630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,192700,126591830,3330,3330,3330,3330,2501
|
|
20230919,192600,126591830,3330,3330,3330,3330,0
|
|
20230919,192500,126591830,3330,3330,3330,3330,0
|
|
20230919,192400,126591830,3330,3330,3330,3330,0
|
|
20230919,192300,126591830,3330,3330,3330,3330,0
|
|
20230919,192200,126591830,3330,3330,3330,3330,0
|
|
20230919,192100,126591830,3330,3330,3330,3330,0
|
|
20230919,192000,126591830,3330,3330,3330,3330,0
|
|
20230919,191900,126591830,3330,3330,3330,3330,0
|
|
20230919,191800,126591830,3330,3330,3330,3330,0
|
|
20230919,191700,126591830,3330,3330,3330,3330,0
|
|
20230919,191600,126591830,3330,3330,3330,3330,0
|
|
20230919,191500,126591830,3330,3330,3330,3330,0
|
|
20230919,191400,126591830,3330,3330,3330,3330,0
|
|
20230919,191300,126591830,3330,3330,3330,3330,0
|
|
20230919,191200,126591830,3330,3330,3330,3330,0
|
|
20230919,191100,126591830,3330,3330,3330,3330,0
|
|
20230919,191000,126591830,3330,3330,3330,3330,0
|
|
20230919,190900,126591830,3330,3330,3330,3330,0
|
|
20230919,190800,126591830,3330,3330,3330,3330,0
|
|
20230919,190700,126591830,3330,3330,3330,3330,0
|
|
20230919,190600,126591830,3330,3330,3330,3330,0
|
|
20230919,190500,126591830,3330,3330,3330,3330,0
|
|
20230919,190400,126591830,3330,3330,3330,3330,0
|
|
20230919,190300,126591830,3330,3330,3330,3330,0
|
|
20230919,190200,126591830,3330,3330,3330,3330,0
|
|
20230919,190100,126591830,3330,3330,3330,3330,0
|
|
20230919,190000,126591830,3330,3330,3330,3330,0
|
|
20230919,185900,126591830,3330,3330,3330,3330,0
|
|
20230919,185800,126591830,3330,3330,3330,3330,0
|
|
20230919,185700,126591830,3330,3330,3330,3330,2501
|
|
20230919,185600,126591830,3330,3330,3330,3330,0
|
|
20230919,185500,126591830,3330,3330,3330,3330,0
|
|
20230919,185400,126591830,3330,3330,3330,3330,0
|
|
20230919,185300,126591830,3330,3330,3330,3330,0
|
|
20230919,185200,126591830,3330,3330,3330,3330,0
|
|
20230919,185100,126591830,3330,3330,3330,3330,0
|
|
20230919,185000,126591830,3330,3330,3330,3330,0
|
|
20230919,184900,126591830,3330,3330,3330,3330,0
|
|
20230919,184800,126591830,3330,3330,3330,3330,0
|
|
20230919,184700,126591830,3330,3330,3330,3330,0
|
|
20230919,184600,126591830,3330,3330,3330,3330,0
|
|
20230919,184500,126591830,3330,3330,3330,3330,0
|
|
20230919,184400,126591830,3330,3330,3330,3330,0
|
|
20230919,184300,126591830,3330,3330,3330,3330,0
|
|
20230919,184200,126591830,3330,3330,3330,3330,0
|
|
20230919,184100,126591830,3330,3330,3330,3330,0
|
|
20230919,184000,126591830,3330,3330,3330,3330,0
|
|
20230919,183900,126591830,3330,3330,3330,3330,0
|
|
20230919,183800,126591830,3330,3330,3330,3330,0
|
|
20230919,183700,126591830,3330,3330,3330,3330,0
|
|
20230919,183600,126591830,3330,3330,3330,3330,0
|
|
20230919,183500,126591830,3330,3330,3330,3330,0
|
|
20230919,183400,126591830,3330,3330,3330,3330,0
|
|
20230919,183300,126591830,3330,3330,3330,3330,0
|
|
20230919,183200,126591830,3330,3330,3330,3330,0
|
|
20230919,183100,126591830,3330,3330,3330,3330,0
|
|
20230919,183000,126591830,3330,3330,3330,3330,0
|
|
20230919,182900,126591830,3330,3330,3330,3330,0
|
|
20230919,182800,126591830,3330,3330,3330,3330,0
|
|
20230919,182700,126591830,3330,3330,3330,3330,2501
|
|
20230919,182600,126591830,3330,3330,3330,3330,0
|
|
20230919,182500,126591830,3330,3330,3330,3330,0
|
|
20230919,182400,126591830,3330,3330,3330,3330,0
|
|
20230919,182300,126591830,3330,3330,3330,3330,0
|
|
20230919,182200,126591830,3330,3330,3330,3330,0
|
|
20230919,182100,126591830,3330,3330,3330,3330,0
|
|
20230919,182000,126591830,3330,3330,3330,3330,0
|
|
20230919,181900,126591830,3330,3330,3330,3330,0
|
|
20230919,181800,126591830,3330,3330,3330,3330,0
|
|
20230919,181700,126591830,3330,3330,3330,3330,0
|
|
20230919,181600,126591830,3330,3330,3330,3330,0
|
|
20230919,181500,126591830,3330,3330,3330,3330,0
|
|
20230919,181400,126591830,3330,3330,3330,3330,0
|
|
20230919,181300,126591830,3330,3330,3330,3330,0
|
|
20230919,181200,126591830,3330,3330,3330,3330,0
|
|
20230919,181100,126591830,3330,3330,3330,3330,0
|
|
20230919,181000,126591830,3330,3330,3330,3330,0
