621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,191800,89578050,8750,8750,8750,8750,88
|
|
20230920,191700,89578050,8750,8750,8750,8750,0
|
|
20230920,191600,89578050,8750,8750,8750,8750,0
|
|
20230920,191500,89578050,8750,8750,8750,8750,0
|
|
20230920,191400,89578050,8750,8750,8750,8750,0
|
|
20230920,191300,89578050,8750,8750,8750,8750,0
|
|
20230920,191200,89578050,8750,8750,8750,8750,0
|
|
20230920,191100,89578050,8750,8750,8750,8750,0
|
|
20230920,191000,89578050,8750,8750,8750,8750,0
|
|
20230920,190900,89578050,8750,8750,8750,8750,0
|
|
20230920,190800,89578050,8750,8750,8750,8750,0
|
|
20230920,190700,89578050,8750,8750,8750,8750,0
|
|
20230920,190600,89578050,8750,8750,8750,8750,0
|
|
20230920,190500,89578050,8750,8750,8750,8750,0
|
|
20230920,190400,89578050,8750,8750,8750,8750,0
|
|
20230920,190300,89578050,8750,8750,8750,8750,0
|
|
20230920,190200,89578050,8750,8750,8750,8750,0
|
|
20230920,190100,89578050,8750,8750,8750,8750,0
|
|
20230920,190000,89578050,8750,8750,8750,8750,0
|
|
20230920,185900,89578050,8750,8750,8750,8750,0
|
|
20230920,185800,89578050,8750,8750,8750,8750,0
|
|
20230920,185700,89578050,8750,8750,8750,8750,0
|
|
20230920,185600,89578050,8750,8750,8750,8750,0
|
|
20230920,185500,89578050,8750,8750,8750,8750,0
|
|
20230920,185400,89578050,8750,8750,8750,8750,0
|
|
20230920,185300,89578050,8750,8750,8750,8750,0
|
|
20230920,185200,89578050,8750,8750,8750,8750,0
|
|
20230920,185100,89578050,8750,8750,8750,8750,0
|
|
20230920,185000,89578050,8750,8750,8750,8750,0
|
|
20230920,184900,89578050,8750,8750,8750,8750,0
|
|
20230920,184800,89578050,8750,8750,8750,8750,88
|
|
20230920,184700,89578050,8750,8750,8750,8750,0
|
|
20230920,184600,89578050,8750,8750,8750,8750,0
|
|
20230920,184500,89578050,8750,8750,8750,8750,0
|
|
20230920,184400,89578050,8750,8750,8750,8750,0
|
|
20230920,184300,89578050,8750,8750,8750,8750,0
|
|
20230920,184200,89578050,8750,8750,8750,8750,0
|
|
20230920,184100,89578050,8750,8750,8750,8750,0
|
|
20230920,184000,89578050,8750,8750,8750,8750,0
|
|
20230920,183900,89578050,8750,8750,8750,8750,0
|
|
20230920,183800,89578050,8750,8750,8750,8750,0
|
|
20230920,183700,89578050,8750,8750,8750,8750,0
|
|
20230920,183600,89578050,8750,8750,8750,8750,0
|
|
20230920,183500,89578050,8750,8750,8750,8750,0
|
|
20230920,183400,89578050,8750,8750,8750,8750,0
|
|
20230920,183300,89578050,8750,8750,8750,8750,0
|
|
20230920,183200,89578050,8750,8750,8750,8750,0
|
|
20230920,183100,89578050,8750,8750,8750,8750,0
|
|
20230920,183000,89578050,8750,8750,8750,8750,0
|
|
20230920,182900,89578050,8750,8750,8750,8750,0
|
|
20230920,182800,89578050,8750,8750,8750,8750,0
|
|
20230920,182700,89578050,8750,8750,8750,8750,0
|
|
20230920,182600,89578050,8750,8750,8750,8750,0
|
|
20230920,182500,89578050,8750,8750,8750,8750,0
|
|
20230920,182400,89578050,8750,8750,8750,8750,0
|
|
20230920,182300,89578050,8750,8750,8750,8750,0
|
|
20230920,182200,89578050,8750,8750,8750,8750,0
|
|
20230920,182100,89578050,8750,8750,8750,8750,0
|
|
20230920,182000,89578050,8750,8750,8750,8750,0
|
|
20230920,181900,89578050,8750,8750,8750,8750,0
|
|
20230920,181800,89578050,8750,8750,8750,8750,88
|
|
20230920,181700,89578050,8750,8750,8750,8750,0
|
|
20230920,181600,89578050,8750,8750,8750,8750,0
|
|
20230920,181500,89578050,8750,8750,8750,8750,0
|
|
20230920,181400,89578050,8750,8750,8750,8750,0
|
|
20230920,181300,89578050,8750,8750,8750,8750,0
|
|
20230920,181200,89578050,8750,8750,8750,8750,0
|
|
20230920,181100,89578050,8750,8750,8750,8750,0
|
|
20230920,181000,89578050,8750,8750,8750,8750,0
|
|
20230920,180900,89578050,8750,8750,8750,8750,0
|
|
20230920,180800,89578050,8750,8750,8750,8750,0
|
|
20230920,180700,89578050,8750,8750,8750,8750,0
|
|
20230920,180600,89578050,8750,8750,8750,8750,0
|
|
20230920,180500,89578050,8750,8750,8750,8750,0
|
|
20230920,180400,89578050,8750,8750,8750,8750,0
|
|
20230920,180300,89578050,8750,8750,8750,8750,0
|
|
20230920,180200,89578050,8750,8750,8750,8750,0
