587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,184400,621535965,5120,5120,5120,5120,5440
|
|
20230922,184300,621535965,5120,5120,5120,5120,0
|
|
20230922,184200,621535965,5120,5120,5120,5120,0
|
|
20230922,184100,621535965,5120,5120,5120,5120,0
|
|
20230922,184000,621535965,5120,5120,5120,5120,0
|
|
20230922,183900,621535965,5120,5120,5120,5120,0
|
|
20230922,183800,621535965,5120,5120,5120,5120,0
|
|
20230922,183700,621535965,5120,5120,5120,5120,0
|
|
20230922,183600,621535965,5120,5120,5120,5120,0
|
|
20230922,183500,621535965,5120,5120,5120,5120,0
|
|
20230922,183400,621535965,5120,5120,5120,5120,0
|
|
20230922,183300,621535965,5120,5120,5120,5120,0
|
|
20230922,183200,621535965,5120,5120,5120,5120,0
|
|
20230922,183100,621535965,5120,5120,5120,5120,0
|
|
20230922,183000,621535965,5120,5120,5120,5120,0
|
|
20230922,182900,621535965,5120,5120,5120,5120,0
|
|
20230922,182800,621535965,5120,5120,5120,5120,0
|
|
20230922,182700,621535965,5120,5120,5120,5120,0
|
|
20230922,182600,621535965,5120,5120,5120,5120,0
|
|
20230922,182500,621535965,5120,5120,5120,5120,0
|
|
20230922,182400,621535965,5120,5120,5120,5120,0
|
|
20230922,182300,621535965,5120,5120,5120,5120,0
|
|
20230922,182200,621535965,5120,5120,5120,5120,0
|
|
20230922,182100,621535965,5120,5120,5120,5120,0
|
|
20230922,182000,621535965,5120,5120,5120,5120,0
|
|
20230922,181900,621535965,5120,5120,5120,5120,0
|
|
20230922,181800,621535965,5120,5120,5120,5120,0
|
|
20230922,181700,621535965,5120,5120,5120,5120,0
|
|
20230922,181600,621535965,5120,5120,5120,5120,0
|
|
20230922,181500,621535965,5120,5120,5120,5120,0
|
|
20230922,181400,621535965,5120,5120,5120,5120,5440
|
|
20230922,181300,621535965,5120,5120,5120,5120,0
|
|
20230922,181200,621535965,5120,5120,5120,5120,0
|
|
20230922,181100,621535965,5120,5120,5120,5120,0
|
|
20230922,181000,621535965,5120,5120,5120,5120,0
|
|
20230922,180900,621535965,5120,5120,5120,5120,0
|
|
20230922,180800,621535965,5120,5120,5120,5120,0
|
|
20230922,180700,621535965,5120,5120,5120,5120,0
|
|
20230922,180600,621535965,5120,5120,5120,5120,0
|
|
20230922,180500,621535965,5120,5120,5120,5120,0
|
|
20230922,180400,621535965,5120,5120,5120,5120,0
|
|
20230922,180300,621535965,5120,5120,5120,5120,0
|
|
20230922,180200,621535965,5120,5120,5120,5120,0
|
|
20230922,180100,621535965,5120,5120,5120,5120,0
|
|
20230922,180000,621535965,5120,5120,5120,5120,0
|
|
20230922,175900,621535965,5120,5120,5120,5120,0
|
|
20230922,175800,621535965,5120,5120,5120,5120,0
|
|
20230922,175700,621535965,5120,5120,5120,5120,0
|
|
20230922,175600,621535965,5120,5120,5120,5120,0
|
|
20230922,175500,621535965,5120,5120,5120,5120,0
|
|
20230922,175400,621535965,5120,5120,5120,5120,0
|
|
20230922,175300,621535965,5120,5120,5120,5120,0
|
|
20230922,175200,621535965,5120,5120,5120,5120,0
|
|
20230922,175100,621535965,5120,5120,5120,5120,0
|
|
20230922,175000,621535965,5120,5120,5120,5120,0
|
|
20230922,174900,621535965,5120,5120,5120,5120,0
|
|
20230922,174800,621535965,5120,5120,5120,5120,0
|
|
20230922,174700,621535965,5120,5120,5120,5120,0
|
|
20230922,174600,621535965,5120,5120,5120,5120,0
|
|
20230922,174500,621535965,5120,5120,5120,5120,0
|
|
20230922,174400,621535965,5120,5120,5120,5120,5440
|
|
20230922,174300,621535965,5120,5120,5120,5120,0
|
|
20230922,174200,621535965,5120,5120,5120,5120,0
|
|
20230922,174100,621535965,5120,5120,5120,5120,0
|
|
20230922,174000,621535965,5120,5120,5120,5120,0
|
|
20230922,173900,621535965,5120,5120,5120,5120,0
|
|
20230922,173800,621535965,5120,5120,5120,5120,0
|
|
20230922,173700,621535965,5120,5120,5120,5120,0
|
|
20230922,173600,621535965,5120,5120,5120,5120,0
|
|
20230922,173500,621535965,5120,5120,5120,5120,0
|
|
20230922,173400,621535965,5120,5120,5120,5120,0
|
|
20230922,173300,621535965,5120,5120,5120,5120,0
|
|
20230922,173200,621535965,5120,5120,5120,5120,0
|
|