|
|
20230919,180900,126591830,3330,3330,3330,3330,0
|
|
20230919,180800,126591830,3330,3330,3330,3330,0
|
|
20230919,180700,126591830,3330,3330,3330,3330,0
|
|
20230919,180600,126591830,3330,3330,3330,3330,0
|
|
20230919,180500,126591830,3330,3330,3330,3330,0
|
|
20230919,180400,126591830,3330,3330,3330,3330,0
|
|
20230919,180300,126591830,3330,3330,3330,3330,0
|
|
20230919,180200,126591830,3330,3330,3330,3330,0
|
|
20230919,180100,126591830,3330,3330,3330,3330,0
|
|
20230919,180000,126591830,3330,3330,3330,3330,0
|
|
20230919,175900,126591830,3330,3330,3330,3330,0
|
|
20230919,175800,126591830,3330,3330,3330,3330,0
|
|
20230919,175700,126591830,3330,3330,3330,3330,2501
|
|
20230919,175600,126591830,3330,3330,3330,3330,0
|
|
20230919,175500,126591830,3330,3330,3330,3330,0
|
|
20230919,175400,126591830,3330,3330,3330,3330,0
|
|
20230919,175300,126591830,3330,3330,3330,3330,0
|
|
20230919,175200,126591830,3330,3330,3330,3330,0
|
|
20230919,175100,126591830,3330,3330,3330,3330,0
|
|
20230919,175000,126591830,3330,3330,3330,3330,0
|
|
20230919,174900,126591830,3330,3330,3330,3330,0
|
|
20230919,174800,126591830,3330,3330,3330,3330,0
|
|
20230919,174700,126591830,3330,3330,3330,3330,0
|
|
20230919,174600,126591830,3330,3330,3330,3330,0
|
|
20230919,174500,126591830,3330,3330,3330,3330,0
|
|
20230919,174400,126591830,3330,3330,3330,3330,0
|
|
20230919,174300,126591830,3330,3330,3330,3330,0
|
|
20230919,174200,126591830,3330,3330,3330,3330,0
|
|
20230919,174100,126591830,3330,3330,3330,3330,0
|
|
20230919,174000,126591830,3330,3330,3330,3330,0
|
|
20230919,173900,126591830,3330,3330,3330,3330,0
|
|
20230919,173800,126591830,3330,3330,3330,3330,0
|
|
20230919,173700,126591830,3330,3330,3330,3330,0
|
|
20230919,173600,126591830,3330,3330,3330,3330,0
|
|
20230919,173500,126591830,3330,3330,3330,3330,0
|
|
20230919,173400,126591830,3330,3330,3330,3330,0
|
|
20230919,173300,126591830,3330,3330,3330,3330,0
|
|
20230919,173200,126591830,3330,3330,3330,3330,0
|
|
20230919,173100,126591830,3330,3330,3330,3330,0
|
|
20230919,173000,126591830,3330,3330,3330,3330,0
|
|
20230919,172900,126591830,3330,3330,3330,3330,0
|
|
20230919,172800,126591830,3330,3330,3330,3330,0
|
|
20230919,172700,126591830,3330,3330,3330,3330,2501
|
|
20230919,172600,126591830,3330,3330,3330,3330,0
|
|
20230919,172500,126591830,3330,3330,3330,3330,0
|
|
20230919,172400,126591830,3330,3330,3330,3330,0
|
|
20230919,172300,126591830,3330,3330,3330,3330,0
|
|
20230919,172200,126591830,3330,3330,3330,3330,0
|
|
20230919,172100,126591830,3330,3330,3330,3330,0
|
|
20230919,172000,126591830,3330,3330,3330,3330,0
|
|
20230919,171900,126591830,3330,3330,3330,3330,0
|
|
20230919,171800,126591830,3330,3330,3330,3330,0
|
|
20230919,171700,126591830,3330,3330,3330,3330,0
|
|
20230919,171600,126591830,3330,3330,3330,3330,0
|
|
20230919,171500,126591830,3330,3330,3330,3330,0
|
|
20230919,171400,126591830,3330,3330,3330,3330,0
|
|
20230919,171300,126591830,3330,3330,3330,3330,0
|
|
20230919,171200,126591830,3330,3330,3330,3330,0
|
|
20230919,171100,126591830,3330,3330,3330,3330,0
|
|
20230919,171000,126591830,3330,3330,3330,3330,0
|
|
20230919,170900,126591830,3330,3330,3330,3330,0
|
|
20230919,170800,126591830,3330,3330,3330,3330,0
|
|
20230919,170700,126591830,3330,3330,3330,3330,0
|
|
20230919,170600,126591830,3330,3330,3330,3330,0
|
|
20230919,170500,126591830,3330,3330,3330,3330,0
|
|
20230919,170400,126591830,3330,3330,3330,3330,0
|
|
20230919,170300,126591830,3330,3330,3330,3330,0
|
|
20230919,170200,126591830,3330,3330,3330,3330,0
|
|
20230919,170100,126591830,3330,3330,3330,3330,0
|
|
20230919,170000,126591830,3330,3330,3330,3330,0
|
|
20230919,165900,126591830,3330,3330,3330,3330,0
|
|
20230919,165800,126591830,3330,3330,3330,3330,0
|
|
20230919,165700,126591830,3330,3330,3330,3330,2501
|
|
20230919,165600,126591830,3330,3330,3330,3330,0
|
|
20230919,165500,126591830,3330,3330,3330,3330,0
|
|
20230919,165400,126591830,3330,3330,3330,3330,0
|
|
20230919,165300,126591830,3330,3330,3330,3330,0
|
|
20230919,165200,126591830,3330,3330,3330,3330,0
|
|
