922,130600,239841775,3555,3555,3555,3555,0
|
|
20230922,130500,239841775,3555,3555,3555,3555,0
|
|
20230922,130400,239841775,3555,3555,3555,3555,0
|
|
20230922,130300,239841775,3555,3555,3555,3555,0
|
|
20230922,130200,239841775,3555,3555,3555,3555,0
|
|
20230922,130100,239841775,3555,3555,3555,3555,0
|
|
20230922,130000,239841775,3555,3555,3555,3555,1
|
|
20230922,125900,239838220,3550,3550,3550,3550,0
|
|
20230922,125800,239838220,3550,3550,3550,3550,0
|
|
20230922,125700,239838220,3550,3550,3550,3550,0
|
|
20230922,125600,239838220,3550,3550,3550,3550,0
|
|
20230922,125500,239838220,3550,3550,3550,3550,92
|
|
20230922,125400,239511620,3550,3550,3550,3550,54
|
|
20230922,125300,239319920,3550,3550,3550,3550,47
|
|
20230922,125200,239153070,3550,3550,3550,3550,421
|
|
20230922,125100,237658520,3550,3550,3550,3550,1268
|
|
20230922,125000,233157120,3555,3555,3555,3555,838
|
|
20230922,124900,230178030,3565,3565,3565,3565,0
|
|
20230922,124800,230178030,3565,3565,3565,3565,0
|
|
20230922,124700,230178030,3565,3565,3565,3565,0
|
|
20230922,124600,230178030,3565,3565,3565,3565,0
|
|
20230922,124500,230178030,3565,3565,3565,3565,0
|
|
20230922,124400,230178030,3565,3565,3565,3565,0
|
|
20230922,124300,230178030,3565,3565,3565,3565,8
|
|
20230922,124200,230149510,3565,3565,3565,3565,0
|
|
20230922,124100,230149510,3565,3565,3565,3565,1
|
|
20230922,124000,230145945,3560,3560,3560,3560,311
|
|
20230922,123900,229038785,3560,3560,3560,3560,99
|
|
20230922,123800,228686345,3560,3560,3560,3560,1
|
|
20230922,123700,228682785,3560,3560,3560,3560,0
|
|
20230922,123600,228682785,3560,3560,3560,3560,0
|
|
20230922,123500,228682785,3560,3560,3560,3560,144
|
|
20230922,123400,228170145,3560,3560,3560,3560,33
|
|
20230922,123300,228052665,3560,3560,3560,3560,30
|
|
20230922,123200,227945865,3560,3560,3560,3560,73
|
|
20230922,123100,227685985,3565,3565,3565,3565,0
|
|
20230922,123000,227685985,3565,3565,3565,3565,0
|
|
20230922,122900,227685985,3565,3565,3565,3565,0
|
|
20230922,122800,227685985,3565,3565,3565,3565,0
|
|
20230922,122700,227685985,3565,3565,3565,3565,0
|
|
20230922,122600,227685985,3565,3565,3565,3565,0
|
|
20230922,122500,227685985,3565,3565,3565,3565,1
|
|
20230922,122400,227682420,3555,3555,3555,3555,0
|
|
20230922,122300,227682420,3555,3550,3555,3550,1500
|
|
20230922,122200,222354420,3550,3550,3550,3550,10
|
|
20230922,122100,222318920,3550,3550,3550,3550,0
|
|
20230922,122000,222318920,3550,3550,3550,3550,0
|
|
20230922,121900,222318920,3550,3550,3550,3550,0
|
|
20230922,121800,222318920,3550,3550,3550,3550,0
|
|
20230922,121700,222318920,3550,3550,3550,3550,95
|
|
20230922,121600,221981670,3545,3545,3545,3545,310
|
|
20230922,121500,220882720,3545,3555,3555,3545,2693
|
|
20230922,121400,211327870,3555,3555,3555,3555,0
|
|
20230922,121300,211327870,3555,3555,3555,3555,0
|
|
20230922,121200,211327870,3555,3555,3555,3555,0
|
|
20230922,121100,211327870,3555,3555,3555,3555,0
|
|
20230922,121000,211327870,3555,3555,3555,3555,0
|
|
20230922,120900,211327870,3555,3555,3555,3555,100
|
|
20230922,120800,210972370,3560,3560,3560,3560,200
|
|
20230922,120700,210260370,3560,3560,3560,3560,200
|
|
20230922,120600,209548370,3565,3565,3565,3565,159
|
|
20230922,120500,208981535,3575,3575,3575,3575,0