20230922,173100,621535965,5120,5120,5120,5120,0
|
|
20230922,173000,621535965,5120,5120,5120,5120,0
|
|
20230922,172900,621535965,5120,5120,5120,5120,0
|
|
20230922,172800,621535965,5120,5120,5120,5120,0
|
|
20230922,172700,621535965,5120,5120,5120,5120,0
|
|
20230922,172600,621535965,5120,5120,5120,5120,0
|
|
20230922,172500,621535965,5120,5120,5120,5120,0
|
|
20230922,172400,621535965,5120,5120,5120,5120,0
|
|
20230922,172300,621535965,5120,5120,5120,5120,0
|
|
20230922,172200,621535965,5120,5120,5120,5120,0
|
|
20230922,172100,621535965,5120,5120,5120,5120,0
|
|
20230922,172000,621535965,5120,5120,5120,5120,0
|
|
20230922,171900,621535965,5120,5120,5120,5120,0
|
|
20230922,171800,621535965,5120,5120,5120,5120,0
|
|
20230922,171700,621535965,5120,5120,5120,5120,0
|
|
20230922,171600,621535965,5120,5120,5120,5120,0
|
|
20230922,171500,621535965,5120,5120,5120,5120,0
|
|
20230922,171400,621535965,5120,5120,5120,5120,5440
|
|
20230922,171300,621535965,5120,5120,5120,5120,0
|
|
20230922,171200,621535965,5120,5120,5120,5120,0
|
|
20230922,171100,621535965,5120,5120,5120,5120,0
|
|
20230922,171000,621535965,5120,5120,5120,5120,0
|
|
20230922,170900,621535965,5120,5120,5120,5120,0
|
|
20230922,170800,621535965,5120,5120,5120,5120,0
|
|
20230922,170700,621535965,5120,5120,5120,5120,0
|
|
20230922,170600,621535965,5120,5120,5120,5120,0
|
|
20230922,170500,621535965,5120,5120,5120,5120,0
|
|
20230922,170400,621535965,5120,5120,5120,5120,0
|
|
20230922,170300,621535965,5120,5120,5120,5120,0
|
|
20230922,170200,621535965,5120,5120,5120,5120,0
|
|
20230922,170100,621535965,5120,5120,5120,5120,0
|
|
20230922,170000,621535965,5120,5120,5120,5120,0
|
|
20230922,165900,621535965,5120,5120,5120,5120,0
|
|
20230922,165800,621535965,5120,5120,5120,5120,0
|
|
20230922,165700,621535965,5120,5120,5120,5120,0
|
|
20230922,165600,621535965,5120,5120,5120,5120,0
|
|
20230922,165500,621535965,5120,5120,5120,5120,0
|
|
20230922,165400,621535965,5120,5120,5120,5120,0
|
|
20230922,165300,621535965,5120,5120,5120,5120,0
|
|
20230922,165200,621535965,5120,5120,5120,5120,0
|
|
20230922,165100,621535965,5120,5120,5120,5120,0
|
|
20230922,165000,621535965,5120,5120,5120,5120,0
|
|
20230922,164900,621535965,5120,5120,5120,5120,0
|
|
20230922,164800,621535965,5120,5120,5120,5120,0
|
|
20230922,164700,621535965,5120,5120,5120,5120,0
|
|
20230922,164600,621535965,5120,5120,5120,5120,0
|
|
20230922,164500,621535965,5120,5120,5120,5120,0
|
|
20230922,164400,621535965,5120,5120,5120,5120,5440
|
|
20230922,164300,621535965,5120,5120,5120,5120,0
|
|
20230922,164200,621535965,5120,5120,5120,5120,0
|
|
20230922,164100,621535965,5120,5120,5120,5120,0
|
|
20230922,164000,621535965,5120,5120,5120,5120,0
|
|
20230922,163900,621535965,5120,5120,5120,5120,0
|
|
20230922,163800,621535965,5120,5120,5120,5120,0
|
|
20230922,163700,621535965,5120,5120,5120,5120,0
|
|
20230922,163600,621535965,5120,5120,5120,5120,0
|
|
20230922,163500,621535965,5120,5120,5120,5120,0
|
|
20230922,163400,621535965,5120,5120,5120,5120,0
|
|
20230922,163300,621535965,5120,5120,5120,5120,0
|
|
20230922,163200,621535965,5120,5120,5120,5120,0
|
|
20230922,163100,621535965,5120,5120,5120,5120,0
|
|
20230922,163000,621535965,5120,5120,5120,5120,0
|
|
20230922,162900,621535965,5120,5120,5120,5120,0
|
|
20230922,162800,621535965,5120,5120,5120,5120,0
|
|
20230922,162700,621535965,5120,5120,5120,5120,0
|
|
20230922,162600,621535965,5120,5120,5120,5120,0
|
|
20230922,162500,621535965,5120,5120,5120,5120,0
|
|
20230922,162400,621535965,5120,5120,5120,5120,0
|
|
20230922,162300,621535965,5120,5120,5120,5120,0
|
|
20230922,162200,621535965,5120,5120,5120,5120,0
|
|
20230922,162100,621535965,5120,5120,5120,5120,0
|
|
20230922,162000,621535965,5120,5120,5120,5120,0
|
|
20230922,161900,621535965,5120,5120,5120,5120,0
|
|
20230922,161800,621535965,5120,5120,5120,5120,0
|
|