|
|
20230920,180100,89578050,8750,8750,8750,8750,0
|
|
20230920,180000,89578050,8750,8750,8750,8750,0
|
|
20230920,175900,89578050,8750,8750,8750,8750,0
|
|
20230920,175800,89578050,8750,8750,8750,8750,0
|
|
20230920,175700,89578050,8750,8750,8750,8750,0
|
|
20230920,175600,89578050,8750,8750,8750,8750,0
|
|
20230920,175500,89578050,8750,8750,8750,8750,0
|
|
20230920,175400,89578050,8750,8750,8750,8750,0
|
|
20230920,175300,89578050,8750,8750,8750,8750,0
|
|
20230920,175200,89578050,8750,8750,8750,8750,0
|
|
20230920,175100,89578050,8750,8750,8750,8750,0
|
|
20230920,175000,89578050,8750,8750,8750,8750,0
|
|
20230920,174900,89578050,8750,8750,8750,8750,0
|
|
20230920,174800,89578050,8750,8750,8750,8750,88
|
|
20230920,174700,89578050,8750,8750,8750,8750,0
|
|
20230920,174600,89578050,8750,8750,8750,8750,0
|
|
20230920,174500,89578050,8750,8750,8750,8750,0
|
|
20230920,174400,89578050,8750,8750,8750,8750,0
|
|
20230920,174300,89578050,8750,8750,8750,8750,0
|
|
20230920,174200,89578050,8750,8750,8750,8750,0
|
|
20230920,174100,89578050,8750,8750,8750,8750,0
|
|
20230920,174000,89578050,8750,8750,8750,8750,0
|
|
20230920,173900,89578050,8750,8750,8750,8750,0
|
|
20230920,173800,89578050,8750,8750,8750,8750,0
|
|
20230920,173700,89578050,8750,8750,8750,8750,0
|
|
20230920,173600,89578050,8750,8750,8750,8750,0
|
|
20230920,173500,89578050,8750,8750,8750,8750,0
|
|
20230920,173400,89578050,8750,8750,8750,8750,0
|
|
20230920,173300,89578050,8750,8750,8750,8750,0
|
|
20230920,173200,89578050,8750,8750,8750,8750,0
|
|
20230920,173100,89578050,8750,8750,8750,8750,0
|
|
20230920,173000,89578050,8750,8750,8750,8750,0
|
|
20230920,172900,89578050,8750,8750,8750,8750,0
|
|
20230920,172800,89578050,8750,8750,8750,8750,0
|
|
20230920,172700,89578050,8750,8750,8750,8750,0
|
|
20230920,172600,89578050,8750,8750,8750,8750,0
|
|
20230920,172500,89578050,8750,8750,8750,8750,0
|
|
20230920,172400,89578050,8750,8750,8750,8750,0
|
|
20230920,172300,89578050,8750,8750,8750,8750,0
|
|
20230920,172200,89578050,8750,8750,8750,8750,0
|
|
20230920,172100,89578050,8750,8750,8750,8750,0
|
|
20230920,172000,89578050,8750,8750,8750,8750,0
|
|
20230920,171900,89578050,8750,8750,8750,8750,0
|
|
20230920,171800,89578050,8750,8750,8750,8750,88
|
|
20230920,171700,89578050,8750,8750,8750,8750,0
|
|
20230920,171600,89578050,8750,8750,8750,8750,0
|
|
20230920,171500,89578050,8750,8750,8750,8750,0
|
|
20230920,171400,89578050,8750,8750,8750,8750,0
|
|
20230920,171300,89578050,8750,8750,8750,8750,0
|
|
20230920,171200,89578050,8750,8750,8750,8750,0
|
|
20230920,171100,89578050,8750,8750,8750,8750,0
|
|
20230920,171000,89578050,8750,8750,8750,8750,0
|
|
20230920,170900,89578050,8750,8750,8750,8750,0
|
|
20230920,170800,89578050,8750,8750,8750,8750,0
|
|
20230920,170700,89578050,8750,8750,8750,8750,0
|
|
20230920,170600,89578050,8750,8750,8750,8750,0
|
|
20230920,170500,89578050,8750,8750,8750,8750,0
|
|
20230920,170400,89578050,8750,8750,8750,8750,0
|
|
20230920,170300,89578050,8750,8750,8750,8750,0
|
|
20230920,170200,89578050,8750,8750,8750,8750,0
|
|
20230920,170100,89578050,8750,8750,8750,8750,0
|
|
20230920,170000,89578050,8750,8750,8750,8750,0
|
|
20230920,165900,89578050,8750,8750,8750,8750,0
|
|
20230920,165800,89578050,8750,8750,8750,8750,0
|
|
20230920,165700,89578050,8750,8750,8750,8750,0
|
|
20230920,165600,89578050,8750,8750,8750,8750,0
|
|
20230920,165500,89578050,8750,8750,8750,8750,0
|
|
20230920,165400,89578050,8750,8750,8750,8750,0
|
|
20230920,165300,89578050,8750,8750,8750,8750,0
|
|
20230920,165200,89578050,8750,8750,8750,8750,0
|
|
20230920,165100,89578050,8750,8750,8750,8750,0
|
|
20230920,165000,89578050,8750,8750,8750,8750,0
|
|
20230920,164900,89578050,8750,8750,8750,8750,0
|
|
20230920,164800,89578050,8750,8750,8750,8750,88
|
|
20230920,164700,89578050,8750,8750,8750,8750,0
|
|
20230920,164600,89578050,8750,8750,8750,8750,0
|
|
20230920,164500,89578050,8750,8750,8750,8750,0
|
|