|
|
20230922,120400,208981535,3575,3575,3575,3575,0
|
|
20230922,120300,208981535,3575,3575,3575,3575,0
|
|
20230922,120200,208981535,3575,3575,3575,3575,0
|
|
20230922,120100,208981535,3575,3575,3575,3575,0
|
|
20230922,120000,208981535,3575,3575,3575,3575,0
|
|
20230922,115900,208981535,3575,3575,3575,3575,0
|
|
20230922,115800,208981535,3575,3575,3575,3575,0
|
|
20230922,115700,208981535,3575,3575,3575,3575,1
|
|
20230922,115600,208977960,3570,3570,3570,3570,0
|
|
20230922,115500,208977960,3570,3570,3570,3570,0
|
|
20230922,115400,208977960,3570,3570,3570,3570,90
|
|
20230922,115300,208656660,3575,3575,3575,3575,2
|
|
20230922,115200,208649510,3575,3575,3575,3575,0
|
|
20230922,115100,208649510,3575,3575,3575,3575,0
|
|
20230922,115000,208649510,3575,3575,3575,3575,0
|
|
20230922,114900,208649510,3575,3575,3575,3575,0
|
|
20230922,114800,208649510,3575,3575,3575,3575,0
|
|
20230922,114700,208649510,3575,3575,3575,3575,197
|
|
20230922,114600,207945235,3570,3570,3570,3565,937
|
|
20230922,114500,204601595,3565,3565,3570,3565,1030
|
|
20230922,114400,200928145,3570,3570,3570,3570,0
|
|
20230922,114300,200928145,3570,3570,3570,3570,0
|
|
20230922,114200,200928145,3570,3570,3570,3570,0
|
|
20230922,114100,200928145,3570,3570,3570,3570,0
|
|
20230922,114000,200928145,3570,3570,3570,3570,0
|
|
20230922,113900,200928145,3570,3570,3570,3570,0
|
|
20230922,113800,200928145,3570,3560,3570,3560,414
|
|
20230922,113700,199453530,3560,3565,3565,3560,125
|
|
20230922,113600,199008105,3575,3575,3575,3575,0
|
|
20230922,113500,199008105,3575,3575,3575,3575,0
|
|
20230922,113400,199008105,3575,3575,3575,3575,0
|
|
20230922,113300,199008105,3575,3575,3575,3575,0
|
|
20230922,113200,199008105,3575,3575,3575,3575,0
|
|
20230922,113100,199008105,3575,3575,3575,3575,1
|
|
20230922,113000,199004530,3565,3565,3565,3565,134
|
|
20230922,112900,198526820,3575,3575,3575,3575,0
|
|
20230922,112800,198526820,3575,3575,3575,3575,0
|
|
20230922,112700,198526820,3575,3575,3575,3575,0
|
|
20230922,112600,198526820,3575,3575,3575,3575,1
|
|
20230922,112500,198523245,3575,3575,3575,3575,1
|
|
20230922,112400,198519670,3570,3575,3575,3570,128
|
|
20230922,112300,198062620,3575,3575,3575,3575,1
|
|
20230922,112200,198059045,3575,3565,3575,3565,498
|
|
20230922,112100,196282505,3565,3565,3565,3565,0
|
|
20230922,112000,196282505,3565,3565,3565,3565,0
|
|
20230922,111900,196282505,3565,3565,3565,3565,0
|
|
20230922,111800,196282505,3565,3565,3565,3565,1
|
|
20230922,111700,196278940,3560,3560,3560,3560,0
|
|
20230922,111600,196278940,3560,3560,3560,3560,322
|
|
20230922,111500,195132620,3560,3560,3560,3560,0
|
|
20230922,111400,195132620,3560,3560,3560,3560,0
|
|
20230922,111300,195132620,3560,3560,3560,3560,0
|
|
20230922,111200,195132620,3560,3560,3560,3560,360
|
|
20230922,111100,193851020,3560,3560,3560,3560,200
|
|
20230922,111000,193139020,3565,3560,3565,3560,414
|
|
20230922,110900,191665175,3555,3555,3555,3555,1054
|
|
20230922,110800,187918205,3560,3560,3560,3560,0
|
|
20230922,110700,187918205,3560,3560,3560,3560,0
|
|
20230922,110600,187918205,3560,3560,3560,3560,0
|
|
20230922,110500,187918205,3560,3560,3560,3560,87
|
|
20230922,110400,187608485,3565,3565,3565,3565,23
|
|
20230922,110300,187526490,3565,3565,3565,3565,0