20230922,161700,621535965,5120,5120,5120,5120,0
|
|
20230922,161600,621535965,5120,5120,5120,5120,0
|
|
20230922,161500,621535965,5120,5120,5120,5120,0
|
|
20230922,161400,621535965,5120,5120,5120,5120,5440
|
|
20230922,161300,621535965,5120,5120,5120,5120,0
|
|
20230922,161200,621535965,5120,5120,5120,5120,0
|
|
20230922,161100,621535965,5120,5120,5120,5120,0
|
|
20230922,161000,621535965,5120,5120,5120,5120,0
|
|
20230922,160900,621535965,5120,5120,5120,5120,0
|
|
20230922,160800,621535965,5120,5120,5120,5120,0
|
|
20230922,160700,621535965,5120,5120,5120,5120,0
|
|
20230922,160600,621535965,5120,5120,5120,5120,0
|
|
20230922,160500,621535965,5120,5120,5120,5120,0
|
|
20230922,160400,621535965,5120,5120,5120,5120,0
|
|
20230922,160300,621535965,5120,5120,5120,5120,0
|
|
20230922,160200,621535965,5120,5120,5120,5120,0
|
|
20230922,160100,621535965,5120,5120,5120,5120,0
|
|
20230922,160000,621535965,5120,5120,5120,5120,0
|
|
20230922,155900,621535965,5120,5120,5120,5120,0
|
|
20230922,155800,621535965,5120,5120,5120,5120,0
|
|
20230922,155700,621535965,5120,5120,5120,5120,0
|
|
20230922,155600,621535965,5120,5120,5120,5120,0
|
|
20230922,155500,621535965,5120,5120,5120,5120,0
|
|
20230922,155400,621535965,5120,5120,5120,5120,0
|
|
20230922,155300,621535965,5120,5120,5120,5120,0
|
|
20230922,155200,621535965,5120,5120,5120,5120,0
|
|
20230922,155100,621535965,5120,5120,5120,5120,0
|
|
20230922,155000,621535965,5120,5120,5120,5120,0
|
|
20230922,154900,621535965,5120,5120,5120,5120,0
|
|
20230922,154800,621535965,5120,5120,5120,5120,0
|
|
20230922,154700,621535965,5120,5120,5120,5120,0
|
|
20230922,154600,621535965,5120,5120,5120,5120,0
|
|
20230922,154500,621535965,5120,5120,5120,5120,0
|
|
20230922,154400,621535965,5120,5120,5120,5120,5440
|
|
20230922,154300,621535965,5120,5120,5120,5120,0
|
|
20230922,154200,621535965,5120,5120,5120,5120,0
|
|
20230922,154100,621535965,5120,5120,5120,5120,0
|
|
20230922,154000,621535965,5120,5120,5120,5120,0
|
|
20230922,153900,621535965,5120,5120,5120,5120,0
|
|
20230922,153800,621535965,5120,5120,5120,5120,0
|
|
20230922,153700,621535965,5120,5120,5120,5120,0
|
|
20230922,153600,621535965,5120,5120,5120,5120,0
|
|
20230922,153500,621535965,5120,5120,5120,5120,0
|
|
20230922,153400,621535965,5120,5120,5120,5120,0
|
|
20230922,153300,621535965,5120,5120,5120,5120,0
|
|
20230922,153200,621535965,5120,5120,5120,5120,0
|
|
20230922,153100,621535965,5120,5120,5120,5120,0
|
|
20230922,153000,621535965,5120,5120,5120,5120,5440
|
|
20230922,152900,593683165,5100,5100,5100,5100,0
|
|
20230922,152800,593683165,5100,5100,5100,5100,0
|
|
20230922,152700,593683165,5100,5100,5100,5100,0
|
|
20230922,152600,593683165,5100,5100,5100,5100,0
|
|
20230922,152500,593683165,5100,5100,5100,5100,0
|
|
20230922,152400,593683165,5100,5100,5100,5100,0
|
|
20230922,152300,593683165,5100,5100,5100,5100,0
|
|
20230922,152200,593683165,5100,5100,5100,5100,0
|
|
20230922,152100,593683165,5100,5100,5100,5100,0
|
|
20230922,152000,593683165,5100,5100,5100,5100,0
|
|
20230922,151900,593683165,5100,5080,5100,5080,835
|
|
20230922,151800,589435575,5080,5050,5080,5050,1305
|
|
20230922,151700,582838935,5050,5060,5070,5050,1314
|
|
20230922,151600,576187055,5060,5060,5060,5060,1300
|
|
20230922,151500,569609055,5060,5060,5060,5060,500
|
|
20230922,151400,567079055,5060,5050,5060,5050,2
|
|
20230922,151300,567068945,5040,5080,5080,5040,1915
|
|
20230922,151200,557375915,5080,5080,5080,5080,99
|
|
20230922,151100,556872995,5080,5080,5080,5080,1
|
|
20230922,151000,556867915,5080,5060,5080,5060,825
|
|
20230922,150900,552680515,5070,5070,5070,5070,546
|
|
20230922,150800,549912295,5070,5070,5070,5070,767
|
|
20230922,150700,546023605,5070,5080,5080,5070,129
|
|
20230922,150600,545368795,5080,5080,5080,5080,318
|
|
20230922,150500,543753355,5080,5080,5080,5080,3
|
|
20230922,150400,543738115,5080,5080,5080,5080,20
