579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,183600,105521185,3500,3500,3500,3500,1373
|
|
20230922,183500,105521185,3500,3500,3500,3500,0
|
|
20230922,183400,105521185,3500,3500,3500,3500,0
|
|
20230922,183300,105521185,3500,3500,3500,3500,0
|
|
20230922,183200,105521185,3500,3500,3500,3500,0
|
|
20230922,183100,105521185,3500,3500,3500,3500,0
|
|
20230922,183000,105521185,3500,3500,3500,3500,0
|
|
20230922,182900,105521185,3500,3500,3500,3500,0
|
|
20230922,182800,105521185,3500,3500,3500,3500,0
|
|
20230922,182700,105521185,3500,3500,3500,3500,0
|
|
20230922,182600,105521185,3500,3500,3500,3500,0
|
|
20230922,182500,105521185,3500,3500,3500,3500,0
|
|
20230922,182400,105521185,3500,3500,3500,3500,0
|
|
20230922,182300,105521185,3500,3500,3500,3500,0
|
|
20230922,182200,105521185,3500,3500,3500,3500,0
|
|
20230922,182100,105521185,3500,3500,3500,3500,0
|
|
20230922,182000,105521185,3500,3500,3500,3500,0
|
|
20230922,181900,105521185,3500,3500,3500,3500,0
|
|
20230922,181800,105521185,3500,3500,3500,3500,0
|
|
20230922,181700,105521185,3500,3500,3500,3500,0
|
|
20230922,181600,105521185,3500,3500,3500,3500,0
|
|
20230922,181500,105521185,3500,3500,3500,3500,0
|
|
20230922,181400,105521185,3500,3500,3500,3500,0
|
|
20230922,181300,105521185,3500,3500,3500,3500,0
|
|
20230922,181200,105521185,3500,3500,3500,3500,0
|
|
20230922,181100,105521185,3500,3500,3500,3500,0
|
|
20230922,181000,105521185,3500,3500,3500,3500,0
|
|
20230922,180900,105521185,3500,3500,3500,3500,0
|
|
20230922,180800,105521185,3500,3500,3500,3500,0
|
|
20230922,180700,105521185,3500,3500,3500,3500,0
|
|
20230922,180600,105521185,3500,3500,3500,3500,1373
|
|
20230922,180500,105521185,3500,3500,3500,3500,0
|
|
20230922,180400,105521185,3500,3500,3500,3500,0
|
|
20230922,180300,105521185,3500,3500,3500,3500,0
|
|
20230922,180200,105521185,3500,3500,3500,3500,0
|
|
20230922,180100,105521185,3500,3500,3500,3500,0
|
|
20230922,180000,105521185,3500,3500,3500,3500,0
|
|
20230922,175900,105521185,3500,3500,3500,3500,0
|
|
20230922,175800,105521185,3500,3500,3500,3500,0
|
|
20230922,175700,105521185,3500,3500,3500,3500,0
|
|
20230922,175600,105521185,3500,3500,3500,3500,0
|
|
20230922,175500,105521185,3500,3500,3500,3500,0
|
|
20230922,175400,105521185,3500,3500,3500,3500,0
|
|
20230922,175300,105521185,3500,3500,3500,3500,0
|
|
20230922,175200,105521185,3500,3500,3500,3500,0
|
|
20230922,175100,105521185,3500,3500,3500,3500,0
|
|
20230922,175000,105521185,3500,3500,3500,3500,0
|
|
20230922,174900,105521185,3500,3500,3500,3500,0
|
|
20230922,174800,105521185,3500,3500,3500,3500,0
|
|
20230922,174700,105521185,3500,3500,3500,3500,0
|
|
20230922,174600,105521185,3500,3500,3500,3500,0
|
|
20230922,174500,105521185,3500,3500,3500,3500,0
|
|
20230922,174400,105521185,3500,3500,3500,3500,0
|
|
20230922,174300,105521185,3500,3500,3500,3500,0
|
|
20230922,174200,105521185,3500,3500,3500,3500,0
|
|
20230922,174100,105521185,3500,3500,3500,3500,0
|
|
20230922,174000,105521185,3500,3500,3500,3500,0
|
|
20230922,173900,105521185,3500,3500,3500,3500,0
|
|
20230922,173800,105521185,3500,3500,3500,3500,0
|
|
20230922,173700,105521185,3500,3500,3500,3500,0
|
|
20230922,173600,105521185,3500,3500,3500,3500,1373
|
|
20230922,173500,105521185,3500,3500,3500,3500,0
|
|
20230922,173400,105521185,3500,3500,3500,3500,0
|
|
20230922,173300,105521185,3500,3500,3500,3500,0
|
|
20230922,173200,105521185,3500,3500,3500,3500,0
|
|
20230922,173100,105521185,3500,3500,3500,3500,0
|
|
20230922,173000,105521185,3500,3500,3500,3500,0
|
|
20230922,172900,105521185,3500,3500,3500,3500,0
|
|
20230922,172800,105521185,3500,3500,3500,3500,0
|
|
20230922,172700,105521185,3500,3500,3500,3500,0
|
|
20230922,172600,105521185,3500,3500,3500,3500,0