|
|
20230922,110200,187526490,3565,3565,3565,3565,5
|
|
20230922,110100,187508665,3565,3560,3565,3560,24
|
|
20230922,110000,187423110,3565,3565,3565,3560,51
|
|
20230922,105900,187241305,3560,3565,3565,3560,2
|
|
20230922,105800,187234180,3560,3565,3565,3560,2
|
|
20230922,105700,187227055,3565,3565,3565,3565,0
|
|
20230922,105600,187227055,3565,3565,3565,3565,1
|
|
20230922,105500,187223490,3565,3565,3565,3565,0
|
|
20230922,105400,187223490,3565,3565,3565,3565,0
|
|
20230922,105300,187223490,3565,3560,3565,3560,212
|
|
20230922,105200,186468550,3560,3555,3560,3555,501
|
|
20230922,105100,184684995,3550,3550,3560,3550,68
|
|
20230922,105000,184443210,3560,3560,3560,3560,1
|
|
20230922,104900,184439650,3555,3555,3555,3555,310
|
|
20230922,104800,183337600,3550,3550,3550,3550,100
|
|
20230922,104700,182982600,3550,3555,3555,3550,15
|
|
20230922,104600,182929280,3550,3550,3550,3550,1064
|
|
20230922,104500,179152080,3550,3550,3550,3550,1
|
|
20230922,104400,179148530,3555,3555,3555,3555,31
|
|
20230922,104300,179038325,3560,3555,3560,3555,3
|
|
20230922,104200,179027655,3550,3555,3560,3550,4
|
|
20230922,104100,179013435,3550,3550,3550,3550,0
|
|
20230922,104000,179013435,3550,3555,3555,3550,97
|
|
20230922,103900,178668615,3560,3560,3560,3560,25
|
|
20230922,103800,178579615,3560,3560,3560,3560,0
|
|
20230922,103700,178579615,3560,3560,3560,3560,0
|
|
20230922,103600,178579615,3560,3560,3560,3560,3
|
|
20230922,103500,178568935,3560,3560,3560,3560,0
|
|
20230922,103400,178568935,3560,3555,3560,3555,4
|
|
20230922,103300,178554710,3550,3550,3550,3550,2
|
|
20230922,103200,178547610,3545,3540,3545,3540,561
|
|
20230922,103100,176560210,3535,3535,3535,3535,0
|
|
20230922,103000,176560210,3535,3535,3535,3535,0
|
|
20230922,102900,176560210,3535,3535,3535,3535,1
|
|
20230922,102800,176556675,3540,3540,3540,3540,0
|
|
20230922,102700,176556675,3540,3540,3540,3540,0
|
|
20230922,102600,176556675,3540,3540,3540,3540,0
|
|
20230922,102500,176556675,3540,3540,3540,3540,0
|
|
20230922,102400,176556675,3540,3530,3540,3530,3806
|
|
20230922,102300,163090995,3530,3530,3530,3530,156
|
|
20230922,102200,162540315,3535,3535,3535,3535,111
|
|
20230922,102100,162147930,3540,3540,3540,3540,0
|
|
20230922,102000,162147930,3540,3540,3540,3540,0
|
|
20230922,101900,162147930,3540,3545,3545,3540,542
|
|
20230922,101800,160228855,3550,3550,3550,3550,0
|
|
20230922,101700,160228855,3550,3550,3550,3550,0
|
|
20230922,101600,160228855,3550,3550,3550,3550,1
|
|
20230922,101500,160225305,3550,3550,3550,3550,0
|
|
20230922,101400,160225305,3550,3550,3550,3550,0
|
|
20230922,101300,160225305,3550,3545,3550,3545,101
|
|
20230922,101200,159867255,3545,3545,3545,3545,26
|
|
20230922,101100,159775085,3550,3550,3550,3550,0
|
|
20230922,101000,159775085,3550,3550,3550,3550,1
|
|
20230922,100900,159771535,3545,3540,3545,3540,1213
|
|
20230922,100800,155471805,3540,3535,3540,3535,601
|
|
20230922,100700,153344765,3535,3530,3535,3530,314
|
|
20230922,100600,152235845,3535,3535,3535,3535,36
|
|
20230922,100500,152108585,3535,3535,3535,3535,500
|
|
20230922,100400,150341085,3530,3530,3530,3530,0
|
|
20230922,100300,150341085,3530,3530,3530,3530,904
|
|
20230922,100200,147149965,3530,3535,3535,3530,928
|
|