20230919,165100,126591830,3330,3330,3330,3330,0
|
|
20230919,165000,126591830,3330,3330,3330,3330,0
|
|
20230919,164900,126591830,3330,3330,3330,3330,0
|
|
20230919,164800,126591830,3330,3330,3330,3330,0
|
|
20230919,164700,126591830,3330,3330,3330,3330,0
|
|
20230919,164600,126591830,3330,3330,3330,3330,0
|
|
20230919,164500,126591830,3330,3330,3330,3330,0
|
|
20230919,164400,126591830,3330,3330,3330,3330,0
|
|
20230919,164300,126591830,3330,3330,3330,3330,0
|
|
20230919,164200,126591830,3330,3330,3330,3330,0
|
|
20230919,164100,126591830,3330,3330,3330,3330,0
|
|
20230919,164000,126591830,3330,3330,3330,3330,0
|
|
20230919,163900,126591830,3330,3330,3330,3330,0
|
|
20230919,163800,126591830,3330,3330,3330,3330,0
|
|
20230919,163700,126591830,3330,3330,3330,3330,0
|
|
20230919,163600,126591830,3330,3330,3330,3330,0
|
|
20230919,163500,126591830,3330,3330,3330,3330,0
|
|
20230919,163400,126591830,3330,3330,3330,3330,0
|
|
20230919,163300,126591830,3330,3330,3330,3330,0
|
|
20230919,163200,126591830,3330,3330,3330,3330,0
|
|
20230919,163100,126591830,3330,3330,3330,3330,0
|
|
20230919,163000,126591830,3330,3330,3330,3330,0
|
|
20230919,162900,126591830,3330,3330,3330,3330,0
|
|
20230919,162800,126591830,3330,3330,3330,3330,0
|
|
20230919,162700,126591830,3330,3330,3330,3330,2501
|
|
20230919,162600,126591830,3330,3330,3330,3330,0
|
|
20230919,162500,126591830,3330,3330,3330,3330,0
|
|
20230919,162400,126591830,3330,3330,3330,3330,0
|
|
20230919,162300,126591830,3330,3330,3330,3330,0
|
|
20230919,162200,126591830,3330,3330,3330,3330,0
|
|
20230919,162100,126591830,3330,3330,3330,3330,0
|
|
20230919,162000,126591830,3330,3330,3330,3330,0
|
|
20230919,161900,126591830,3330,3330,3330,3330,0
|
|
20230919,161800,126591830,3330,3330,3330,3330,0
|
|
20230919,161700,126591830,3330,3330,3330,3330,0
|
|
20230919,161600,126591830,3330,3330,3330,3330,0
|
|
20230919,161500,126591830,3330,3330,3330,3330,0
|
|
20230919,161400,126591830,3330,3330,3330,3330,0
|
|
20230919,161300,126591830,3330,3330,3330,3330,0
|
|
20230919,161200,126591830,3330,3330,3330,3330,0
|
|
20230919,161100,126591830,3330,3330,3330,3330,0
|
|
20230919,161000,126591830,3330,3330,3330,3330,0
|
|
20230919,160900,126591830,3330,3330,3330,3330,0
|
|
20230919,160800,126591830,3330,3330,3330,3330,0
|
|
20230919,160700,126591830,3330,3330,3330,3330,0
|
|
20230919,160600,126591830,3330,3330,3330,3330,0
|
|
20230919,160500,126591830,3330,3330,3330,3330,0
|
|
20230919,160400,126591830,3330,3330,3330,3330,0
|
|
20230919,160300,126591830,3330,3330,3330,3330,0
|
|
20230919,160200,126591830,3330,3330,3330,3330,0
|
|
20230919,160100,126591830,3330,3330,3330,3330,0
|
|
20230919,160000,126591830,3330,3330,3330,3330,0
|
|
20230919,155900,126591830,3330,3330,3330,3330,0
|
|
20230919,155800,126591830,3330,3330,3330,3330,0
|
|
20230919,155700,126591830,3330,3330,3330,3330,2501
|
|
20230919,155600,126591830,3330,3330,3330,3330,0
|
|
20230919,155500,126591830,3330,3330,3330,3330,0
|
|
20230919,155400,126591830,3330,3330,3330,3330,0
|
|
20230919,155300,126591830,3330,3330,3330,3330,0
|
|
20230919,155200,126591830,3330,3330,3330,3330,0
|
|
20230919,155100,126591830,3330,3330,3330,3330,0
|
|
20230919,155000,126591830,3330,3330,3330,3330,0
|
|
20230919,154900,126591830,3330,3330,3330,3330,0
|
|
20230919,154800,126591830,3330,3330,3330,3330,0
|
|
20230919,154700,126591830,3330,3330,3330,3330,0
|
|
20230919,154600,126591830,3330,3330,3330,3330,0
|
|
20230919,154500,126591830,3330,3330,3330,3330,0
|
|
20230919,154400,126591830,3330,3330,3330,3330,0
|
|
20230919,154300,126591830,3330,3330,3330,3330,0
|
|
20230919,154200,126591830,3330,3330,3330,3330,0
|
|
20230919,154100,126591830,3330,3330,3330,3330,0
|
|
20230919,154000,126591830,3330,3330,3330,3330,0
|
|
20230919,153900,126591830,3330,3330,3330,3330,0
|
|
20230919,153800,126591830,3330,3330,3330,3330,0
|
|
20230919,153700,126591830,3330,3330,3330,3330,0
|
|
20230919,153600,126591830,3330,3330,3330,3330,0
|
|
20230919,153500,126591830,3330,3330,3330,3330,0
|
|
20230919,153400,126591830,3330,3330,3330,3330,0
|
|
20230919,153300,126591830,3330,3330,3330,3330,0