|
|
20230922,150300,543636515,5060,5060,5060,5060,100
|
|
20230922,150200,543130515,5060,5060,5060,5060,1000
|
|
20230922,150100,538070515,5090,5090,5090,5090,10
|
|
20230922,150000,538019615,5050,5050,5050,5050,0
|
|
20230922,145900,538019615,5050,5050,5050,5050,0
|
|
20230922,145800,538019615,5050,5080,5080,5050,900
|
|
20230922,145700,533466455,5080,5090,5090,5080,70
|
|
20230922,145600,533110655,5090,5090,5090,5090,1
|
|
20230922,145500,533105565,5090,5090,5090,5090,20
|
|
20230922,145400,533003765,5090,5090,5090,5090,11
|
|
20230922,145300,532947775,5090,5090,5090,5090,40
|
|
20230922,145200,532744175,5100,5100,5100,5100,434
|
|
20230922,145100,530530775,5070,5070,5070,5070,0
|
|
20230922,145000,530530775,5070,5070,5070,5070,0
|
|
20230922,144900,530530775,5070,5070,5070,5070,500
|
|
20230922,144800,527995775,5070,5080,5080,5070,200
|
|
20230922,144700,526979875,5070,5070,5070,5070,0
|
|
20230922,144600,526979875,5070,5070,5070,5070,0
|
|
20230922,144500,526979875,5070,5070,5070,5070,0
|
|
20230922,144400,526979875,5070,5070,5070,5070,0
|
|
20230922,144300,526979875,5070,5070,5070,5070,30
|
|
20230922,144200,526827775,5060,5080,5080,5060,130
|
|
20230922,144100,526169025,5080,5080,5080,5080,691
|
|
20230922,144000,522658745,5090,5090,5090,5090,0
|
|
20230922,143900,522658745,5090,5090,5090,5090,568
|
|
20230922,143800,519767625,5080,5080,5080,5080,0
|
|
20230922,143700,519767625,5080,5080,5080,5080,500
|
|
20230922,143600,517227625,5080,5080,5080,5080,0
|
|
20230922,143500,517227625,5080,5080,5080,5080,318
|
|
20230922,143400,515612185,5080,5080,5080,5080,300
|
|
20230922,143300,514088185,5080,5080,5080,5080,158
|
|
20230922,143200,513285545,5100,5100,5100,5100,0
|
|
20230922,143100,513285545,5100,5100,5100,5100,77
|
|
20230922,143000,512892845,5080,5080,5080,5080,0
|
|
20230922,142900,512892845,5080,5080,5080,5080,0
|
|
20230922,142800,512892845,5080,5080,5080,5080,894
|
|
20230922,142700,508351325,5080,5080,5080,5080,71
|
|
20230922,142600,507990645,5080,5080,5080,5080,0
|
|
20230922,142500,507990645,5080,5080,5080,5080,0
|
|
20230922,142400,507990645,5080,5080,5080,5080,0
|
|
20230922,142300,507990645,5080,5080,5080,5080,0
|
|
20230922,142200,507990645,5080,5080,5080,5080,2
|
|
20230922,142100,507980485,5080,5080,5080,5080,10
|
|
20230922,142000,507929685,5070,5050,5070,5050,7793
|
|
20230922,141900,468565415,5090,5090,5090,5090,1
|
|
20230922,141800,468560325,5050,5080,5080,5050,3000
|
|
20230922,141700,453395355,5090,5090,5090,5090,0
|
|
20230922,141600,453395355,5090,5090,5090,5090,0
|
|
20230922,141500,453395355,5090,5090,5090,5090,1034
|
|
20230922,141400,448132295,5100,5100,5100,5100,40
|
|
20230922,141300,447928295,5100,5100,5100,5100,0
|
|
20230922,141200,447928295,5100,5100,5100,5100,0
|
|
20230922,141100,447928295,5100,5100,5100,5100,585
|
|
20230922,141000,444944795,5100,5100,5100,5100,27
|
|
20230922,140900,444807095,5100,5100,5100,5100,73
|
|
20230922,140800,444434795,5090,5090,5090,5090,0
|
|
20230922,140700,444434795,5090,5090,5090,5090,0
|
|
20230922,140600,444434795,5090,5090,5090,5090,0
|
|
20230922,140500,444434795,5090,5090,5090,5090,0
|
|
20230922,140400,444434795,5090,5090,5090,5090,0
|
|
20230922,140300,444434795,5090,5090,5090,5090,221
|
|
20230922,140200,443309905,5090,5090,5090,5090,995
|
|
20230922,140100,438245355,5070,5070,5070,5070,0
|
|
20230922,140000,438245355,5070,5080,5080,5070,300
|
|
20230922,135900,436722815,5070,5070,5070,5070,25
|
|
20230922,135800,436596065,5050,5080,5080,5050,4906
|
|
20230922,135700,411791935,5090,5090,5090,5090,0
|
|
20230922,135600,411791935,5090,5090,5090,5090,0
|
|
20230922,135500,411791935,5090,5090,5090,5090,826
|
|
20230922,135400,407587595,5100,5100,5100,5100,0
|
|
20230922,135300,407587595,5100,5100,5100,5100,1502
|
|
20230922,135200,399927395,5100,5100,5100,5100,74
|
|
20230922,135100,399549995,5100,5100,5100,5100,0