|
|
20230922,172500,105521185,3500,3500,3500,3500,0
|
|
20230922,172400,105521185,3500,3500,3500,3500,0
|
|
20230922,172300,105521185,3500,3500,3500,3500,0
|
|
20230922,172200,105521185,3500,3500,3500,3500,0
|
|
20230922,172100,105521185,3500,3500,3500,3500,0
|
|
20230922,172000,105521185,3500,3500,3500,3500,0
|
|
20230922,171900,105521185,3500,3500,3500,3500,0
|
|
20230922,171800,105521185,3500,3500,3500,3500,0
|
|
20230922,171700,105521185,3500,3500,3500,3500,0
|
|
20230922,171600,105521185,3500,3500,3500,3500,0
|
|
20230922,171500,105521185,3500,3500,3500,3500,0
|
|
20230922,171400,105521185,3500,3500,3500,3500,0
|
|
20230922,171300,105521185,3500,3500,3500,3500,0
|
|
20230922,171200,105521185,3500,3500,3500,3500,0
|
|
20230922,171100,105521185,3500,3500,3500,3500,0
|
|
20230922,171000,105521185,3500,3500,3500,3500,0
|
|
20230922,170900,105521185,3500,3500,3500,3500,0
|
|
20230922,170800,105521185,3500,3500,3500,3500,0
|
|
20230922,170700,105521185,3500,3500,3500,3500,0
|
|
20230922,170600,105521185,3500,3500,3500,3500,1373
|
|
20230922,170500,105521185,3500,3500,3500,3500,0
|
|
20230922,170400,105521185,3500,3500,3500,3500,0
|
|
20230922,170300,105521185,3500,3500,3500,3500,0
|
|
20230922,170200,105521185,3500,3500,3500,3500,0
|
|
20230922,170100,105521185,3500,3500,3500,3500,0
|
|
20230922,170000,105521185,3500,3500,3500,3500,0
|
|
20230922,165900,105521185,3500,3500,3500,3500,0
|
|
20230922,165800,105521185,3500,3500,3500,3500,0
|
|
20230922,165700,105521185,3500,3500,3500,3500,0
|
|
20230922,165600,105521185,3500,3500,3500,3500,0
|
|
20230922,165500,105521185,3500,3500,3500,3500,0
|
|
20230922,165400,105521185,3500,3500,3500,3500,0
|
|
20230922,165300,105521185,3500,3500,3500,3500,0
|
|
20230922,165200,105521185,3500,3500,3500,3500,0
|
|
20230922,165100,105521185,3500,3500,3500,3500,0
|
|
20230922,165000,105521185,3500,3500,3500,3500,0
|
|
20230922,164900,105521185,3500,3500,3500,3500,0
|
|
20230922,164800,105521185,3500,3500,3500,3500,0
|
|
20230922,164700,105521185,3500,3500,3500,3500,0
|
|
20230922,164600,105521185,3500,3500,3500,3500,0
|
|
20230922,164500,105521185,3500,3500,3500,3500,0
|
|
20230922,164400,105521185,3500,3500,3500,3500,0
|
|
20230922,164300,105521185,3500,3500,3500,3500,0
|
|
20230922,164200,105521185,3500,3500,3500,3500,0
|
|
20230922,164100,105521185,3500,3500,3500,3500,0
|
|
20230922,164000,105521185,3500,3500,3500,3500,0
|
|
20230922,163900,105521185,3500,3500,3500,3500,0
|
|
20230922,163800,105521185,3500,3500,3500,3500,0
|
|
20230922,163700,105521185,3500,3500,3500,3500,0
|
|
20230922,163600,105521185,3500,3500,3500,3500,1373
|
|
20230922,163500,105521185,3500,3500,3500,3500,0
|
|
20230922,163400,105521185,3500,3500,3500,3500,0
|
|
20230922,163300,105521185,3500,3500,3500,3500,0
|
|
20230922,163200,105521185,3500,3500,3500,3500,0
|
|
20230922,163100,105521185,3500,3500,3500,3500,0
|
|
20230922,163000,105521185,3500,3500,3500,3500,0
|
|
20230922,162900,105521185,3500,3500,3500,3500,0
|
|
20230922,162800,105521185,3500,3500,3500,3500,0
|
|
20230922,162700,105521185,3500,3500,3500,3500,0
|
|
20230922,162600,105521185,3500,3500,3500,3500,0
|
|
20230922,162500,105521185,3500,3500,3500,3500,0
|
|
20230922,162400,105521185,3500,3500,3500,3500,0
|
|
20230922,162300,105521185,3500,3500,3500,3500,0
|
|
20230922,162200,105521185,3500,3500,3500,3500,0
|
|
20230922,162100,105521185,3500,3500,3500,3500,0
|
|
20230922,162000,105521185,3500,3500,3500,3500,0
|
|
20230922,161900,105521185,3500,3500,3500,3500,0
|
|
20230922,161800,105521185,3500,3500,3500,3500,0
|
|
20230922,161700,105521185,3500,3500,3500,3500,0
|
|
20230922,161600,105521185,3500,3500,3500,3500,0
|
|
20230922,161500,105521185,3500,3500,3500,3500,0
|
|
