622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,191900,415416625,3305,3305,3305,3305,1108
|
|
20230920,191800,415416625,3305,3305,3305,3305,0
|
|
20230920,191700,415416625,3305,3305,3305,3305,0
|
|
20230920,191600,415416625,3305,3305,3305,3305,0
|
|
20230920,191500,415416625,3305,3305,3305,3305,0
|
|
20230920,191400,415416625,3305,3305,3305,3305,0
|
|
20230920,191300,415416625,3305,3305,3305,3305,0
|
|
20230920,191200,415416625,3305,3305,3305,3305,0
|
|
20230920,191100,415416625,3305,3305,3305,3305,0
|
|
20230920,191000,415416625,3305,3305,3305,3305,0
|
|
20230920,190900,415416625,3305,3305,3305,3305,0
|
|
20230920,190800,415416625,3305,3305,3305,3305,0
|
|
20230920,190700,415416625,3305,3305,3305,3305,0
|
|
20230920,190600,415416625,3305,3305,3305,3305,0
|
|
20230920,190500,415416625,3305,3305,3305,3305,0
|
|
20230920,190400,415416625,3305,3305,3305,3305,0
|
|
20230920,190300,415416625,3305,3305,3305,3305,0
|
|
20230920,190200,415416625,3305,3305,3305,3305,0
|
|
20230920,190100,415416625,3305,3305,3305,3305,0
|
|
20230920,190000,415416625,3305,3305,3305,3305,0
|
|
20230920,185900,415416625,3305,3305,3305,3305,0
|
|
20230920,185800,415416625,3305,3305,3305,3305,0
|
|
20230920,185700,415416625,3305,3305,3305,3305,0
|
|
20230920,185600,415416625,3305,3305,3305,3305,0
|
|
20230920,185500,415416625,3305,3305,3305,3305,0
|
|
20230920,185400,415416625,3305,3305,3305,3305,0
|
|
20230920,185300,415416625,3305,3305,3305,3305,0
|
|
20230920,185200,415416625,3305,3305,3305,3305,0
|
|
20230920,185100,415416625,3305,3305,3305,3305,0
|
|
20230920,185000,415416625,3305,3305,3305,3305,0
|
|
20230920,184900,415416625,3305,3305,3305,3305,1108
|
|
20230920,184800,415416625,3305,3305,3305,3305,0
|
|
20230920,184700,415416625,3305,3305,3305,3305,0
|
|
20230920,184600,415416625,3305,3305,3305,3305,0
|
|
20230920,184500,415416625,3305,3305,3305,3305,0
|
|
20230920,184400,415416625,3305,3305,3305,3305,0
|
|
20230920,184300,415416625,3305,3305,3305,3305,0
|
|
20230920,184200,415416625,3305,3305,3305,3305,0
|
|
20230920,184100,415416625,3305,3305,3305,3305,0
|
|
20230920,184000,415416625,3305,3305,3305,3305,0
|
|
20230920,183900,415416625,3305,3305,3305,3305,0
|
|
20230920,183800,415416625,3305,3305,3305,3305,0
|
|
20230920,183700,415416625,3305,3305,3305,3305,0
|
|
20230920,183600,415416625,3305,3305,3305,3305,0
|
|
20230920,183500,415416625,3305,3305,3305,3305,0
|
|
20230920,183400,415416625,3305,3305,3305,3305,0
|
|
20230920,183300,415416625,3305,3305,3305,3305,0
|
|
20230920,183200,415416625,3305,3305,3305,3305,0
|
|
20230920,183100,415416625,3305,3305,3305,3305,0
|
|
20230920,183000,415416625,3305,3305,3305,3305,0
|
|
20230920,182900,415416625,3305,3305,3305,3305,0
|
|
20230920,182800,415416625,3305,3305,3305,3305,0
|
|
20230920,182700,415416625,3305,3305,3305,3305,0
|
|
20230920,182600,415416625,3305,3305,3305,3305,0
|
|
20230920,182500,415416625,3305,3305,3305,3305,0
|
|
20230920,182400,415416625,3305,3305,3305,3305,0
|
|
20230920,182300,415416625,3305,3305,3305,3305,0
|
|
20230920,182200,415416625,3305,3305,3305,3305,0
|
|
20230920,182100,415416625,3305,3305,3305,3305,0
|
|
20230920,182000,415416625,3305,3305,3305,3305,0
|
|
20230920,181900,415416625,3305,3305,3305,3305,1108
|
|
20230920,181800,415416625,3305,3305,3305,3305,0
|
|
20230920,181700,415416625,3305,3305,3305,3305,0
|
|
20230920,181600,415416625,3305,3305,3305,3305,0
|
|
20230920,181500,415416625,3305,3305,3305,3305,0
|
|
20230920,181400,415416625,3305,3305,3305,3305,0
|
|
20230920,181300,415416625,3305,3305,3305,3305,0
|
|
20230920,181200,415416625,3305,3305,3305,3305,0
|
|
20230920,181100,415416625,3305,3305,3305,3305,0
|
|
20230920,181000,415416625,3305,3305,3305,3305,0
|
|
20230920,180900,415416625,3305,3305,3305,3305,0
|
|
20230920,180800,415416625,3305,3305,3305,3305,0
|
|
20230920,180700,415416625,3305,3305,3305,3305,0
|
|
20230920,180600,415416625,3305,3305,3305,3305,0