|
|
20230922,135000,399549995,5100,5100,5100,5100,0
|
|
20230922,134900,399549995,5100,5100,5100,5100,100
|
|
20230922,134800,399039995,5080,5080,5080,5080,0
|
|
20230922,134700,399039995,5080,5080,5080,5080,0
|
|
20230922,134600,399039995,5080,5080,5080,5080,0
|
|
20230922,134500,399039995,5080,5080,5080,5080,201
|
|
20230922,134400,398018915,5100,5100,5100,5100,0
|
|
20230922,134300,398018915,5100,5100,5100,5100,0
|
|
20230922,134200,398018915,5100,5100,5100,5100,0
|
|
20230922,134100,398018915,5100,5100,5100,5100,0
|
|
20230922,134000,398018915,5100,5100,5100,5100,0
|
|
20230922,133900,398018915,5100,5100,5100,5100,79
|
|
20230922,133800,397616015,5080,5080,5080,5080,0
|
|
20230922,133700,397616015,5080,5080,5080,5080,0
|
|
20230922,133600,397616015,5080,5080,5080,5080,0
|
|
20230922,133500,397616015,5080,5080,5080,5080,80
|
|
20230922,133400,397209615,5080,5080,5080,5080,0
|
|
20230922,133300,397209615,5080,5080,5080,5080,0
|
|
20230922,133200,397209615,5080,5080,5080,5080,116
|
|
20230922,133100,396620335,5080,5090,5090,5080,211
|
|
20230922,133000,395548415,5090,5090,5090,5090,0
|
|
20230922,132900,395548415,5090,5090,5090,5090,0
|
|
20230922,132800,395548415,5090,5090,5090,5090,10
|
|
20230922,132700,395497515,5090,5090,5090,5090,0
|
|
20230922,132600,395497515,5090,5090,5090,5090,0
|
|
20230922,132500,395497515,5090,5090,5090,5090,0
|
|
20230922,132400,395497515,5090,5090,5090,5090,176
|
|
20230922,132300,394601675,5100,5100,5100,5100,0
|
|
20230922,132200,394601675,5100,5110,5110,5100,1299
|
|
20230922,132100,387976765,5110,5110,5110,5110,20
|
|
20230922,132000,387874565,5110,5110,5110,5110,0
|
|
20230922,131900,387874565,5110,5110,5110,5110,75
|
|
20230922,131800,387491315,5110,5110,5110,5110,0
|
|
20230922,131700,387491315,5110,5110,5110,5110,500
|
|
20230922,131600,384936315,5120,5120,5120,5120,50
|
|
20230922,131500,384680315,5120,5110,5120,5110,101
|
|
20230922,131400,384163205,5120,5120,5120,5120,1
|
|
20230922,131300,384158085,5120,5120,5120,5120,0
|
|
20230922,131200,384158085,5120,5120,5120,5120,79
|
|
20230922,131100,383753605,5120,5120,5120,5120,0
|
|
20230922,131000,383753605,5120,5120,5120,5120,213
|
|
20230922,130900,382663045,5110,5110,5110,5110,35
|
|
20230922,130800,382484195,5110,5110,5110,5110,0
|
|
20230922,130700,382484195,5110,5110,5110,5110,0
|
|
20230922,130600,382484195,5110,5110,5110,5110,32
|
|
20230922,130500,382320675,5110,5110,5110,5110,4
|
|
20230922,130400,382300235,5110,5110,5110,5110,84
|
|
20230922,130300,381870995,5110,5110,5110,5110,6
|
|
20230922,130200,381840335,5110,5110,5110,5110,0
|
|
20230922,130100,381840335,5110,5110,5110,5110,0
|
|
20230922,130000,381840335,5110,5110,5110,5110,66
|
|
20230922,125900,381503075,5110,5110,5110,5110,3
|
|
20230922,125800,381487745,5110,5110,5110,5110,0
|
|
20230922,125700,381487745,5110,5110,5110,5110,69
|
|
20230922,125600,381135155,5110,5110,5110,5110,0
|
|
20230922,125500,381135155,5110,5110,5110,5110,0
|
|
20230922,125400,381135155,5110,5110,5110,5110,70
|
|
20230922,125300,380777455,5110,5110,5110,5110,0
|
|
20230922,125200,380777455,5110,5110,5110,5110,0
|
|
20230922,125100,380777455,5110,5110,5110,5110,0
|
|
20230922,125000,380777455,5110,5110,5110,5110,0
|
|
20230922,124900,380777455,5110,5110,5110,5110,2
|
|
20230922,124800,380767235,5110,5110,5110,5110,69
|
|
20230922,124700,380414645,5110,5110,5110,5110,0
|
|
20230922,124600,380414645,5110,5110,5110,5110,795
|
|
20230922,124500,376352195,5120,5120,5120,5120,0
|
|
20230922,124400,376352195,5120,5120,5120,5120,0
|
|
20230922,124300,376352195,5120,5120,5120,5120,77
|
|
20230922,124200,375957955,5110,5110,5110,5110,0
|
|
20230922,124100,375957955,5110,5110,5110,5110,0
|
|
20230922,124000,375957955,5110,5110,5110,5110,0
|
|
20230922,123900,375957955,5110,5110,5110,5110,0
|
|
20230922,123800,375957955,5110,5110,5110,5110,0
|
|