20230922,161400,105521185,3500,3500,3500,3500,0
|
|
20230922,161300,105521185,3500,3500,3500,3500,0
|
|
20230922,161200,105521185,3500,3500,3500,3500,0
|
|
20230922,161100,105521185,3500,3500,3500,3500,0
|
|
20230922,161000,105521185,3500,3500,3500,3500,0
|
|
20230922,160900,105521185,3500,3500,3500,3500,0
|
|
20230922,160800,105521185,3500,3500,3500,3500,0
|
|
20230922,160700,105521185,3500,3500,3500,3500,0
|
|
20230922,160600,105521185,3500,3500,3500,3500,1373
|
|
20230922,160500,105521185,3500,3500,3500,3500,0
|
|
20230922,160400,105521185,3500,3500,3500,3500,0
|
|
20230922,160300,105521185,3500,3500,3500,3500,0
|
|
20230922,160200,105521185,3500,3500,3500,3500,0
|
|
20230922,160100,105521185,3500,3500,3500,3500,0
|
|
20230922,160000,105521185,3500,3500,3500,3500,0
|
|
20230922,155900,105521185,3500,3500,3500,3500,0
|
|
20230922,155800,105521185,3500,3500,3500,3500,0
|
|
20230922,155700,105521185,3500,3500,3500,3500,0
|
|
20230922,155600,105521185,3500,3500,3500,3500,0
|
|
20230922,155500,105521185,3500,3500,3500,3500,0
|
|
20230922,155400,105521185,3500,3500,3500,3500,0
|
|
20230922,155300,105521185,3500,3500,3500,3500,0
|
|
20230922,155200,105521185,3500,3500,3500,3500,0
|
|
20230922,155100,105521185,3500,3500,3500,3500,0
|
|
20230922,155000,105521185,3500,3500,3500,3500,0
|
|
20230922,154900,105521185,3500,3500,3500,3500,0
|
|
20230922,154800,105521185,3500,3500,3500,3500,0
|
|
20230922,154700,105521185,3500,3500,3500,3500,0
|
|
20230922,154600,105521185,3500,3500,3500,3500,0
|
|
20230922,154500,105521185,3500,3500,3500,3500,0
|
|
20230922,154400,105521185,3500,3500,3500,3500,0
|
|
20230922,154300,105521185,3500,3500,3500,3500,0
|
|
20230922,154200,105521185,3500,3500,3500,3500,0
|
|
20230922,154100,105521185,3500,3500,3500,3500,0
|
|
20230922,154000,105521185,3500,3500,3500,3500,0
|
|
20230922,153900,105521185,3500,3500,3500,3500,0
|
|
20230922,153800,105521185,3500,3500,3500,3500,0
|
|
20230922,153700,105521185,3500,3500,3500,3500,0
|
|
20230922,153600,105521185,3500,3500,3500,3500,1373
|
|
20230922,153500,105521185,3500,3500,3500,3500,0
|
|
20230922,153400,105521185,3500,3500,3500,3500,0
|
|
20230922,153300,105521185,3500,3500,3500,3500,0
|
|
20230922,153200,105521185,3500,3500,3500,3500,0
|
|
20230922,153100,105521185,3500,3500,3500,3500,0
|
|
20230922,153000,105521185,3500,3500,3500,3500,1373
|
|
20230922,152900,100715685,3500,3500,3500,3500,0
|
|
20230922,152800,100715685,3500,3500,3500,3500,0
|
|
20230922,152700,100715685,3500,3500,3500,3500,0
|
|
20230922,152600,100715685,3500,3500,3500,3500,0
|
|
20230922,152500,100715685,3500,3500,3500,3500,0
|
|
20230922,152400,100715685,3500,3500,3500,3500,0
|
|
20230922,152300,100715685,3500,3500,3500,3500,0
|
|
20230922,152200,100715685,3500,3500,3500,3500,0
|
|
20230922,152100,100715685,3500,3500,3500,3500,0
|
|
20230922,152000,100715685,3500,3500,3500,3500,0
|
|
20230922,151900,100715685,3500,3505,3505,3500,42
|
|
20230922,151800,100568585,3505,3505,3505,3505,10
|
|
20230922,151700,100533535,3500,3495,3500,3495,107
|
|
20230922,151600,100159140,3495,3540,3540,3490,6147
|
|
20230922,151500,78608585,3540,3540,3540,3540,0
|
|
20230922,151400,78608585,3540,3540,3540,3540,0
|
|
20230922,151300,78608585,3540,3540,3540,3540,0
|
|
20230922,151200,78608585,3540,3540,3540,3540,0
|
|
20230922,151100,78608585,3540,3540,3540,3540,0
|
|
20230922,151000,78608585,3540,3540,3540,3540,0
|
|
20230922,150900,78608585,3540,3540,3540,3540,0
|
|
20230922,150800,78608585,3540,3540,3540,3540,0
|
|
20230922,150700,78608585,3540,3540,3540,3540,0
|
|
20230922,150600,78608585,3540,3555,3555,3540,453
|
|
20230922,150500,77004620,3555,3555,3555,3555,0
|
|
20230922,150400,77004620,3555,3555,3555,3555,0
|
|
20230922,150300,77004620,3555,3560,3560,3555,69
|
|