20230920,164400,89578050,8750,8750,8750,8750,0
|
|
20230920,164300,89578050,8750,8750,8750,8750,0
|
|
20230920,164200,89578050,8750,8750,8750,8750,0
|
|
20230920,164100,89578050,8750,8750,8750,8750,0
|
|
20230920,164000,89578050,8750,8750,8750,8750,0
|
|
20230920,163900,89578050,8750,8750,8750,8750,0
|
|
20230920,163800,89578050,8750,8750,8750,8750,0
|
|
20230920,163700,89578050,8750,8750,8750,8750,0
|
|
20230920,163600,89578050,8750,8750,8750,8750,0
|
|
20230920,163500,89578050,8750,8750,8750,8750,0
|
|
20230920,163400,89578050,8750,8750,8750,8750,0
|
|
20230920,163300,89578050,8750,8750,8750,8750,0
|
|
20230920,163200,89578050,8750,8750,8750,8750,0
|
|
20230920,163100,89578050,8750,8750,8750,8750,0
|
|
20230920,163000,89578050,8750,8750,8750,8750,0
|
|
20230920,162900,89578050,8750,8750,8750,8750,0
|
|
20230920,162800,89578050,8750,8750,8750,8750,0
|
|
20230920,162700,89578050,8750,8750,8750,8750,0
|
|
20230920,162600,89578050,8750,8750,8750,8750,0
|
|
20230920,162500,89578050,8750,8750,8750,8750,0
|
|
20230920,162400,89578050,8750,8750,8750,8750,0
|
|
20230920,162300,89578050,8750,8750,8750,8750,0
|
|
20230920,162200,89578050,8750,8750,8750,8750,0
|
|
20230920,162100,89578050,8750,8750,8750,8750,0
|
|
20230920,162000,89578050,8750,8750,8750,8750,0
|
|
20230920,161900,89578050,8750,8750,8750,8750,0
|
|
20230920,161800,89578050,8750,8750,8750,8750,88
|
|
20230920,161700,89578050,8750,8750,8750,8750,0
|
|
20230920,161600,89578050,8750,8750,8750,8750,0
|
|
20230920,161500,89578050,8750,8750,8750,8750,0
|
|
20230920,161400,89578050,8750,8750,8750,8750,0
|
|
20230920,161300,89578050,8750,8750,8750,8750,0
|
|
20230920,161200,89578050,8750,8750,8750,8750,0
|
|
20230920,161100,89578050,8750,8750,8750,8750,0
|
|
20230920,161000,89578050,8750,8750,8750,8750,0
|
|
20230920,160900,89578050,8750,8750,8750,8750,0
|
|
20230920,160800,89578050,8750,8750,8750,8750,0
|
|
20230920,160700,89578050,8750,8750,8750,8750,0
|
|
20230920,160600,89578050,8750,8750,8750,8750,0
|
|
20230920,160500,89578050,8750,8750,8750,8750,0
|
|
20230920,160400,89578050,8750,8750,8750,8750,0
|
|
20230920,160300,89578050,8750,8750,8750,8750,0
|
|
20230920,160200,89578050,8750,8750,8750,8750,0
|
|
20230920,160100,89578050,8750,8750,8750,8750,0
|
|
20230920,160000,89578050,8750,8750,8750,8750,0
|
|
20230920,155900,89578050,8750,8750,8750,8750,0
|
|
20230920,155800,89578050,8750,8750,8750,8750,0
|
|
20230920,155700,89578050,8750,8750,8750,8750,0
|
|
20230920,155600,89578050,8750,8750,8750,8750,0
|
|
20230920,155500,89578050,8750,8750,8750,8750,0
|
|
20230920,155400,89578050,8750,8750,8750,8750,0
|
|
20230920,155300,89578050,8750,8750,8750,8750,0
|
|
20230920,155200,89578050,8750,8750,8750,8750,0
|
|
20230920,155100,89578050,8750,8750,8750,8750,0
|
|
20230920,155000,89578050,8750,8750,8750,8750,0
|
|
20230920,154900,89578050,8750,8750,8750,8750,0
|
|
20230920,154800,89578050,8750,8750,8750,8750,88
|
|
20230920,154700,89578050,8750,8750,8750,8750,0
|
|
20230920,154600,89578050,8750,8750,8750,8750,0
|
|
20230920,154500,89578050,8750,8750,8750,8750,0
|
|
20230920,154400,89578050,8750,8750,8750,8750,0
|
|
20230920,154300,89578050,8750,8750,8750,8750,0
|
|
20230920,154200,89578050,8750,8750,8750,8750,0
|
|
20230920,154100,89578050,8750,8750,8750,8750,0
|
|
20230920,154000,89578050,8750,8750,8750,8750,0
|
|
20230920,153900,89578050,8750,8750,8750,8750,0
|
|
20230920,153800,89578050,8750,8750,8750,8750,0
|
|
20230920,153700,89578050,8750,8750,8750,8750,0
|
|
20230920,153600,89578050,8750,8750,8750,8750,0
|
|
20230920,153500,89578050,8750,8750,8750,8750,0
|
|
20230920,153400,89578050,8750,8750,8750,8750,0
|
|
20230920,153300,89578050,8750,8750,8750,8750,0
|
|
20230920,153200,89578050,8750,8750,8750,8750,0
|
|
20230920,153100,89578050,8750,8750,8750,8750,0
|
|
20230920,153000,89578050,8750,8750,8750,8750,88
|
|
20230920,152900,88808050,8800,8800,8800,8800,0
|
|
20230920,152800,88808050,8800,8800,8800,8800,0
|
|
20230920,152700,88808050,8800,8800,8800,8800,0