20230922,123700,375957955,5110,5110,5110,5110,2
|
|
20230922,123600,375947735,5110,5110,5110,5110,300
|
|
20230922,123500,374414735,5110,5130,5130,5110,121
|
|
20230922,123400,373796365,5120,5120,5120,5120,0
|
|
20230922,123300,373796365,5120,5120,5120,5120,0
|
|
20230922,123200,373796365,5120,5120,5120,5120,10
|
|
20230922,123100,373745165,5130,5130,5130,5130,0
|
|
20230922,123000,373745165,5130,5120,5130,5120,73
|
|
20230922,122900,373370685,5120,5120,5120,5120,0
|
|
20230922,122800,373370685,5120,5120,5120,5120,0
|
|
20230922,122700,373370685,5120,5120,5120,5120,0
|
|
20230922,122600,373370685,5120,5120,5120,5120,1
|
|
20230922,122500,373365565,5130,5120,5130,5120,998
|
|
20230922,122400,368249855,5130,5130,5130,5130,0
|
|
20230922,122300,368249855,5130,5130,5130,5130,0
|
|
20230922,122200,368249855,5130,5130,5130,5130,1318
|
|
20230922,122100,361488515,5120,5120,5120,5120,2
|
|
20230922,122000,361478275,5130,5130,5130,5130,0
|
|
20230922,121900,361478275,5130,5130,5130,5130,0
|
|
20230922,121800,361478275,5130,5130,5130,5130,73
|
|
20230922,121700,361103785,5110,5100,5110,5100,3346
|
|
20230922,121600,344038645,5100,5100,5100,5100,5
|
|
20230922,121500,344013145,5100,5100,5100,5100,0
|
|
20230922,121400,344013145,5100,5100,5100,5100,135
|
|
20230922,121300,343324645,5100,5100,5100,5100,2
|
|
20230922,121200,343314445,5100,5100,5100,5100,0
|
|
20230922,121100,343314445,5100,5100,5100,5100,100
|
|
20230922,121000,342804445,5100,5100,5100,5100,10
|
|
20230922,120900,342753445,5090,5090,5090,5090,105
|
|
20230922,120800,342218995,5100,5100,5100,5100,0
|
|
20230922,120700,342218995,5100,5100,5100,5100,75
|
|
20230922,120600,341836495,5100,5100,5100,5100,0
|
|
20230922,120500,341836495,5100,5100,5100,5100,5
|
|
20230922,120400,341810995,5090,5090,5090,5090,2
|
|
20230922,120300,341800815,5100,5100,5100,5100,0
|
|
20230922,120200,341800815,5100,5090,5100,5090,719
|
|
20230922,120100,338138465,5090,5090,5090,5090,50
|
|
20230922,120000,337883965,5090,5090,5090,5090,0
|
|
20230922,115900,337883965,5090,5090,5090,5090,1
|
|
20230922,115800,337878875,5090,5100,5100,5060,1579
|
|
20230922,115700,329852455,5100,5100,5100,5100,545
|
|
20230922,115600,327072955,5100,5100,5100,5100,50
|
|
20230922,115500,326817955,5110,5110,5110,5110,0
|
|
20230922,115400,326817955,5110,5110,5110,5110,0
|
|
20230922,115300,326817955,5110,5120,5120,5110,272
|
|
20230922,115200,325428025,5120,5120,5120,5120,0
|
|
20230922,115100,325428025,5120,5120,5120,5120,70
|
|
20230922,115000,325069625,5110,5110,5110,5110,0
|
|
20230922,114900,325069625,5110,5110,5110,5110,0
|
|
20230922,114800,325069625,5110,5110,5110,5110,0
|
|
20230922,114700,325069625,5110,5110,5110,5110,337
|
|
20230922,114600,323347555,5100,5100,5100,5100,0
|
|
20230922,114500,323347555,5100,5100,5100,5100,100
|
|
20230922,114400,322837555,5100,5100,5100,5100,0
|
|
20230922,114300,322837555,5100,5100,5100,5100,1
|
|
20230922,114200,322832455,5100,5100,5100,5100,31
|
|
20230922,114100,322674355,5110,5110,5110,5110,80
|
|
20230922,114000,322265555,5110,5110,5110,5110,0
|
|
20230922,113900,322265555,5110,5110,5110,5110,47
|
|
20230922,113800,322025385,5110,5110,5110,5110,160
|
|
20230922,113700,321207785,5110,5110,5110,5110,7
|
|
20230922,113600,321172015,5120,5120,5120,5120,0
|
|
20230922,113500,321172015,5120,5120,5120,5120,13
|
|
20230922,113400,321105455,5120,5120,5120,5120,9
|
|
20230922,113300,321059375,5120,5120,5120,5120,508
|
|
20230922,113200,318458415,5130,5130,5130,5130,302
|
|
20230922,113100,316909155,5140,5140,5140,5140,0
|
|
20230922,113000,316909155,5140,5140,5140,5140,0
|
|
20230922,112900,316909155,5140,5140,5140,5140,5
|
|
20230922,112800,316883455,5140,5140,5140,5140,0
|
|
20230922,112700,316883455,5140,5140,5140,5140,176
|
|
20230922,112600,315978815,5140,5140,5140,5140,0
|
|
20230922,112500,315978815,5140,5140,5140,5140,0
|
|