20230922,150200,76759050,3560,3545,3560,3545,9
|
|
20230922,150100,76727055,3540,3540,3540,3540,416
|
|
20230922,150000,75254415,3540,3540,3540,3540,0
|
|
20230922,145900,75254415,3540,3540,3540,3540,5
|
|
20230922,145800,75236715,3540,3540,3540,3540,29
|
|
20230922,145700,75134055,3540,3540,3540,3540,0
|
|
20230922,145600,75134055,3540,3540,3540,3540,123
|
|
20230922,145500,74698635,3540,3550,3550,3540,345
|
|
20230922,145400,73474100,3560,3560,3560,3560,0
|
|
20230922,145300,73474100,3560,3560,3560,3560,6
|
|
20230922,145200,73452740,3550,3550,3550,3550,0
|
|
20230922,145100,73452740,3550,3550,3550,3550,0
|
|
20230922,145000,73452740,3550,3555,3555,3550,16
|
|
20230922,144900,73395935,3555,3555,3555,3555,0
|
|
20230922,144800,73395935,3555,3555,3555,3555,0
|
|
20230922,144700,73395935,3555,3555,3555,3555,0
|
|
20230922,144600,73395935,3555,3555,3555,3555,8
|
|
20230922,144500,73367495,3555,3555,3555,3555,0
|
|
20230922,144400,73367495,3555,3555,3555,3555,0
|
|
20230922,144300,73367495,3555,3555,3555,3555,6
|
|
20230922,144200,73346165,3550,3550,3550,3550,0
|
|
20230922,144100,73346165,3550,3550,3550,3550,0
|
|
20230922,144000,73346165,3550,3550,3550,3550,37
|
|
20230922,143900,73214815,3555,3555,3555,3555,0
|
|
20230922,143800,73214815,3555,3555,3555,3555,0
|
|
20230922,143700,73214815,3555,3555,3555,3555,0
|
|
20230922,143600,73214815,3555,3555,3555,3555,0
|
|
20230922,143500,73214815,3555,3555,3555,3555,0
|
|
20230922,143400,73214815,3555,3555,3555,3555,0
|
|
20230922,143300,73214815,3555,3555,3555,3555,6
|
|
20230922,143200,73193485,3550,3550,3555,3550,24
|
|
20230922,143100,73108235,3550,3555,3555,3550,140
|
|
20230922,143000,72610720,3555,3555,3555,3555,30
|
|
20230922,142900,72504070,3555,3555,3555,3555,0
|
|
20230922,142800,72504070,3555,3555,3555,3555,0
|
|
20230922,142700,72504070,3555,3555,3555,3555,0
|
|
20230922,142600,72504070,3555,3555,3555,3555,20
|
|
20230922,142500,72432970,3555,3560,3560,3555,203
|
|
20230922,142400,71710325,3565,3565,3565,3565,0
|
|
20230922,142300,71710325,3565,3565,3565,3565,6
|
|
20230922,142200,71688935,3560,3560,3560,3560,1
|
|
20230922,142100,71685375,3560,3560,3560,3560,1
|
|
20230922,142000,71681815,3560,3560,3560,3560,46
|
|
20230922,141900,71518055,3555,3555,3555,3555,0
|
|
20230922,141800,71518055,3555,3555,3555,3555,0
|
|
20230922,141700,71518055,3555,3555,3555,3555,0
|
|
20230922,141600,71518055,3555,3555,3555,3555,0
|
|
20230922,141500,71518055,3555,3555,3555,3555,20
|
|
20230922,141400,71446955,3570,3570,3570,3570,0
|
|
20230922,141300,71446955,3570,3570,3570,3570,6
|
|
20230922,141200,71425535,3555,3555,3555,3555,0
|
|
20230922,141100,71425535,3555,3555,3555,3555,0
|
|
20230922,141000,71425535,3555,3555,3555,3555,16
|
|
20230922,140900,71368655,3570,3570,3570,3570,0
|
|
20230922,140800,71368655,3570,3570,3570,3570,0
|
|
20230922,140700,71368655,3570,3570,3570,3570,0
|
|
20230922,140600,71368655,3570,3570,3570,3570,0
|
|
20230922,140500,71368655,3570,3555,3570,3555,45
|
|
20230922,140400,71208515,3570,3565,3570,3565,53
|
|
20230922,140300,71019495,3565,3565,3565,3565,7
|
|
20230922,140200,70994540,3555,3555,3555,3555,0
|
|
20230922,140100,70994540,3555,3555,3555,3555,0
|
|
20230922,140000,70994540,3555,3565,3565,3555,29
|
|
20230922,135900,70891385,3570,3570,3570,3570,0
|
|
20230922,135800,70891385,3570,3570,3570,3570,0
|
|
20230922,135700,70891385,3570,3570,3570,3570,0
|
|
20230922,135600,70891385,3570,3570,3570,3570,0
|
|
20230922,135500,70891385,3570,3570,3570,3570,0
|
|
20230922,135400,70891385,3570,3570,3570,3570,0
|
|
20230922,135300,70891385,3570,3570,3570,3570,18
|
|
20230922,135200,70827125,3570,3570,3570,3570,0
|
|
20230922,135100,70827125,3570,3570,3570,3570,0
|
|
20230922,135000,70827125,3570,3560,3570,3555,189