|
|
20230919,153200,126591830,3330,3330,3330,3330,0
|
|
20230919,153100,126591830,3330,3330,3330,3330,0
|
|
20230919,153000,126591830,3330,3330,3330,3330,2501
|
|
20230919,152900,118263500,3320,3320,3320,3320,0
|
|
20230919,152800,118263500,3320,3320,3320,3320,0
|
|
20230919,152700,118263500,3320,3320,3320,3320,0
|
|
20230919,152600,118263500,3320,3320,3320,3320,0
|
|
20230919,152500,118263500,3320,3320,3320,3320,0
|
|
20230919,152400,118263500,3320,3320,3320,3320,0
|
|
20230919,152300,118263500,3320,3320,3320,3320,0
|
|
20230919,152200,118263500,3320,3320,3320,3320,0
|
|
20230919,152100,118263500,3320,3320,3320,3320,0
|
|
20230919,152000,118263500,3320,3320,3320,3320,0
|
|
20230919,151900,118263500,3320,3320,3330,3320,10
|
|
20230919,151800,118230290,3330,3320,3330,3320,3
|
|
20230919,151700,118220320,3320,3320,3320,3320,7
|
|
20230919,151600,118197080,3320,3320,3320,3320,5
|
|
20230919,151500,118180480,3320,3315,3320,3315,238
|
|
20230919,151400,117390600,3320,3320,3320,3320,10
|
|
20230919,151300,117357400,3330,3330,3330,3330,0
|
|
20230919,151200,117357400,3330,3320,3330,3320,5
|
|
20230919,151100,117340790,3320,3320,3320,3320,46
|
|
20230919,151000,117188070,3330,3330,3330,3330,0
|
|
20230919,150900,117188070,3330,3325,3330,3325,5
|
|
20230919,150800,117171440,3325,3325,3325,3325,6
|
|
20230919,150700,117151490,3330,3315,3330,3315,417
|
|
20230919,150600,115767235,3315,3315,3315,3315,0
|
|
20230919,150500,115767235,3315,3320,3320,3315,16
|
|
20230919,150400,115714145,3330,3320,3330,3320,39
|
|
20230919,150300,115584655,3325,3325,3325,3325,10
|
|
20230919,150200,115551405,3330,3330,3330,3330,0
|
|
20230919,150100,115551405,3330,3325,3330,3325,7
|
|
20230919,150000,115528120,3330,3325,3330,3325,14
|
|
20230919,145900,115481560,3330,3325,3330,3325,8
|
|
20230919,145800,115454950,3330,3325,3330,3325,122
|
|
20230919,145700,115049110,3330,3330,3330,3330,1
|
|
20230919,145600,115045780,3325,3325,3325,3325,6
|
|
20230919,145500,115025830,3330,3325,3330,3325,10
|
|
20230919,145400,114992560,3330,3325,3330,3325,13
|
|
20230919,145300,114949300,3330,3325,3330,3325,408
|
|
20230919,145200,113592685,3320,3320,3320,3320,0
|
|
20230919,145100,113592685,3320,3320,3320,3320,6
|
|
20230919,145000,113572765,3320,3320,3320,3320,0
|
|
20230919,144900,113572765,3320,3320,3320,3320,0
|
|
20230919,144800,113572765,3320,3320,3320,3320,6
|
|
20230919,144700,113552845,3320,3320,3320,3320,0
|
|
20230919,144600,113552845,3320,3320,3320,3320,0
|
|
20230919,144500,113552845,3320,3320,3320,3320,9
|
|
20230919,144400,113522965,3320,3320,3320,3320,0
|
|
20230919,144300,113522965,3320,3320,3320,3320,0
|
|
20230919,144200,113522965,3320,3320,3320,3320,9
|
|
20230919,144100,113493085,3320,3320,3320,3320,6
|
|
20230919,144000,113473165,3320,3320,3320,3320,0
|
|
20230919,143900,113473165,3320,3320,3320,3320,0
|
|
20230919,143800,113473165,3320,3320,3320,3320,6
|
|
20230919,143700,113453245,3320,3320,3320,3320,0
|
|
20230919,143600,113453245,3320,3320,3320,3320,0
|
|
20230919,143500,113453245,3320,3320,3320,3320,0
|
|
20230919,143400,113453245,3320,3320,3320,3320,20
|
|
20230919,143300,113386845,3325,3325,3325,3325,0
|
|
20230919,143200,113386845,3325,3325,3325,3325,0
|
|
20230919,143100,113386845,3325,3325,3325,3325,0
|
|
20230919,143000,113386845,3325,3325,3325,3325,50
|
|
20230919,142900,113220595,3325,3325,3325,3325,50
|
|
20230919,142800,113054345,3325,3325,3325,3325,25
|
|
20230919,142700,112971220,3320,3320,3320,3320,50
|
|
20230919,142600,112805220,3320,3320,3320,3320,162
|
|
20230919,142500,112267380,3320,3320,3320,3320,0
|
|
20230919,142400,112267380,3320,3320,3320,3320,0
|
|
20230919,142300,112267380,3320,3320,3320,3320,0
|
|
20230919,142200,112267380,3320,3320,3320,3320,38
|
|
20230919,142100,112141220,3320,3320,3320,3320,50
|
|
20230919,142000,111975220,3320,3320,3320,3320,50
|
|
20230919,141900,111809220,3320,3320,3320,3320,137
|
|
20230919,141800,111354380,3320,3320,3320,3320,50
|
|
20230919,141700,111188380,3320,3320,3320,3320,50
|
|
20230919,141600,111022380,3320,3320,3320,3320,50
|
|
20230919,141500,110856380,3320,3320,3320,3320,50
|
|