20230922,112400,315978815,5140,5150,5150,5140,384
|
|
20230922,112300,314004055,5160,5160,5160,5160,0
|
|
20230922,112200,314004055,5160,5140,5160,5140,186
|
|
20230922,112100,313047975,5160,5160,5160,5160,10
|
|
20230922,112000,312996375,5150,5150,5150,5150,0
|
|
20230922,111900,312996375,5150,5150,5150,5150,138
|
|
20230922,111800,312285675,5160,5150,5160,5150,196
|
|
20230922,111700,311275595,5150,5150,5150,5150,0
|
|
20230922,111600,311275595,5150,5150,5150,5150,0
|
|
20230922,111500,311275595,5150,5150,5150,5150,368
|
|
20230922,111400,309380395,5140,5140,5140,5140,1
|
|
20230922,111300,309375255,5150,5150,5150,5150,1
|
|
20230922,111200,309370105,5140,5140,5140,5140,4
|
|
20230922,111100,309349545,5140,5140,5140,5140,89
|
|
20230922,111000,308892085,5140,5140,5150,5130,795
|
|
20230922,110900,304804235,5150,5150,5150,5150,50
|
|
20230922,110800,304546735,5160,5160,5160,5150,1401
|
|
20230922,110700,297329015,5160,5170,5170,5160,706
|
|
20230922,110600,293681055,5170,5170,5170,5170,186
|
|
20230922,110500,292719435,5160,5160,5170,5160,725
|
|
20230922,110400,288976435,5150,5150,5150,5150,345
|
|
20230922,110300,287199685,5150,5150,5150,5150,2
|
|
20230922,110200,287189385,5150,5150,5150,5150,30
|
|
20230922,110100,287034885,5140,5140,5140,5140,0
|
|
20230922,110000,287034885,5140,5140,5140,5140,1
|
|
20230922,105900,287029745,5150,5150,5150,5130,2301
|
|
20230922,105800,275179615,5140,5130,5150,5130,3460
|
|
20230922,105700,257376545,5130,5100,5130,5100,3239
|
|
20230922,105600,240780575,5100,5100,5100,5100,100
|
|
20230922,105500,240270575,5100,5100,5100,5100,200
|
|
20230922,105400,239250575,5100,5090,5100,5090,200
|
|
20230922,105300,238231575,5100,5090,5100,5090,250
|
|
20230922,105200,236958075,5100,5100,5100,5100,100
|
|
20230922,105100,236448075,5100,5100,5100,5100,129
|
|
20230922,105000,235790175,5100,5100,5100,5100,0
|
|
20230922,104900,235790175,5100,5100,5100,5100,0
|
|
20230922,104800,235790175,5100,5100,5100,5100,0
|
|
20230922,104700,235790175,5100,5100,5100,5100,30
|
|
20230922,104600,235637175,5090,5090,5090,5090,370
|
|
20230922,104500,233753875,5090,5080,5090,5070,186
|
|
20230922,104400,232808925,5090,5090,5090,5080,104
|
|
20230922,104300,232279595,5080,5080,5080,5080,20
|
|
20230922,104200,232177995,5080,5080,5080,5080,14
|
|
20230922,104100,232106875,5080,5080,5080,5080,0
|
|
20230922,104000,232106875,5080,5080,5080,5080,486
|
|
20230922,103900,229637995,5080,5080,5080,5080,270
|
|
20230922,103800,228266395,5080,5070,5080,5070,290
|
|
20230922,103700,226796085,5050,5050,5050,5050,0
|
|
20230922,103600,226796085,5050,5050,5050,5050,0
|
|
20230922,103500,226796085,5050,5050,5050,5050,7
|
|
20230922,103400,226760735,5070,5070,5070,5070,75
|
|
20230922,103300,226380485,5070,5070,5070,5070,3
|
|
20230922,103200,226365275,5070,5070,5070,5070,5
|
|
20230922,103100,226339925,5070,5070,5070,5070,386
|
|
20230922,103000,224382905,5070,5070,5070,5070,82
|
|
20230922,102900,223967165,5070,5060,5070,5060,136
|
|
20230922,102800,223278845,5050,5050,5050,5050,4
|
|
20230922,102700,223258645,5060,5060,5060,5060,100
|
|
20230922,102600,222752645,5060,5050,5060,5050,262
|
|
20230922,102500,221428845,5040,5050,5050,5040,43
|
|
20230922,102400,221212095,5050,5030,5050,5030,1285
|
|
20230922,102300,214747045,5020,5020,5020,5020,13
|
|
20230922,102200,214681785,5020,5020,5020,5020,1
|
|
20230922,102100,214676765,5020,5020,5020,5020,0
|
|
20230922,102000,214676765,5020,5020,5020,5020,0
|
|
20230922,101900,214676765,5020,5010,5020,5010,50
|
|
20230922,101800,214426065,5010,5010,5010,5010,179
|
|
20230922,101700,213529275,5010,5010,5030,5010,121
|
|
20230922,101600,212921055,5030,5020,5030,5020,110
|
|
20230922,101500,212367845,5020,5020,5020,5020,100
|
|
20230922,101400,211865845,5000,5000,5000,5000,0
|
|
20230922,101300,211865845,5000,5000,5000,5000,50
|
|
20230922,101200,211615845,5000,5010,5010,5000,800