|
|
20230922,134900,70153435,3565,3560,3565,3560,109
|
|
20230922,134800,69765370,3565,3565,3565,3565,0
|
|
20230922,134700,69765370,3565,3565,3565,3565,1
|
|
20230922,134600,69761805,3565,3565,3565,3565,5
|
|
20230922,134500,69743980,3560,3560,3560,3560,7
|
|
20230922,134400,69719060,3565,3565,3565,3565,0
|
|
20230922,134300,69719060,3565,3565,3565,3565,7
|
|
20230922,134200,69694105,3560,3560,3560,3560,0
|
|
20230922,134100,69694105,3560,3560,3560,3560,0
|
|
20230922,134000,69694105,3560,3560,3560,3560,29
|
|
20230922,133900,69590865,3565,3565,3565,3565,15
|
|
20230922,133800,69537390,3565,3565,3565,3565,19
|
|
20230922,133700,69469655,3560,3560,3560,3560,10
|
|
20230922,133600,69434055,3560,3560,3560,3560,0
|
|
20230922,133500,69434055,3560,3560,3560,3560,7
|
|
20230922,133400,69409135,3565,3565,3565,3565,0
|
|
20230922,133300,69409135,3565,3565,3565,3560,11
|
|
20230922,133200,69369935,3565,3565,3565,3565,1
|
|
20230922,133100,69366370,3560,3560,3560,3560,8
|
|
20230922,133000,69337890,3560,3560,3560,3560,23
|
|
20230922,132900,69256010,3560,3560,3560,3560,3
|
|
20230922,132800,69245330,3560,3560,3560,3560,8
|
|
20230922,132700,69216850,3560,3560,3560,3560,0
|
|
20230922,132600,69216850,3560,3560,3560,3560,8
|
|
20230922,132500,69188370,3560,3560,3560,3560,10
|
|
20230922,132400,69152770,3565,3565,3565,3565,0
|
|
20230922,132300,69152770,3565,3565,3565,3565,7
|
|
20230922,132200,69127815,3560,3560,3560,3560,7
|
|
20230922,132100,69102895,3560,3560,3560,3560,3
|
|
20230922,132000,69092215,3560,3560,3560,3560,37
|
|
20230922,131900,68960495,3560,3560,3560,3560,7
|
|
20230922,131800,68935575,3560,3560,3560,3560,0
|
|
20230922,131700,68935575,3560,3560,3560,3560,7
|
|
20230922,131600,68910655,3560,3560,3560,3560,7
|
|
20230922,131500,68885735,3565,3565,3565,3565,1
|
|
20230922,131400,68882170,3560,3560,3560,3560,7
|
|
20230922,131300,68857250,3560,3560,3560,3560,0
|
|
20230922,131200,68857250,3560,3570,3570,3560,1447
|
|
20230922,131100,63693870,3575,3575,3575,3575,21
|
|
20230922,131000,63618795,3570,3570,3570,3570,26
|
|
20230922,130900,63525975,3575,3575,3575,3575,10
|
|
20230922,130800,63490225,3570,3570,3570,3570,7
|
|
20230922,130700,63465235,3570,3570,3570,3570,0
|
|
20230922,130600,63465235,3570,3570,3570,3570,6
|
|
20230922,130500,63443815,3570,3570,3570,3570,6
|
|
20230922,130400,63422395,3570,3570,3570,3570,9
|
|
20230922,130300,63390265,3570,3570,3570,3570,2092
|
|
20230922,130200,55921825,3570,3570,3570,3570,0
|
|
20230922,130100,55921825,3570,3570,3570,3570,0
|
|
20230922,130000,55921825,3570,3570,3570,3570,30
|
|
20230922,125900,55814725,3575,3575,3575,3575,0
|
|
20230922,125800,55814725,3575,3575,3575,3575,11
|
|
20230922,125700,55775400,3575,3575,3575,3575,1
|
|
20230922,125600,55771825,3570,3570,3570,3570,593
|
|
20230922,125500,53654815,3570,3575,3575,3570,20
|
|
20230922,125400,53583370,3575,3575,3575,3575,0
|
|
20230922,125300,53583370,3575,3575,3575,3575,7
|
|
20230922,125200,53558345,3575,3575,3575,3575,3
|
|
20230922,125100,53547620,3575,3575,3575,3575,60
|
|
20230922,125000,53333120,3575,3575,3575,3575,135
|
|
20230922,124900,52850495,3575,3575,3575,3575,0
|
|
20230922,124800,52850495,3575,3575,3575,3575,0
|
|
20230922,124700,52850495,3575,3575,3575,3575,0
|
|
20230922,124600,52850495,3575,3575,3575,3575,0
|
|
20230922,124500,52850495,3575,3575,3575,3575,34
|
|
20230922,124400,52728945,3575,3575,3575,3575,0
|
|
20230922,124300,52728945,3575,3575,3575,3575,0
|
|
20230922,124200,52728945,3575,3570,3575,3570,37
|
|
20230922,124100,52596685,3570,3570,3570,3570,0
|
|
20230922,124000,52596685,3570,3570,3570,3570,30
|
|
20230922,123900,52489585,3570,3570,3570,3570,0
|
|
20230922,123800,52489585,3570,3570,3570,3570,0
|
|