|
|
20230920,152600,88808050,8800,8800,8800,8800,0
|
|
20230920,152500,88808050,8800,8800,8800,8800,0
|
|
20230920,152400,88808050,8800,8800,8800,8800,0
|
|
20230920,152300,88808050,8800,8800,8800,8800,0
|
|
20230920,152200,88808050,8800,8800,8800,8800,0
|
|
20230920,152100,88808050,8800,8800,8800,8800,0
|
|
20230920,152000,88808050,8800,8800,8800,8800,0
|
|
20230920,151900,88808050,8800,8780,8800,8760,6
|
|
20230920,151800,88755420,8790,8800,8800,8790,6
|
|
20230920,151700,88702630,8800,8800,8800,8800,0
|
|
20230920,151600,88702630,8800,8800,8800,8800,0
|
|
20230920,151500,88702630,8800,8800,8800,8800,2
|
|
20230920,151400,88685030,8800,8800,8800,8800,0
|
|
20230920,151300,88685030,8800,8800,8800,8800,0
|
|
20230920,151200,88685030,8800,8800,8800,8800,1
|
|
20230920,151100,88676230,8760,8760,8760,8760,0
|
|
20230920,151000,88676230,8760,8760,8760,8760,0
|
|
20230920,150900,88676230,8760,8760,8760,8760,0
|
|
20230920,150800,88676230,8760,8760,8760,8760,0
|
|
20230920,150700,88676230,8760,8760,8760,8760,50
|
|
20230920,150600,88238230,8770,8770,8770,8770,10
|
|
20230920,150500,88150530,8770,8780,8780,8770,49
|
|
20230920,150400,87720720,8800,8800,8800,8800,0
|
|
20230920,150300,87720720,8800,8800,8800,8800,1
|
|
20230920,150200,87711920,8800,8800,8800,8800,0
|
|
20230920,150100,87711920,8800,8800,8800,8800,0
|
|
20230920,150000,87711920,8800,8800,8800,8800,0
|
|
20230920,145900,87711920,8800,8800,8800,8800,0
|
|
20230920,145800,87711920,8800,8800,8800,8800,0
|
|
20230920,145700,87711920,8800,8800,8800,8800,0
|
|
20230920,145600,87711920,8800,8800,8800,8800,0
|
|
20230920,145500,87711920,8800,8800,8800,8800,0
|
|
20230920,145400,87711920,8800,8800,8800,8800,0
|
|
20230920,145300,87711920,8800,8780,8800,8780,1907
|
|
20230920,145200,70930830,8760,8760,8760,8760,4
|
|
20230920,145100,70895790,8790,8790,8790,8790,0
|
|
20230920,145000,70895790,8790,8750,8790,8750,34
|
|
20230920,144900,70598100,8750,8780,8780,8750,23
|
|
20230920,144800,70396700,8800,8780,8800,8780,2
|
|
20230920,144700,70379120,8740,8740,8740,8740,0
|
|
20230920,144600,70379120,8740,8740,8740,8740,300
|
|
20230920,144500,67757120,8740,8740,8740,8740,0
|
|
20230920,144400,67757120,8740,8740,8740,8740,0
|
|
20230920,144300,67757120,8740,8740,8740,8740,93
|
|
20230920,144200,66944300,8740,8740,8740,8740,0
|
|
20230920,144100,66944300,8740,8740,8740,8740,0
|
|
20230920,144000,66944300,8740,8750,8750,8740,2
|
|
20230920,143900,66926810,8770,8770,8770,8770,1
|
|
20230920,143800,66918040,8740,8740,8740,8740,50
|
|
20230920,143700,66481040,8740,8740,8740,8740,0
|
|
20230920,143600,66481040,8740,8740,8740,8740,0
|
|
20230920,143500,66481040,8740,8750,8750,8740,582
|
|
20230920,143400,61390650,8750,8770,8770,8750,883
|
|
20230920,143300,53663960,8770,8770,8770,8770,0
|
|
20230920,143200,53663960,8770,8770,8770,8770,0
|
|
20230920,143100,53663960,8770,8770,8770,8770,0
|
|
20230920,143000,53663960,8770,8770,8770,8770,0
|
|
20230920,142900,53663960,8770,8770,8770,8770,0
|
|
20230920,142800,53663960,8770,8770,8770,8770,0
|
|
20230920,142700,53663960,8770,8770,8770,8770,0
|
|
20230920,142600,53663960,8770,8770,8770,8770,0
|
|
20230920,142500,53663960,8770,8770,8770,8770,0
|
|
20230920,142400,53663960,8770,8770,8770,8770,0
|
|
20230920,142300,53663960,8770,8770,8770,8770,0
|
|
20230920,142200,53663960,8770,8770,8770,8770,0
|
|
20230920,142100,53663960,8770,8770,8770,8770,0
|
|
20230920,142000,53663960,8770,8770,8770,8770,0
|
|
20230920,141900,53663960,8770,8770,8770,8770,0
|
|
20230920,141800,53663960,8770,8770,8770,8770,0
|
|
20230920,141700,53663960,8770,8770,8770,8770,29
|
|
20230920,141600,53409630,8770,8770,8770,8770,0
|
|
20230920,141500,53409630,8770,8770,8770,8770,0
|
|
20230920,141400,53409630,8770,8770,8770,8770,0
|
|
20230920,141300,53409630,8770,8770,8770,8770,0
|
|
20230920,141200,53409630,8770,8770,8770,8770,0
|
|
20230920,141100,53409630,8770,8770,8770,8770,0
|
|
20230920,141000,53409630,8770,8770,8770,8770,0