|
|
20230922,101100,207614165,5010,5010,5010,5010,300
|
|
20230922,101000,206111165,5020,5020,5020,5020,300
|
|
20230922,100900,204605165,5020,5010,5020,5010,1117
|
|
20230922,100800,199008265,5020,5020,5020,5020,15
|
|
20230922,100700,198932965,5020,5020,5020,5020,20
|
|
20230922,100600,198832565,5020,5010,5020,5010,220
|
|
20230922,100500,197729165,5020,5020,5020,5020,20
|
|
20230922,100400,197628765,5020,5020,5020,5020,57
|
|
20230922,100300,197342625,5020,5020,5020,5020,97
|
|
20230922,100200,196855685,5030,5020,5030,5020,591
|
|
20230922,100100,193888595,5030,5030,5030,5030,0
|
|
20230922,100000,193888595,5030,5030,5030,5030,0
|
|
20230922,095900,193888595,5030,5030,5030,5030,6
|
|
20230922,095800,193858415,5030,5030,5030,5030,0
|
|
20230922,095700,193858415,5030,5030,5030,5030,0
|
|
20230922,095600,193858415,5030,5030,5030,5030,576
|
|
20230922,095500,190961135,5030,5030,5030,5030,0
|
|
20230922,095400,190961135,5030,5030,5030,5030,150
|
|
20230922,095300,190206635,5030,5030,5030,5030,45
|
|
20230922,095200,189980285,5050,5050,5050,5050,65
|
|
20230922,095100,189652035,5040,5040,5040,5040,20
|
|
20230922,095000,189551235,5030,5030,5030,5030,54
|
|
20230922,094900,189279615,5040,5040,5040,5040,10
|
|
20230922,094800,189229215,5040,5040,5040,5040,5
|
|
20230922,094700,189204015,5030,5030,5030,5030,0
|
|
20230922,094600,189204015,5030,5030,5030,5030,133
|
|
20230922,094500,188535025,5040,5040,5040,5040,673
|
|
20230922,094400,185143105,5050,5060,5060,5050,2
|
|
20230922,094300,185132995,5050,5050,5050,5050,168
|
|
20230922,094200,184284595,5060,5060,5060,5060,32
|
|
20230922,094100,184122675,5060,5060,5060,5060,2
|
|
20230922,094000,184112555,5060,5060,5060,5060,4
|
|
20230922,093900,184092315,5070,5070,5070,5070,101
|
|
20230922,093800,183580245,5070,5070,5070,5070,246
|
|
20230922,093700,182333025,5070,5070,5070,5070,1
|
|
20230922,093600,182327955,5070,5070,5070,5070,7
|
|
20230922,093500,182292465,5050,5050,5050,5050,0
|
|
20230922,093400,182292465,5050,5050,5050,5030,1152
|
|
20230922,093300,176474885,5050,5030,5050,5030,203
|
|
20230922,093200,175452325,5030,5030,5030,5030,91
|
|
20230922,093100,174994595,5030,5050,5050,5030,47
|
|
20230922,093000,174758165,5030,5050,5050,5030,150
|
|
20230922,092900,174001665,5030,5030,5030,5030,0
|
|
20230922,092800,174001665,5030,5030,5030,5030,984
|
|
20230922,092700,169052145,5040,5040,5040,5040,766
|
|
20230922,092600,165191505,5050,5070,5070,5040,486
|
|
20230922,092500,162737965,5050,5050,5050,5050,1200
|
|
20230922,092400,156677965,5050,5050,5060,5050,288
|
|
20230922,092300,155222235,5050,5050,5050,5050,10
|
|
20230922,092200,155171735,5050,5040,5050,5040,204
|
|
20230922,092100,154142805,5040,5040,5040,5040,0
|
|
20230922,092000,154142805,5040,5040,5040,5040,271
|
|
20230922,091900,152776965,5040,5040,5040,5040,226
|
|
20230922,091800,151637925,5040,5030,5040,5030,71
|
|
20230922,091700,151280285,5030,5020,5030,5020,1305
|
|
20230922,091600,144727275,5020,5020,5020,5020,137
|
|
20230922,091500,144039535,5020,5020,5020,5020,29
|
|
20230922,091400,143893955,5020,5020,5020,5020,426
|
|
20230922,091300,141755435,5010,5020,5020,5000,774
|
|
20230922,091200,137879665,5020,5020,5020,5020,1000
|
|
20230922,091100,132859665,4990,5010,5020,4990,821
|
|
20230922,091000,128759060,5020,5020,5020,5020,38
|
|
20230922,090900,128568300,4965,4965,4965,4965,139
|
|
20230922,090800,127878165,4965,4980,4985,4965,1924
|
|
20230922,090700,118294470,4960,4960,4975,4960,1447
|
|
20230922,090600,111097745,4960,4965,4965,4955,2811
|
|
20230922,090500,97155160,4960,4960,4960,4960,490
|
|
20230922,090400,94724760,4960,4980,4980,4960,508
|
|
20230922,090300,92202800,4980,4980,4980,4980,220
|
|
20230922,090200,91107200,4980,5000,5000,4980,3703
|
|
20230922,090100,72610100,5000,5020,5040,5000,5698
|
|
20230922,090000,44086110,5010,4995,5030,4995,8694
|