20230919,141400,110690380,3320,3320,3320,3320,50
|
|
20230919,141300,110524380,3320,3320,3320,3320,50
|
|
20230919,141200,110358380,3320,3320,3320,3320,50
|
|
20230919,141100,110192380,3320,3320,3320,3320,50
|
|
20230919,141000,110026380,3320,3320,3320,3320,50
|
|
20230919,140900,109860380,3320,3320,3320,3320,50
|
|
20230919,140800,109694380,3320,3320,3320,3320,50
|
|
20230919,140700,109528380,3320,3320,3320,3320,50
|
|
20230919,140600,109362380,3320,3320,3320,3320,50
|
|
20230919,140500,109196380,3320,3320,3320,3320,50
|
|
20230919,140400,109030380,3320,3320,3320,3320,50
|
|
20230919,140300,108864380,3320,3320,3320,3320,50
|
|
20230919,140200,108698380,3320,3320,3320,3320,100
|
|
20230919,140100,108366380,3320,3320,3320,3320,50
|
|
20230919,140000,108200380,3320,3320,3320,3320,154
|
|
20230919,135900,107689100,3315,3315,3315,3315,48
|
|
20230919,135800,107529980,3320,3320,3320,3320,600
|
|
20230919,135700,105537980,3315,3315,3315,3315,0
|
|
20230919,135600,105537980,3315,3315,3315,3315,0
|
|
20230919,135500,105537980,3315,3315,3315,3315,0
|
|
20230919,135400,105537980,3315,3315,3315,3315,0
|
|
20230919,135300,105537980,3315,3315,3315,3315,0
|
|
20230919,135200,105537980,3315,3315,3315,3315,0
|
|
20230919,135100,105537980,3315,3315,3315,3315,0
|
|
20230919,135000,105537980,3315,3315,3315,3315,0
|
|
20230919,134900,105537980,3315,3315,3315,3315,0
|
|
20230919,134800,105537980,3315,3315,3315,3315,0
|
|
20230919,134700,105537980,3315,3315,3315,3315,48
|
|
20230919,134600,105378860,3315,3320,3320,3315,810
|
|
20230919,134500,102691385,3320,3320,3320,3320,0
|
|
20230919,134400,102691385,3320,3320,3320,3320,0
|
|
20230919,134300,102691385,3320,3320,3320,3320,0
|
|
20230919,134200,102691385,3320,3320,3320,3320,0
|
|
20230919,134100,102691385,3320,3320,3320,3320,0
|
|
20230919,134000,102691385,3320,3320,3320,3320,440
|
|
20230919,133900,101230585,3320,3320,3320,3320,0
|
|
20230919,133800,101230585,3320,3320,3320,3320,0
|
|
20230919,133700,101230585,3320,3320,3320,3320,0
|
|
20230919,133600,101230585,3320,3320,3320,3320,0
|
|
20230919,133500,101230585,3320,3320,3320,3320,0
|
|
20230919,133400,101230585,3320,3320,3320,3320,0
|
|
20230919,133300,101230585,3320,3320,3320,3320,0
|
|
20230919,133200,101230585,3320,3320,3320,3320,0
|
|
20230919,133100,101230585,3320,3320,3320,3320,0
|
|
20230919,133000,101230585,3320,3320,3320,3320,0
|
|
20230919,132900,101230585,3320,3320,3320,3320,0
|
|
20230919,132800,101230585,3320,3320,3320,3320,50
|
|
20230919,132700,101064585,3320,3320,3320,3320,50
|
|
20230919,132600,100898585,3320,3320,3320,3320,51
|
|
20230919,132500,100729265,3320,3320,3320,3320,150
|
|
20230919,132400,100231265,3320,3320,3320,3320,0
|
|
20230919,132300,100231265,3320,3320,3320,3320,500
|
|
20230919,132200,98571265,3320,3320,3320,3320,0
|
|
20230919,132100,98571265,3320,3320,3320,3320,0
|
|
20230919,132000,98571265,3320,3320,3320,3320,0
|
|
20230919,131900,98571265,3320,3320,3320,3320,0
|
|
20230919,131800,98571265,3320,3320,3320,3320,0
|
|
20230919,131700,98571265,3320,3320,3320,3320,0
|
|
20230919,131600,98571265,3320,3320,3320,3320,0
|
|
20230919,131500,98571265,3320,3320,3320,3320,236
|
|
20230919,131400,97787745,3320,3320,3320,3320,0
|
|
20230919,131300,97787745,3320,3320,3320,3320,0
|
|
20230919,131200,97787745,3320,3320,3320,3320,64
|
|
20230919,131100,97575265,3320,3320,3320,3320,0
|
|
20230919,131000,97575265,3320,3320,3320,3320,0
|
|
20230919,130900,97575265,3320,3320,3320,3320,400
|
|
20230919,130800,96247265,3320,3320,3320,3320,0
|
|
20230919,130700,96247265,3320,3320,3320,3320,0
|
|
20230919,130600,96247265,3320,3320,3320,3320,0
|
|
20230919,130500,96247265,3320,3320,3320,3320,0
|
|
20230919,130400,96247265,3320,3320,3320,3320,0
|
|
20230919,130300,96247265,3320,3320,3320,3320,0
|
|
20230919,130200,96247265,3320,3320,3320,3320,200
|
|
20230919,130100,95583265,3320,3320,3320,3320,0
|
|
20230919,130000,95583265,3320,3320,3320,3320,0
|
|
20230919,125900,95583265,3320,3320,3320,3320,0
|
|
20230919,125800,95583265,3320,3320,3320,3320,0
|
|
20230919,125700,95583265,3320,3320,3320,3320,210
|
|
20230919,125600,94886065,3320,3320,3320,3320,0