|
|
20230920,140900,53409630,8770,8770,8770,8770,0
|
|
20230920,140800,53409630,8770,8770,8770,8770,1
|
|
20230920,140700,53400860,8770,8770,8770,8770,0
|
|
20230920,140600,53400860,8770,8770,8770,8770,0
|
|
20230920,140500,53400860,8770,8770,8770,8770,0
|
|
20230920,140400,53400860,8770,8770,8770,8770,0
|
|
20230920,140300,53400860,8770,8770,8770,8770,0
|
|
20230920,140200,53400860,8770,8770,8770,8770,0
|
|
20230920,140100,53400860,8770,8770,8770,8770,0
|
|
20230920,140000,53400860,8770,8770,8770,8770,0
|
|
20230920,135900,53400860,8770,8770,8770,8770,0
|
|
20230920,135800,53400860,8770,8770,8770,8770,0
|
|
20230920,135700,53400860,8770,8770,8770,8770,0
|
|
20230920,135600,53400860,8770,8770,8770,8770,0
|
|
20230920,135500,53400860,8770,8770,8770,8770,0
|
|
20230920,135400,53400860,8770,8770,8770,8770,0
|
|
20230920,135300,53400860,8770,8770,8770,8770,0
|
|
20230920,135200,53400860,8770,8770,8770,8770,0
|
|
20230920,135100,53400860,8770,8770,8770,8770,0
|
|
20230920,135000,53400860,8770,8770,8770,8770,0
|
|
20230920,134900,53400860,8770,8770,8770,8770,0
|
|
20230920,134800,53400860,8770,8770,8770,8770,0
|
|
20230920,134700,53400860,8770,8770,8770,8770,0
|
|
20230920,134600,53400860,8770,8770,8770,8770,0
|
|
20230920,134500,53400860,8770,8770,8770,8770,17
|
|
20230920,134400,53251770,8770,8770,8770,8770,0
|
|
20230920,134300,53251770,8770,8770,8770,8770,0
|
|
20230920,134200,53251770,8770,8770,8770,8770,0
|
|
20230920,134100,53251770,8770,8770,8770,8770,0
|
|
20230920,134000,53251770,8770,8770,8770,8770,0
|
|
20230920,133900,53251770,8770,8770,8770,8770,100
|
|
20230920,133800,52374770,8770,8770,8770,8770,0
|
|
20230920,133700,52374770,8770,8770,8770,8770,6
|
|
20230920,133600,52322150,8770,8770,8770,8770,0
|
|
20230920,133500,52322150,8770,8770,8770,8770,0
|
|
20230920,133400,52322150,8770,8770,8770,8770,0
|
|
20230920,133300,52322150,8770,8770,8770,8770,0
|
|
20230920,133200,52322150,8770,8770,8770,8770,0
|
|
20230920,133100,52322150,8770,8770,8770,8770,0
|
|
20230920,133000,52322150,8770,8770,8770,8770,0
|
|
20230920,132900,52322150,8770,8770,8770,8770,0
|
|
20230920,132800,52322150,8770,8770,8770,8770,0
|
|
20230920,132700,52322150,8770,8770,8770,8770,0
|
|
20230920,132600,52322150,8770,8770,8770,8770,0
|
|
20230920,132500,52322150,8770,8770,8770,8770,0
|
|
20230920,132400,52322150,8770,8770,8770,8770,0
|
|
20230920,132300,52322150,8770,8770,8770,8770,0
|
|
20230920,132200,52322150,8770,8770,8770,8770,0
|
|
20230920,132100,52322150,8770,8770,8770,8770,0
|
|
20230920,132000,52322150,8770,8770,8770,8770,0
|
|
20230920,131900,52322150,8770,8770,8770,8770,0
|
|
20230920,131800,52322150,8770,8770,8770,8770,200
|
|
20230920,131700,50568150,8770,8770,8770,8770,0
|
|
20230920,131600,50568150,8770,8770,8770,8770,0
|
|
20230920,131500,50568150,8770,8770,8770,8770,0
|
|
20230920,131400,50568150,8770,8770,8770,8770,0
|
|
20230920,131300,50568150,8770,8770,8770,8770,0
|
|
20230920,131200,50568150,8770,8770,8770,8770,0
|
|
20230920,131100,50568150,8770,8770,8770,8770,0
|
|
20230920,131000,50568150,8770,8770,8770,8770,0
|
|
20230920,130900,50568150,8770,8770,8770,8770,0
|
|
20230920,130800,50568150,8770,8770,8770,8770,0
|
|
20230920,130700,50568150,8770,8770,8770,8770,0
|
|
20230920,130600,50568150,8770,8770,8770,8770,0
|
|
20230920,130500,50568150,8770,8770,8770,8770,0
|
|
20230920,130400,50568150,8770,8770,8770,8770,0
|
|
20230920,130300,50568150,8770,8770,8770,8770,288
|
|
20230920,130200,48042390,8780,8780,8780,8780,0
|
|
20230920,130100,48042390,8780,8780,8780,8780,0
|
|
20230920,130000,48042390,8780,8780,8780,8780,0
|
|
20230920,125900,48042390,8780,8780,8780,8780,0
|
|
20230920,125800,48042390,8780,8780,8780,8780,0
|
|
20230920,125700,48042390,8780,8780,8780,8780,0
|
|
20230920,125600,48042390,8780,8780,8780,8780,5
|
|
20230920,125500,47998490,8780,8780,8780,8780,0
|
|
20230920,125400,47998490,8780,8780,8780,8780,0
|
|
20230920,125300,47998490,8780,8780,8780,8780,0
|
|