20230922,123700,52489585,3570,3570,3570,3570,3
|
|
20230922,123600,52478875,3570,3570,3570,3570,34
|
|
20230922,123500,52357495,3570,3575,3575,3570,220
|
|
20230922,123400,51571105,3575,3575,3575,3575,0
|
|
20230922,123300,51571105,3575,3575,3575,3575,0
|
|
20230922,123200,51571105,3575,3575,3575,3575,3
|
|
20230922,123100,51560380,3575,3575,3575,3575,75
|
|
20230922,123000,51292255,3580,3575,3580,3575,19
|
|
20230922,122900,51224315,3580,3575,3580,3575,5
|
|
20230922,122800,51206430,3575,3575,3575,3575,0
|
|
20230922,122700,51206430,3575,3575,3575,3575,0
|
|
20230922,122600,51206430,3575,3575,3575,3575,11
|
|
20230922,122500,51167105,3575,3575,3575,3575,0
|
|
20230922,122400,51167105,3575,3575,3575,3575,3
|
|
20230922,122300,51156380,3575,3575,3575,3575,0
|
|
20230922,122200,51156380,3575,3575,3575,3575,0
|
|
20230922,122100,51156380,3575,3575,3575,3575,0
|
|
20230922,122000,51156380,3575,3575,3575,3575,39
|
|
20230922,121900,51016955,3575,3575,3575,3575,0
|
|
20230922,121800,51016955,3575,3575,3575,3575,0
|
|
20230922,121700,51016955,3575,3575,3575,3575,0
|
|
20230922,121600,51016955,3575,3575,3575,3575,0
|
|
20230922,121500,51016955,3575,3575,3575,3575,0
|
|
20230922,121400,51016955,3575,3575,3575,3575,53
|
|
20230922,121300,50827480,3570,3570,3570,3570,0
|
|
20230922,121200,50827480,3570,3570,3570,3570,3
|
|
20230922,121100,50816770,3570,3570,3570,3570,0
|
|
20230922,121000,50816770,3570,3570,3570,3570,20
|
|
20230922,120900,50745370,3575,3575,3575,3575,0
|
|
20230922,120800,50745370,3575,3575,3575,3575,0
|
|
20230922,120700,50745370,3575,3575,3575,3575,0
|
|
20230922,120600,50745370,3575,3575,3575,3575,0
|
|
20230922,120500,50745370,3575,3570,3575,3570,34
|
|
20230922,120400,50623915,3570,3565,3570,3565,7
|
|
20230922,120300,50598940,3565,3565,3565,3565,0
|
|
20230922,120200,50598940,3565,3565,3565,3565,0
|
|
20230922,120100,50598940,3565,3565,3565,3565,0
|
|
20230922,120000,50598940,3565,3570,3570,3565,31
|
|
20230922,115900,50488420,3575,3575,3575,3575,0
|
|
20230922,115800,50488420,3575,3575,3575,3575,0
|
|
20230922,115700,50488420,3575,3570,3575,3570,34
|
|
20230922,115600,50367025,3565,3565,3565,3565,6
|
|
20230922,115500,50345635,3565,3570,3570,3565,6
|
|
20230922,115400,50324230,3565,3565,3565,3565,7
|
|
20230922,115300,50299275,3565,3565,3565,3565,3
|
|
20230922,115200,50288580,3565,3565,3565,3565,7
|
|
20230922,115100,50263625,3565,3565,3565,3565,8
|
|
20230922,115000,50235105,3565,3565,3565,3565,16
|
|
20230922,114900,50178065,3575,3575,3575,3575,0
|
|
20230922,114800,50178065,3575,3575,3575,3575,0
|
|
20230922,114700,50178065,3575,3575,3575,3575,0
|
|
20230922,114600,50178065,3575,3575,3575,3575,0
|
|
20230922,114500,50178065,3575,3575,3575,3575,0
|
|
20230922,114400,50178065,3575,3565,3575,3565,37
|
|
20230922,114300,50046090,3560,3560,3560,3560,3
|
|
20230922,114200,50035410,3560,3560,3560,3560,6
|
|
20230922,114100,50014050,3565,3565,3565,3565,0
|
|
20230922,114000,50014050,3565,3565,3565,3565,37
|
|
20230922,113900,49882145,3565,3565,3565,3565,0
|
|
20230922,113800,49882145,3565,3565,3565,3565,5
|
|
20230922,113700,49864320,3565,3565,3565,3565,4
|
|
20230922,113600,49850060,3565,3565,3565,3565,7
|
|
20230922,113500,49825105,3565,3570,3570,3565,20
|
|
20230922,113400,49753720,3570,3570,3570,3570,0
|
|
20230922,113300,49753720,3570,3570,3570,3570,0
|
|
20230922,113200,49753720,3570,3570,3570,3570,0
|
|
20230922,113100,49753720,3570,3570,3570,3570,0
|
|
20230922,113000,49753720,3570,3555,3570,3555,120
|
|
20230922,112900,49325985,3560,3560,3560,3560,0
|
|
20230922,112800,49325985,3560,3560,3560,3560,10
|
|
20230922,112700,49290385,3560,3560,3560,3560,0
|
|
20230922,112600,49290385,3560,3560,3560,3560,10
|
|
20230922,112500,49254785,3555,3555,3555,3555,34
|
|