|
|
20230919,125500,94886065,3320,3320,3320,3320,0
|
|
20230919,125400,94886065,3320,3320,3320,3320,20
|
|
20230919,125300,94819665,3320,3320,3320,3320,246
|
|
20230919,125200,94002945,3320,3320,3320,3320,4
|
|
20230919,125100,93989665,3320,3320,3320,3320,0
|
|
20230919,125000,93989665,3320,3320,3320,3320,95
|
|
20230919,124900,93674265,3320,3325,3325,3320,150
|
|
20230919,124800,93176015,3325,3325,3325,3325,50
|
|
20230919,124700,93009765,3325,3325,3325,3325,53
|
|
20230919,124600,92833540,3325,3325,3325,3325,50
|
|
20230919,124500,92667290,3325,3325,3325,3325,50
|
|
20230919,124400,92501040,3325,3325,3325,3325,50
|
|
20230919,124300,92334790,3325,3325,3325,3325,50
|
|
20230919,124200,92168540,3325,3325,3325,3325,50
|
|
20230919,124100,92002290,3325,3325,3325,3325,50
|
|
20230919,124000,91836040,3325,3325,3325,3325,50
|
|
20230919,123900,91669790,3325,3325,3325,3325,50
|
|
20230919,123800,91503540,3325,3325,3325,3325,50
|
|
20230919,123700,91337290,3325,3325,3325,3325,50
|
|
20230919,123600,91171040,3325,3325,3325,3325,50
|
|
20230919,123500,91004790,3325,3325,3325,3325,50
|
|
20230919,123400,90838540,3325,3325,3325,3325,50
|
|
20230919,123300,90672290,3325,3325,3325,3325,50
|
|
20230919,123200,90506040,3325,3325,3325,3325,50
|
|
20230919,123100,90339790,3325,3325,3325,3325,50
|
|
20230919,123000,90173540,3325,3325,3325,3325,51
|
|
20230919,122900,90003965,3320,3325,3325,3320,89
|
|
20230919,122800,89708235,3325,3325,3325,3325,50
|
|
20230919,122700,89541985,3325,3325,3325,3325,50
|
|
20230919,122600,89375735,3325,3325,3325,3325,100
|
|
20230919,122500,89043235,3325,3325,3325,3325,50
|
|
20230919,122400,88876985,3325,3325,3325,3325,51
|
|
20230919,122300,88707410,3320,3320,3320,3320,30
|
|
20230919,122200,88607810,3325,3325,3325,3325,100
|
|
20230919,122100,88275310,3325,3325,3325,3325,100
|
|
20230919,122000,87942810,3325,3325,3325,3325,50
|
|
20230919,121900,87776560,3325,3320,3325,3320,32
|
|
20230919,121800,87670315,3315,3315,3315,3315,51
|
|
20230919,121700,87501250,3325,3325,3325,3325,50
|
|
20230919,121600,87335000,3325,3325,3325,3325,51
|
|
20230919,121500,87165425,3320,3325,3325,3320,1246
|
|
20230919,121400,83027440,3325,3325,3325,3325,0
|
|
20230919,121300,83027440,3325,3325,3325,3325,256
|
|
20230919,121200,82176240,3325,3325,3325,3325,4
|
|
20230919,121100,82162940,3320,3320,3320,3320,0
|
|
20230919,121000,82162940,3320,3320,3320,3320,0
|
|
20230919,120900,82162940,3320,3320,3320,3320,0
|
|
20230919,120800,82162940,3320,3320,3320,3320,0
|
|
20230919,120700,82162940,3320,3320,3320,3320,50
|
|
20230919,120600,81996940,3330,3330,3330,3330,50
|
|
20230919,120500,81830440,3330,3330,3330,3330,50
|
|
20230919,120400,81663940,3330,3330,3330,3330,50
|
|
20230919,120300,81497440,3330,3330,3330,3330,50
|
|
20230919,120200,81330940,3330,3330,3330,3330,50
|
|
20230919,120100,81164440,3330,3330,3330,3330,105
|
|
20230919,120000,80814790,3330,3330,3330,3330,100
|
|
20230919,115900,80481790,3330,3330,3330,3330,51
|
|
20230919,115800,80311960,3320,3320,3320,3320,0
|
|
20230919,115700,80311960,3320,3320,3320,3320,50
|
|
20230919,115600,80145960,3330,3330,3330,3330,100
|
|
20230919,115500,79812960,3330,3330,3330,3330,50
|
|
20230919,115400,79646460,3330,3330,3330,3330,50
|
|
20230919,115300,79479960,3330,3325,3330,3325,140
|
|
20230919,115200,79014455,3330,3330,3330,3330,50
|
|
20230919,115100,78847955,3330,3330,3330,3330,100
|
|
20230919,115000,78514955,3330,3330,3330,3330,50
|
|
20230919,114900,78348455,3330,3330,3330,3330,50
|
|
20230919,114800,78181955,3330,3330,3330,3325,306
|
|
20230919,114700,77164165,3335,3335,3335,3335,50
|
|
20230919,114600,76997415,3335,3335,3335,3335,50
|
|
20230919,114500,76830665,3335,3335,3335,3335,50
|
|
20230919,114400,76663915,3335,3335,3335,3335,100
|
|
20230919,114300,76330415,3335,3335,3335,3335,50
|
|
20230919,114200,76163665,3335,3330,3335,3330,110
|
|
20230919,114100,75796860,3330,3330,3330,3330,9
|
|
20230919,114000,75766890,3335,3335,3335,3335,50
|
|
20230919,113900,75600140,3335,3330,3335,3330,86
|
|
20230919,113800,75313375,3330,3330,3330,3330,0
|
|