20230920,125200,47998490,8780,8780,8780,8780,0
|
|
20230920,125100,47998490,8780,8780,8780,8780,0
|
|
20230920,125000,47998490,8780,8780,8780,8780,0
|
|
20230920,124900,47998490,8780,8780,8780,8780,0
|
|
20230920,124800,47998490,8780,8780,8780,8780,0
|
|
20230920,124700,47998490,8780,8780,8780,8780,0
|
|
20230920,124600,47998490,8780,8780,8780,8780,0
|
|
20230920,124500,47998490,8780,8780,8780,8780,0
|
|
20230920,124400,47998490,8780,8780,8780,8780,10
|
|
20230920,124300,47910690,8780,8780,8780,8780,0
|
|
20230920,124200,47910690,8780,8780,8780,8780,0
|
|
20230920,124100,47910690,8780,8780,8780,8780,0
|
|
20230920,124000,47910690,8780,8780,8780,8780,0
|
|
20230920,123900,47910690,8780,8780,8780,8780,0
|
|
20230920,123800,47910690,8780,8780,8780,8780,0
|
|
20230920,123700,47910690,8780,8780,8780,8780,0
|
|
20230920,123600,47910690,8780,8780,8780,8780,0
|
|
20230920,123500,47910690,8780,8780,8780,8780,0
|
|
20230920,123400,47910690,8780,8780,8780,8780,0
|
|
20230920,123300,47910690,8780,8780,8780,8780,10
|
|
20230920,123200,47822890,8780,8780,8780,8780,0
|
|
20230920,123100,47822890,8780,8780,8780,8780,0
|
|
20230920,123000,47822890,8780,8780,8780,8780,200
|
|
20230920,122900,46066890,8780,8780,8780,8780,0
|
|
20230920,122800,46066890,8780,8780,8780,8780,0
|
|
20230920,122700,46066890,8780,8780,8780,8780,0
|
|
20230920,122600,46066890,8780,8780,8780,8780,0
|
|
20230920,122500,46066890,8780,8780,8780,8780,4
|
|
20230920,122400,46031770,8780,8780,8780,8780,7
|
|
20230920,122300,45970310,8780,8800,8800,8780,10
|
|
20230920,122200,45882410,8810,8810,8810,8810,0
|
|
20230920,122100,45882410,8810,8810,8810,8810,0
|
|
20230920,122000,45882410,8810,8810,8810,8810,0
|
|
20230920,121900,45882410,8810,8810,8810,8810,0
|
|
20230920,121800,45882410,8810,8810,8810,8810,1
|
|
20230920,121700,45873600,8810,8810,8810,8810,1
|
|
20230920,121600,45864790,8810,8810,8810,8810,0
|
|
20230920,121500,45864790,8810,8810,8810,8810,0
|
|
20230920,121400,45864790,8810,8810,8810,8810,0
|
|
20230920,121300,45864790,8810,8810,8810,8810,0
|
|
20230920,121200,45864790,8810,8810,8810,8810,0
|
|
20230920,121100,45864790,8810,8810,8810,8810,0
|
|
20230920,121000,45864790,8810,8810,8810,8810,0
|
|
20230920,120900,45864790,8810,8810,8810,8810,0
|
|
20230920,120800,45864790,8810,8810,8810,8810,0
|
|
20230920,120700,45864790,8810,8810,8810,8810,0
|
|
20230920,120600,45864790,8810,8810,8810,8810,0
|
|
20230920,120500,45864790,8810,8810,8810,8810,0
|
|
20230920,120400,45864790,8810,8810,8810,8810,0
|
|
20230920,120300,45864790,8810,8810,8810,8810,0
|
|
20230920,120200,45864790,8810,8810,8810,8810,0
|
|
20230920,120100,45864790,8810,8810,8810,8810,0
|
|
20230920,120000,45864790,8810,8810,8810,8810,0
|
|
20230920,115900,45864790,8810,8810,8810,8810,0
|
|
20230920,115800,45864790,8810,8810,8810,8810,0
|
|
20230920,115700,45864790,8810,8810,8810,8810,0
|
|
20230920,115600,45864790,8810,8810,8810,8810,2
|
|
20230920,115500,45847170,8810,8810,8810,8810,0
|
|
20230920,115400,45847170,8810,8810,8810,8810,0
|
|
20230920,115300,45847170,8810,8810,8810,8810,0
|
|
20230920,115200,45847170,8810,8810,8810,8810,0
|
|
20230920,115100,45847170,8810,8810,8810,8810,0
|
|
20230920,115000,45847170,8810,8810,8810,8810,0
|
|
20230920,114900,45847170,8810,8810,8810,8810,0
|
|
20230920,114800,45847170,8810,8810,8810,8810,0
|
|
20230920,114700,45847170,8810,8810,8810,8810,0
|
|
20230920,114600,45847170,8810,8810,8810,8810,0
|
|
20230920,114500,45847170,8810,8810,8810,8810,0
|
|
20230920,114400,45847170,8810,8810,8810,8810,0
|
|
20230920,114300,45847170,8810,8810,8810,8810,0
|
|
20230920,114200,45847170,8810,8810,8810,8810,0
|
|
20230920,114100,45847170,8810,8810,8810,8810,0
|
|
20230920,114000,45847170,8810,8810,8810,8810,0
|
|
20230920,113900,45847170,8810,8810,8810,8810,0
|
|
20230920,113800,45847170,8810,8810,8810,8810,0
|
|
20230920,113700,45847170,8810,8810,8810,8810,0
|
|
20230920,113600,45847170,8810,8810,8810,8810,40
|
|
20230920,113500,45494770,8810,8810,8810,8810,0