20230922,100100,143874025,3535,3535,3535,3535,242
|
|
20230922,100000,143018555,3540,3540,3540,3540,200
|
|
20230922,095900,142310555,3540,3540,3540,3540,3
|
|
20230922,095800,142299935,3535,3535,3535,3535,184
|
|
20230922,095700,141649495,3535,3535,3535,3535,0
|
|
20230922,095600,141649495,3535,3535,3535,3535,0
|
|
20230922,095500,141649495,3535,3535,3535,3535,64
|
|
20230922,095400,141423255,3545,3545,3545,3545,0
|
|
20230922,095300,141423255,3545,3545,3545,3545,0
|
|
20230922,095200,141423255,3545,3545,3545,3545,0
|
|
20230922,095100,141423255,3545,3545,3545,3545,0
|
|
20230922,095000,141423255,3545,3545,3545,3545,3
|
|
20230922,094900,141412620,3545,3545,3545,3545,1
|
|
20230922,094800,141409075,3540,3540,3540,3540,0
|
|
20230922,094700,141409075,3540,3540,3540,3540,0
|
|
20230922,094600,141409075,3540,3540,3540,3540,160
|
|
20230922,094500,140842675,3545,3545,3545,3545,183
|
|
20230922,094400,140193940,3545,3545,3545,3545,0
|
|
20230922,094300,140193940,3545,3545,3545,3545,0
|
|
20230922,094200,140193940,3545,3545,3545,3545,82
|
|
20230922,094100,139903250,3545,3545,3545,3545,787
|
|
20230922,094000,137113335,3545,3530,3545,3530,780
|
|
20230922,093900,134353360,3535,3535,3535,3535,0
|
|
20230922,093800,134353360,3535,3535,3535,3535,834
|
|
20230922,093700,131405170,3530,3530,3535,3530,4
|
|
20230922,093600,131391040,3535,3530,3535,3530,1748
|
|
20230922,093500,125220570,3525,3525,3525,3525,0
|
|
20230922,093400,125220570,3525,3525,3530,3525,2748
|
|
20230922,093300,115533855,3525,3525,3525,3525,0
|
|
20230922,093200,115533855,3525,3535,3535,3525,404
|
|
20230922,093100,114109740,3535,3535,3535,3535,11
|
|
20230922,093000,114070855,3535,3535,3535,3535,29
|
|
20230922,092900,113968340,3515,3515,3515,3515,0
|
|
20230922,092800,113968340,3515,3515,3515,3515,0
|
|
20230922,092700,113968340,3515,3515,3515,3515,0
|
|
20230922,092600,113968340,3515,3530,3530,3515,6933
|
|
20230922,092500,89580545,3535,3535,3535,3535,36
|
|
20230922,092400,89453285,3535,3535,3535,3535,0
|
|
20230922,092300,89453285,3535,3535,3535,3535,33
|
|
20230922,092200,89336630,3530,3530,3530,3530,726
|
|
20230922,092100,86773850,3530,3530,3530,3530,6
|
|
20230922,092000,86752670,3530,3530,3530,3530,0
|
|
20230922,091900,86752670,3530,3530,3530,3530,2
|
|
20230922,091800,86745610,3525,3525,3525,3525,0
|
|
20230922,091700,86745610,3525,3525,3525,3525,3
|
|
20230922,091600,86735035,3520,3520,3520,3520,28
|
|
20230922,091500,86636475,3530,3530,3530,3530,1
|
|
20230922,091400,86632945,3535,3535,3535,3535,17
|
|
20230922,091300,86572850,3520,3535,3535,3520,6552
|
|
20230922,091200,63499580,3520,3520,3520,3520,127
|
|
20230922,091100,63052540,3520,3520,3520,3520,680
|
|
20230922,091000,60658940,3520,3520,3520,3520,1380
|
|
20230922,090900,55801340,3520,3520,3520,3520,0
|
|
20230922,090800,55801340,3520,3520,3525,3520,2454
|
|
20230922,090700,47155330,3520,3520,3520,3515,1343
|
|
20230922,090600,42430160,3520,3535,3535,3515,3824
|
|
20230922,090500,28939040,3540,3555,3555,3540,4718
|
|
20230922,090400,12210795,3550,3550,3550,3550,0
|
|
20230922,090300,12210795,3550,3550,3550,3550,0
|
|
20230922,090200,12210795,3550,3550,3550,3550,100
|
|
20230922,090100,11855795,3555,3560,3560,3555,1690
|
|
20230922,090000,5841940,3565,3570,3570,3565,1637
|