20230919,113700,75313375,3330,3330,3335,3330,53
|
|
20230919,113600,75136630,3330,3330,3335,3330,64
|
|
20230919,113500,74923255,3335,3330,3335,3330,19
|
|
20230919,113400,74859980,3335,3335,3335,3335,50
|
|
20230919,113300,74693230,3335,3330,3335,3330,33
|
|
20230919,113200,74583335,3330,3330,3330,3330,50
|
|
20230919,113100,74416835,3330,3330,3330,3330,50
|
|
20230919,113000,74250335,3330,3330,3330,3330,50
|
|
20230919,112900,74083835,3330,3330,3330,3330,50
|
|
20230919,112800,73917335,3330,3330,3330,3330,50
|
|
20230919,112700,73750835,3330,3330,3330,3330,60
|
|
20230919,112600,73551035,3330,3330,3330,3330,50
|
|
20230919,112500,73384535,3330,3330,3330,3330,50
|
|
20230919,112400,73218035,3330,3330,3330,3330,50
|
|
20230919,112300,73051535,3330,3330,3330,3330,50
|
|
20230919,112200,72885035,3335,3335,3335,3335,51
|
|
20230919,112100,72714950,3325,3330,3335,3325,118
|
|
20230919,112000,72321540,3330,3330,3330,3330,100
|
|
20230919,111900,71988540,3330,3330,3330,3330,150
|
|
20230919,111800,71489040,3330,3330,3330,3330,1
|
|
20230919,111700,71485710,3325,3325,3325,3325,0
|
|
20230919,111600,71485710,3325,3325,3325,3325,0
|
|
20230919,111500,71485710,3325,3325,3325,3325,0
|
|
20230919,111400,71485710,3325,3325,3325,3325,110
|
|
20230919,111300,71119960,3325,3325,3325,3325,50
|
|
20230919,111200,70953710,3325,3325,3325,3325,50
|
|
20230919,111100,70787460,3325,3325,3325,3325,50
|
|
20230919,111000,70621210,3325,3325,3325,3325,50
|
|
20230919,110900,70454960,3325,3325,3325,3325,50
|
|
20230919,110800,70288710,3325,3325,3325,3325,50
|
|
20230919,110700,70122460,3325,3325,3325,3325,55
|
|
20230919,110600,69939585,3330,3330,3330,3330,50
|
|
20230919,110500,69773085,3330,3330,3330,3330,50
|
|
20230919,110400,69606585,3330,3330,3330,3330,50
|
|
20230919,110300,69440085,3330,3330,3330,3330,50
|
|
20230919,110200,69273585,3330,3330,3330,3330,50
|
|
20230919,110100,69107085,3330,3330,3330,3330,50
|
|
20230919,110000,68940585,3335,3335,3335,3335,50
|
|
20230919,105900,68773835,3335,3335,3335,3335,50
|
|
20230919,105800,68607085,3335,3335,3335,3335,50
|
|
20230919,105700,68440335,3335,3335,3335,3335,50
|
|
20230919,105600,68273585,3335,3335,3335,3335,50
|
|
20230919,105500,68106835,3335,3335,3335,3335,50
|
|
20230919,105400,67940085,3335,3335,3335,3335,100
|
|
20230919,105300,67606585,3335,3335,3335,3335,50
|
|
20230919,105200,67439835,3335,3335,3335,3335,50
|
|
20230919,105100,67273085,3335,3335,3335,3335,1
|
|
20230919,105000,67269750,3320,3335,3335,3320,451
|
|
20230919,104900,65770705,3335,3335,3335,3335,50
|
|
20230919,104800,65603955,3335,3335,3335,3335,50
|
|
20230919,104700,65437205,3335,3335,3335,3335,50
|
|
20230919,104600,65270455,3335,3335,3335,3335,50
|
|
20230919,104500,65103705,3335,3335,3335,3335,50
|
|
20230919,104400,64936955,3335,3335,3335,3335,50
|
|
20230919,104300,64770205,3335,3335,3335,3335,50
|
|
20230919,104200,64603455,3335,3335,3335,3335,50
|
|
20230919,104100,64436705,3335,3335,3335,3335,50
|
|
20230919,104000,64269955,3335,3335,3335,3335,50
|
|
20230919,103900,64103205,3335,3335,3335,3335,50
|
|
20230919,103800,63936455,3335,3335,3335,3335,50
|
|
20230919,103700,63769705,3335,3335,3335,3335,50
|
|
20230919,103600,63602955,3335,3335,3335,3335,50
|
|
20230919,103500,63436205,3335,3335,3335,3335,50
|
|
20230919,103400,63269455,3335,3335,3335,3335,51
|
|
20230919,103300,63099370,3325,3335,3335,3325,134
|
|
20230919,103200,62652820,3335,3335,3335,3335,54
|
|
20230919,103100,62472730,3330,3335,3335,3330,97
|
|
20230919,103000,62149470,3335,3335,3335,3335,1
|
|
20230919,102900,62146135,3330,3330,3330,3330,20
|
|
20230919,102800,62079535,3335,3335,3335,3335,50
|
|
20230919,102700,61912785,3335,3335,3335,3335,50
|
|
20230919,102600,61746035,3335,3335,3335,3335,50
|
|
20230919,102500,61579285,3335,3335,3335,3335,100
|
|
20230919,102400,61245785,3335,3335,3335,3335,50
|
|
20230919,102300,61079035,3335,3335,3335,3335,50
|
|
20230919,102200,60912285,3335,3335,3335,3335,1
|
|
20230919,102100,60908950,3320,3335,3335,3320,102
|
|
20230919,102000,60569560,3335,3335,3335,3335,50
|
|
20230919,101900,60402810,3335,3335,3335,3335,50
|