|
|
20230920,113400,45494770,8810,8810,8810,8810,0
|
|
20230920,113300,45494770,8810,8810,8810,8810,0
|
|
20230920,113200,45494770,8810,8810,8810,8810,0
|
|
20230920,113100,45494770,8810,8810,8810,8810,0
|
|
20230920,113000,45494770,8810,8810,8810,8810,0
|
|
20230920,112900,45494770,8810,8810,8810,8810,0
|
|
20230920,112800,45494770,8810,8810,8810,8810,1
|
|
20230920,112700,45485960,8790,8790,8790,8790,462
|
|
20230920,112600,41424980,8790,8790,8790,8790,0
|
|
20230920,112500,41424980,8790,8790,8790,8790,0
|
|
20230920,112400,41424980,8790,8790,8790,8790,0
|
|
20230920,112300,41424980,8790,8790,8790,8790,0
|
|
20230920,112200,41424980,8790,8790,8790,8790,0
|
|
20230920,112100,41424980,8790,8790,8790,8790,0
|
|
20230920,112000,41424980,8790,8800,8800,8790,40
|
|
20230920,111900,41073280,8820,8820,8820,8820,0
|
|
20230920,111800,41073280,8820,8820,8820,8820,0
|
|
20230920,111700,41073280,8820,8820,8820,8820,0
|
|
20230920,111600,41073280,8820,8820,8820,8820,0
|
|
20230920,111500,41073280,8820,8820,8820,8820,0
|
|
20230920,111400,41073280,8820,8820,8820,8820,0
|
|
20230920,111300,41073280,8820,8820,8820,8820,0
|
|
20230920,111200,41073280,8820,8820,8820,8820,0
|
|
20230920,111100,41073280,8820,8820,8820,8820,0
|
|
20230920,111000,41073280,8820,8820,8820,8820,0
|
|
20230920,110900,41073280,8820,8820,8820,8820,0
|
|
20230920,110800,41073280,8820,8820,8820,8820,284
|
|
20230920,110700,38568400,8820,8820,8820,8820,0
|
|
20230920,110600,38568400,8820,8820,8820,8820,0
|
|
20230920,110500,38568400,8820,8820,8820,8820,0
|
|
20230920,110400,38568400,8820,8820,8820,8820,40
|
|
20230920,110300,38215600,8830,8830,8830,8830,0
|
|
20230920,110200,38215600,8830,8830,8830,8830,0
|
|
20230920,110100,38215600,8830,8830,8830,8830,0
|
|
20230920,110000,38215600,8830,8830,8830,8830,0
|
|
20230920,105900,38215600,8830,8830,8830,8830,0
|
|
20230920,105800,38215600,8830,8830,8830,8830,0
|
|
20230920,105700,38215600,8830,8830,8830,8830,0
|
|
20230920,105600,38215600,8830,8830,8830,8830,0
|
|
20230920,105500,38215600,8830,8830,8830,8830,0
|
|
20230920,105400,38215600,8830,8830,8830,8830,100
|
|
20230920,105300,37332600,8840,8840,8840,8840,0
|
|
20230920,105200,37332600,8840,8840,8840,8840,0
|
|
20230920,105100,37332600,8840,8840,8840,8840,7
|
|
20230920,105000,37270720,8820,8820,8820,8820,184
|
|
20230920,104900,35647840,8830,8850,8850,8830,1453
|
|
20230920,104800,22799040,8850,8850,8850,8850,570
|
|
20230920,104700,17754540,8850,8850,8850,8850,3
|
|
20230920,104600,17727990,8840,8840,8840,8840,0
|
|
20230920,104500,17727990,8840,8840,8840,8840,0
|
|
20230920,104400,17727990,8840,8840,8840,8840,25
|
|
20230920,104300,17506990,8830,8830,8830,8830,0
|
|
20230920,104200,17506990,8830,8830,8830,8830,0
|
|
20230920,104100,17506990,8830,8830,8830,8830,0
|
|
20230920,104000,17506990,8830,8830,8830,8830,0
|
|
20230920,103900,17506990,8830,8830,8830,8830,11
|
|
20230920,103800,17409860,8830,8830,8830,8830,0
|
|
20230920,103700,17409860,8830,8830,8830,8830,0
|
|
20230920,103600,17409860,8830,8830,8830,8830,0
|
|
20230920,103500,17409860,8830,8830,8830,8830,5
|
|
20230920,103400,17365710,8830,8830,8830,8830,0
|
|
20230920,103300,17365710,8830,8830,8830,8830,0
|
|
20230920,103200,17365710,8830,8830,8830,8830,0
|
|
20230920,103100,17365710,8830,8820,8830,8820,274
|
|
20230920,103000,14948030,8800,8800,8800,8800,0
|
|
20230920,102900,14948030,8800,8800,8800,8800,0
|
|
20230920,102800,14948030,8800,8800,8800,8800,0
|
|
20230920,102700,14948030,8800,8800,8800,8800,0
|
|
20230920,102600,14948030,8800,8800,8800,8800,0
|
|
20230920,102500,14948030,8800,8800,8800,8800,0
|
|
20230920,102400,14948030,8800,8800,8800,8800,0
|
|
20230920,102300,14948030,8800,8800,8800,8800,0
|
|
20230920,102200,14948030,8800,8800,8800,8800,0
|
|
20230920,102100,14948030,8800,8800,8800,8800,0
|
|
20230920,102000,14948030,8800,8800,8800,8800,0
|
|
20230920,101900,14948030,8800,8800,8800,8800,0
|
|
20230920,101800,14948030,8800,8800,8800,8800,13