20230922,112400,49133915,3560,3560,3560,3560,50
|
|
20230922,112300,48955915,3555,3555,3555,3555,130
|
|
20230922,112200,48493765,3560,3560,3560,3560,20
|
|
20230922,112100,48422565,3555,3555,3555,3555,0
|
|
20230922,112000,48422565,3555,3555,3555,3555,30
|
|
20230922,111900,48315915,3560,3560,3560,3560,0
|
|
20230922,111800,48315915,3560,3560,3560,3560,4
|
|
20230922,111700,48301675,3560,3560,3560,3560,20
|
|
20230922,111600,48230475,3560,3560,3560,3560,16
|
|
20230922,111500,48173515,3555,3555,3555,3555,3
|
|
20230922,111400,48162850,3555,3555,3555,3555,0
|
|
20230922,111300,48162850,3555,3555,3555,3555,0
|
|
20230922,111200,48162850,3555,3555,3555,3555,0
|
|
20230922,111100,48162850,3555,3555,3555,3555,0
|
|
20230922,111000,48162850,3555,3555,3555,3555,17
|
|
20230922,110900,48102415,3560,3560,3560,3560,12
|
|
20230922,110800,48059695,3560,3560,3560,3560,0
|
|
20230922,110700,48059695,3560,3555,3560,3555,30
|
|
20230922,110600,47952950,3555,3555,3555,3555,0
|
|
20230922,110500,47952950,3555,3555,3555,3555,0
|
|
20230922,110400,47952950,3555,3555,3555,3555,8
|
|
20230922,110300,47924510,3555,3555,3555,3555,12
|
|
20230922,110200,47881850,3555,3555,3555,3555,0
|
|
20230922,110100,47881850,3555,3555,3555,3555,0
|
|
20230922,110000,47881850,3555,3555,3555,3555,30
|
|
20230922,105900,47775200,3560,3560,3560,3560,0
|
|
20230922,105800,47775200,3560,3555,3560,3555,38
|
|
20230922,105700,47639965,3555,3555,3555,3555,9
|
|
20230922,105600,47607970,3555,3555,3555,3555,3
|
|
20230922,105500,47597305,3555,3555,3555,3555,9
|
|
20230922,105400,47565310,3555,3555,3555,3555,0
|
|
20230922,105300,47565310,3555,3560,3560,3555,13
|
|
20230922,105200,47519090,3555,3555,3555,3555,8
|
|
20230922,105100,47490650,3555,3555,3555,3555,0
|
|
20230922,105000,47490650,3555,3555,3555,3555,67
|
|
20230922,104900,47252465,3555,3555,3555,3555,20
|
|
20230922,104800,47181365,3555,3555,3555,3555,0
|
|
20230922,104700,47181365,3555,3555,3555,3555,0
|
|
20230922,104600,47181365,3555,3555,3555,3555,0
|
|
20230922,104500,47181365,3555,3555,3555,3555,0
|
|
20230922,104400,47181365,3555,3555,3555,3555,0
|
|
20230922,104300,47181365,3555,3525,3555,3525,230
|
|
20230922,104200,46365480,3525,3550,3550,3525,3765
|
|
20230922,104100,33059080,3550,3545,3550,3545,4
|
|
20230922,104000,33044895,3545,3545,3545,3545,30
|
|
20230922,103900,32938545,3550,3550,3550,3550,11
|
|
20230922,103800,32899495,3550,3550,3550,3550,3
|
|
20230922,103700,32888845,3550,3550,3550,3550,0
|
|
20230922,103600,32888845,3550,3550,3550,3550,0
|
|
20230922,103500,32888845,3550,3550,3550,3550,3
|
|
20230922,103400,32878195,3560,3560,3560,3560,0
|
|
20230922,103300,32878195,3560,3560,3560,3560,30
|
|
20230922,103200,32771395,3560,3560,3560,3560,0
|
|
20230922,103100,32771395,3560,3550,3560,3540,567
|
|
20230922,103000,30759095,3550,3550,3550,3550,17
|
|
20230922,102900,30698745,3550,3550,3550,3550,13
|
|
20230922,102800,30652595,3550,3555,3555,3550,407
|
|
20230922,102700,29205875,3555,3555,3555,3555,0
|
|
20230922,102600,29205875,3555,3555,3555,3555,0
|
|
20230922,102500,29205875,3555,3555,3555,3555,15
|
|
20230922,102400,29152550,3555,3555,3555,3555,84
|
|
20230922,102300,28853930,3555,3550,3555,3550,22
|
|
20230922,102200,28775815,3540,3540,3540,3540,0
|
|
20230922,102100,28775815,3540,3540,3540,3540,3
|
|
20230922,102000,28765195,3540,3540,3540,3540,30
|
|
20230922,101900,28658995,3540,3540,3540,3540,109
|
|
20230922,101800,28273135,3540,3540,3540,3540,0
|
|
20230922,101700,28273135,3540,3540,3540,3540,0
|
|
20230922,101600,28273135,3540,3540,3540,3540,3
|
|
20230922,101500,28262515,3540,3540,3540,3540,21
|
|
20230922,101400,28188175,3540,3540,3540,3540,0
|
|
20230922,101300,28188175,3540,3540,3540,3540,3
|
|
20230922,101200,28177555,3540,3540,3540,3540,41