|
20230919,101800,60236060,3335,3335,3335,3335,50
|
|
20230919,101700,60069310,3335,3335,3335,3335,50
|
|
20230919,101600,59902560,3335,3335,3335,3325,720
|
|
20230919,101500,57508050,3335,3335,3335,3325,83
|
|
20230919,101400,57231565,3335,3335,3335,3335,50
|
|
20230919,101300,57064815,3335,3330,3335,3330,53
|
|
20230919,101200,56888315,3335,3335,3335,3335,50
|
|
20230919,101100,56721565,3335,3335,3335,3335,50
|
|
20230919,101000,56554815,3335,3335,3335,3335,50
|
|
20230919,100900,56388065,3335,3335,3335,3335,50
|
|
20230919,100800,56221315,3335,3335,3335,3335,50
|
|
20230919,100700,56054565,3335,3335,3335,3335,50
|
|
20230919,100600,55887815,3335,3335,3335,3335,51
|
|
20230919,100500,55717730,3335,3335,3335,3335,50
|
|
20230919,100400,55550980,3335,3335,3335,3325,351
|
|
20230919,100300,54383395,3335,3335,3335,3335,50
|
|
20230919,100200,54216645,3335,3335,3335,3335,50
|
|
20230919,100100,54049895,3335,3335,3335,3335,50
|
|
20230919,100000,53883145,3335,3335,3335,3335,50
|
|
20230919,095900,53716395,3335,3335,3335,3335,50
|
|
20230919,095800,53549645,3335,3335,3335,3335,50
|
|
20230919,095700,53382895,3335,3335,3335,3335,50
|
|
20230919,095600,53216145,3335,3335,3335,3335,50
|
|
20230919,095500,53049395,3335,3335,3335,3335,50
|
|
20230919,095400,52882645,3335,3335,3335,3335,100
|
|
20230919,095300,52549145,3335,3335,3335,3335,50
|
|
20230919,095200,52382395,3335,3335,3335,3335,50
|
|
20230919,095100,52215645,3335,3335,3335,3335,1
|
|
20230919,095000,52212310,3325,3335,3335,3325,154
|
|
20230919,094900,51699260,3335,3335,3335,3335,50
|
|
20230919,094800,51532510,3335,3335,3335,3335,50
|
|
20230919,094700,51365760,3335,3335,3335,3335,1
|
|
20230919,094600,51362425,3325,3335,3335,3325,134
|
|
20230919,094500,50915855,3335,3335,3335,3335,100
|
|
20230919,094400,50582355,3335,3335,3335,3335,100
|
|
20230919,094300,50248855,3335,3335,3335,3335,1
|
|
20230919,094200,50245520,3325,3325,3325,3325,4
|
|
20230919,094100,50232220,3325,3325,3325,3325,0
|
|
20230919,094000,50232220,3325,3335,3335,3325,62
|
|
20230919,093900,50025570,3335,3335,3335,3335,50
|
|
20230919,093800,49858820,3335,3335,3335,3335,50
|
|
20230919,093700,49692070,3335,3335,3335,3335,51
|
|
20230919,093600,49521985,3335,3335,3335,3335,51
|
|
20230919,093500,49351900,3335,3335,3335,3330,461
|
|
20230919,093400,47816515,3335,3335,3335,3335,237
|
|
20230919,093300,47026120,3335,3340,3340,3335,2
|
|
20230919,093200,47019445,3335,3335,3335,3335,4
|
|
20230919,093100,47006105,3335,3335,3335,3335,5
|
|
20230919,093000,46989430,3335,3335,3335,3335,3
|
|
20230919,092900,46979425,3335,3335,3335,3335,0
|
|
20230919,092800,46979425,3335,3335,3335,3335,0
|
|
20230919,092700,46979425,3335,3325,3335,3325,294
|
|
20230919,092600,46001855,3325,3325,3325,3325,0
|
|
20230919,092500,46001855,3325,3325,3325,3325,0
|
|
20230919,092400,46001855,3325,3325,3325,3325,0
|
|
20230919,092300,46001855,3325,3325,3325,3325,0
|
|
20230919,092200,46001855,3325,3325,3325,3325,9
|
|
20230919,092100,45971930,3340,3325,3340,3325,251
|
|
20230919,092000,45137340,3325,3325,3325,3325,0
|
|
20230919,091900,45137340,3325,3325,3325,3325,0
|
|
20230919,091800,45137340,3325,3330,3330,3325,538
|
|
20230919,091700,43348005,3330,3330,3330,3330,0
|
|
20230919,091600,43348005,3330,3330,3330,3330,103
|
|
20230919,091500,43005015,3330,3330,3330,3330,67
|
|
20230919,091400,42781905,3335,3335,3335,3335,11
|
|
20230919,091300,42745220,3340,3340,3340,3340,0
|
|
20230919,091200,42745220,3340,3340,3340,3340,0
|
|
20230919,091100,42745220,3340,3340,3340,3340,1
|
|
20230919,091000,42741880,3330,3330,3330,3330,0
|
|
20230919,090900,42741880,3330,3330,3330,3330,0
|
|
20230919,090800,42741880,3330,3330,3330,3330,0
|
|
20230919,090700,42741880,3330,3330,3330,3330,0
|
|
20230919,090600,42741880,3330,3330,3330,3330,0
|
|
20230919,090500,42741880,3330,3335,3340,3330,188
|
|
20230919,090400,42114400,3345,3345,3345,3345,0
|
|
20230919,090300,42114400,3345,3345,3345,3345,0
|
|
20230919,090200,42114400,3345,3345,3345,3345,9029
|
|
20230919,090100,11912395,3345,3335,3345,3335,15
|
|
20230919,090000,11862360,3320,3320,3320,3320,3573
|