|
|
20230920,101700,14833630,8800,8800,8800,8800,0
|
|
20230920,101600,14833630,8800,8800,8800,8800,0
|
|
20230920,101500,14833630,8800,8800,8800,8800,0
|
|
20230920,101400,14833630,8800,8800,8800,8800,0
|
|
20230920,101300,14833630,8800,8800,8800,8800,180
|
|
20230920,101200,13249630,8750,8810,8810,8750,316
|
|
20230920,101100,10473210,8830,8830,8830,8830,0
|
|
20230920,101000,10473210,8830,8830,8830,8830,0
|
|
20230920,100900,10473210,8830,8830,8830,8830,0
|
|
20230920,100800,10473210,8830,8830,8830,8830,0
|
|
20230920,100700,10473210,8830,8830,8830,8830,0
|
|
20230920,100600,10473210,8830,8830,8830,8830,0
|
|
20230920,100500,10473210,8830,8830,8830,8830,6
|
|
20230920,100400,10420230,8830,8830,8830,8830,0
|
|
20230920,100300,10420230,8830,8830,8830,8830,0
|
|
20230920,100200,10420230,8830,8830,8830,8830,0
|
|
20230920,100100,10420230,8830,8830,8830,8830,0
|
|
20230920,100000,10420230,8830,8830,8830,8830,1
|
|
20230920,095900,10411400,8810,8810,8810,8810,0
|
|
20230920,095800,10411400,8810,8810,8810,8810,0
|
|
20230920,095700,10411400,8810,8810,8810,8810,0
|
|
20230920,095600,10411400,8810,8810,8810,8810,0
|
|
20230920,095500,10411400,8810,8810,8810,8810,0
|
|
20230920,095400,10411400,8810,8810,8810,8810,0
|
|
20230920,095300,10411400,8810,8810,8810,8810,120
|
|
20230920,095200,9354200,8810,8810,8810,8810,4
|
|
20230920,095100,9318960,8880,8880,8880,8880,0
|
|
20230920,095000,9318960,8880,8880,8880,8880,0
|
|
20230920,094900,9318960,8880,8880,8880,8880,0
|
|
20230920,094800,9318960,8880,8800,8880,8800,201
|
|
20230920,094700,7541120,8800,8800,8800,8800,0
|
|
20230920,094600,7541120,8800,8800,8800,8800,0
|
|
20230920,094500,7541120,8800,8800,8800,8800,0
|
|
20230920,094400,7541120,8800,8800,8800,8800,0
|
|
20230920,094300,7541120,8800,8800,8800,8800,0
|
|
20230920,094200,7541120,8800,8800,8800,8800,0
|
|
20230920,094100,7541120,8800,8800,8800,8800,0
|
|
20230920,094000,7541120,8800,8800,8800,8800,0
|
|
20230920,093900,7541120,8800,8780,8800,8780,241
|
|
20230920,093800,5420740,8780,8780,8780,8780,201
|
|
20230920,093700,3655960,8780,8780,8780,8780,0
|
|
20230920,093600,3655960,8780,8780,8780,8780,0
|
|
20230920,093500,3655960,8780,8780,8780,8780,0
|
|
20230920,093400,3655960,8780,8780,8780,8780,0
|
|
20230920,093300,3655960,8780,8780,8780,8780,0
|
|
20230920,093200,3655960,8780,8780,8780,8780,1
|
|
20230920,093100,3647180,8770,8770,8770,8770,0
|
|
20230920,093000,3647180,8770,8770,8770,8770,11
|
|
20230920,092900,3550710,8770,8770,8770,8770,0
|
|
20230920,092800,3550710,8770,8770,8770,8770,0
|
|
20230920,092700,3550710,8770,8770,8770,8770,0
|
|
20230920,092600,3550710,8770,8770,8770,8770,1
|
|
20230920,092500,3541940,8770,8770,8770,8770,0
|
|
20230920,092400,3541940,8770,8770,8770,8770,175
|
|
20230920,092300,2007190,8770,8770,8770,8770,0
|
|
20230920,092200,2007190,8770,8780,8780,8770,4
|
|
20230920,092100,1972080,8780,8780,8780,8780,0
|
|
20230920,092000,1972080,8780,8780,8780,8780,0
|
|
20230920,091900,1972080,8780,8780,8780,8780,0
|
|
20230920,091800,1972080,8780,8780,8780,8780,0
|
|
20230920,091700,1972080,8780,8780,8780,8780,0
|
|
20230920,091600,1972080,8780,8780,8780,8780,0
|
|
20230920,091500,1972080,8780,8800,8800,8780,18
|
|
20230920,091400,1813740,8810,8810,8810,8810,0
|
|
20230920,091300,1813740,8810,8810,8810,8810,0
|
|
20230920,091200,1813740,8810,8810,8810,8810,0
|
|
20230920,091100,1813740,8810,8810,8810,8810,65
|
|
20230920,091000,1241090,8790,8790,8790,8790,0
|
|
20230920,090900,1241090,8790,8790,8790,8790,0
|
|
20230920,090800,1241090,8790,8790,8790,8790,0
|
|
20230920,090700,1241090,8790,8790,8790,8790,0
|
|
20230920,090600,1241090,8790,8790,8790,8790,0
|
|
20230920,090500,1241090,8790,8790,8790,8790,0
|
|
20230920,090400,1241090,8790,8790,8790,8790,0
|
|
20230920,090300,1241090,8790,8790,8790,8790,0
|
|
20230920,090200,1241090,8790,8790,8790,8790,0
|
|
20230920,090100,1241090,8790,8790,8790,8790,4
|
|
20230920,090000,1205930,8800,8820,8820,8800,137
|