|
|
20230922,101100,28032415,3540,3540,3540,3540,0
|
|
20230922,101000,28032415,3540,3540,3540,3540,20
|
|
20230922,100900,27961615,3540,3540,3540,3540,18
|
|
20230922,100800,27897895,3555,3555,3555,3555,6
|
|
20230922,100700,27876565,3540,3540,3540,3540,3
|
|
20230922,100600,27865945,3555,3540,3555,3540,25
|
|
20230922,100500,27777340,3545,3545,3545,3545,274
|
|
20230922,100400,26806010,3555,3555,3555,3555,0
|
|
20230922,100300,26806010,3555,3555,3555,3545,497
|
|
20230922,100200,25043975,3555,3555,3555,3555,6
|
|
20230922,100100,25022645,3545,3545,3545,3545,0
|
|
20230922,100000,25022645,3545,3550,3550,3545,35
|
|
20230922,095900,24898545,3550,3550,3550,3550,0
|
|
20230922,095800,24898545,3550,3550,3550,3550,0
|
|
20230922,095700,24898545,3550,3550,3550,3550,0
|
|
20230922,095600,24898545,3550,3550,3550,3550,0
|
|
20230922,095500,24898545,3550,3550,3550,3550,0
|
|
20230922,095400,24898545,3550,3550,3550,3550,0
|
|
20230922,095300,24898545,3550,3550,3550,3550,0
|
|
20230922,095200,24898545,3550,3550,3550,3550,0
|
|
20230922,095100,24898545,3550,3550,3550,3550,0
|
|
20230922,095000,24898545,3550,3550,3550,3550,17
|
|
20230922,094900,24838195,3555,3555,3555,3555,0
|
|
20230922,094800,24838195,3555,3555,3555,3555,0
|
|
20230922,094700,24838195,3555,3555,3555,3555,0
|
|
20230922,094600,24838195,3555,3555,3555,3555,0
|
|
20230922,094500,24838195,3555,3555,3555,3555,10
|
|
20230922,094400,24802645,3555,3555,3555,3555,0
|
|
20230922,094300,24802645,3555,3555,3555,3555,0
|
|
20230922,094200,24802645,3555,3555,3555,3555,20
|
|
20230922,094100,24731545,3545,3545,3545,3545,1
|
|
20230922,094000,24728000,3545,3550,3550,3545,30
|
|
20230922,093900,24621565,3555,3555,3555,3555,0
|
|
20230922,093800,24621565,3555,3555,3555,3555,0
|
|
20230922,093700,24621565,3555,3555,3555,3555,0
|
|
20230922,093600,24621565,3555,3555,3555,3555,0
|
|
20230922,093500,24621565,3555,3555,3555,3555,0
|
|
20230922,093400,24621565,3555,3555,3555,3555,1
|
|
20230922,093300,24618010,3570,3570,3570,3570,0
|
|
20230922,093200,24618010,3570,3575,3575,3560,145
|
|
20230922,093100,24101105,3575,3575,3575,3575,1
|
|
20230922,093000,24097530,3570,3560,3570,3550,19
|
|
20230922,092900,24030010,3575,3575,3575,3575,12
|
|
20230922,092800,23987110,3550,3570,3570,3550,17
|
|
20230922,092700,23926615,3590,3590,3590,3590,0
|
|
20230922,092600,23926615,3590,3590,3590,3590,15
|
|
20230922,092500,23872765,3590,3590,3590,3590,120
|
|
20230922,092400,23441965,3590,3580,3590,3580,5
|
|
20230922,092300,23424045,3590,3590,3590,3590,0
|
|
20230922,092200,23424045,3590,3590,3590,3590,0
|
|
20230922,092100,23424045,3590,3590,3590,3590,23
|
|
20230922,092000,23341475,3590,3585,3590,3555,45
|
|
20230922,091900,23180780,3585,3585,3585,3585,211
|
|
20230922,091800,22424345,3585,3585,3585,3585,0
|
|
20230922,091700,22424345,3585,3585,3585,3585,0
|
|
20230922,091600,22424345,3585,3585,3585,3585,0
|
|
20230922,091500,22424345,3585,3585,3585,3585,38
|
|
20230922,091400,22288115,3585,3585,3585,3585,10
|
|
20230922,091300,22252265,3585,3585,3585,3585,2
|
|
20230922,091200,22245095,3570,3570,3570,3570,257
|
|
20230922,091100,21327605,3575,3580,3590,3575,359
|
|
20230922,091000,20042570,3590,3550,3590,3550,290
|
|
20230922,090900,19008515,3555,3550,3555,3550,732
|
|
20230922,090800,16409815,3550,3545,3550,3545,120
|
|
20230922,090700,15983900,3540,3515,3540,3515,310
|
|
20230922,090600,14893685,3500,3500,3500,3500,0
|
|
20230922,090500,14893685,3500,3500,3500,3500,0
|
|
20230922,090400,14893685,3500,3515,3515,3500,369
|
|
20230922,090300,13597925,3515,3515,3515,3490,823
|
|
20230922,090200,10720365,3515,3540,3540,3490,1587
|
|
20230922,090100,5140750,3560,3560,3560,3540,281
|
|
20230922,090000,4142530,3565,3565,3565,3565,1162
|