|
|
20230920,180500,415416625,3305,3305,3305,3305,0
|
|
20230920,180400,415416625,3305,3305,3305,3305,0
|
|
20230920,180300,415416625,3305,3305,3305,3305,0
|
|
20230920,180200,415416625,3305,3305,3305,3305,0
|
|
20230920,180100,415416625,3305,3305,3305,3305,0
|
|
20230920,180000,415416625,3305,3305,3305,3305,0
|
|
20230920,175900,415416625,3305,3305,3305,3305,0
|
|
20230920,175800,415416625,3305,3305,3305,3305,0
|
|
20230920,175700,415416625,3305,3305,3305,3305,0
|
|
20230920,175600,415416625,3305,3305,3305,3305,0
|
|
20230920,175500,415416625,3305,3305,3305,3305,0
|
|
20230920,175400,415416625,3305,3305,3305,3305,0
|
|
20230920,175300,415416625,3305,3305,3305,3305,0
|
|
20230920,175200,415416625,3305,3305,3305,3305,0
|
|
20230920,175100,415416625,3305,3305,3305,3305,0
|
|
20230920,175000,415416625,3305,3305,3305,3305,0
|
|
20230920,174900,415416625,3305,3305,3305,3305,1108
|
|
20230920,174800,415416625,3305,3305,3305,3305,0
|
|
20230920,174700,415416625,3305,3305,3305,3305,0
|
|
20230920,174600,415416625,3305,3305,3305,3305,0
|
|
20230920,174500,415416625,3305,3305,3305,3305,0
|
|
20230920,174400,415416625,3305,3305,3305,3305,0
|
|
20230920,174300,415416625,3305,3305,3305,3305,0
|
|
20230920,174200,415416625,3305,3305,3305,3305,0
|
|
20230920,174100,415416625,3305,3305,3305,3305,0
|
|
20230920,174000,415416625,3305,3305,3305,3305,0
|
|
20230920,173900,415416625,3305,3305,3305,3305,0
|
|
20230920,173800,415416625,3305,3305,3305,3305,0
|
|
20230920,173700,415416625,3305,3305,3305,3305,0
|
|
20230920,173600,415416625,3305,3305,3305,3305,0
|
|
20230920,173500,415416625,3305,3305,3305,3305,0
|
|
20230920,173400,415416625,3305,3305,3305,3305,0
|
|
20230920,173300,415416625,3305,3305,3305,3305,0
|
|
20230920,173200,415416625,3305,3305,3305,3305,0
|
|
20230920,173100,415416625,3305,3305,3305,3305,0
|
|
20230920,173000,415416625,3305,3305,3305,3305,0
|
|
20230920,172900,415416625,3305,3305,3305,3305,0
|
|
20230920,172800,415416625,3305,3305,3305,3305,0
|
|
20230920,172700,415416625,3305,3305,3305,3305,0
|
|
20230920,172600,415416625,3305,3305,3305,3305,0
|
|
20230920,172500,415416625,3305,3305,3305,3305,0
|
|
20230920,172400,415416625,3305,3305,3305,3305,0
|
|
20230920,172300,415416625,3305,3305,3305,3305,0
|
|
20230920,172200,415416625,3305,3305,3305,3305,0
|
|
20230920,172100,415416625,3305,3305,3305,3305,0
|
|
20230920,172000,415416625,3305,3305,3305,3305,0
|
|
20230920,171900,415416625,3305,3305,3305,3305,1108
|
|
20230920,171800,415416625,3305,3305,3305,3305,0
|
|
20230920,171700,415416625,3305,3305,3305,3305,0
|
|
20230920,171600,415416625,3305,3305,3305,3305,0
|
|
20230920,171500,415416625,3305,3305,3305,3305,0
|
|
20230920,171400,415416625,3305,3305,3305,3305,0
|
|
20230920,171300,415416625,3305,3305,3305,3305,0
|
|
20230920,171200,415416625,3305,3305,3305,3305,0
|
|
20230920,171100,415416625,3305,3305,3305,3305,0
|
|
20230920,171000,415416625,3305,3305,3305,3305,0
|
|
20230920,170900,415416625,3305,3305,3305,3305,0
|
|
20230920,170800,415416625,3305,3305,3305,3305,0
|
|
20230920,170700,415416625,3305,3305,3305,3305,0
|
|
20230920,170600,415416625,3305,3305,3305,3305,0
|
|
20230920,170500,415416625,3305,3305,3305,3305,0
|
|
20230920,170400,415416625,3305,3305,3305,3305,0
|
|
20230920,170300,415416625,3305,3305,3305,3305,0
|
|
20230920,170200,415416625,3305,3305,3305,3305,0
|
|
20230920,170100,415416625,3305,3305,3305,3305,0
|
|
20230920,170000,415416625,3305,3305,3305,3305,0
|
|
20230920,165900,415416625,3305,3305,3305,3305,0
|
|
20230920,165800,415416625,3305,3305,3305,3305,0
|
|
20230920,165700,415416625,3305,3305,3305,3305,0
|
|
20230920,165600,415416625,3305,3305,3305,3305,0
|
|
20230920,165500,415416625,3305,3305,3305,3305,0
|
|
20230920,165400,415416625,3305,3305,3305,3305,0
|
|
20230920,165300,415416625,3305,3305,3305,3305,0
|
|
20230920,165200,415416625,3305,3305,3305,3305,0
|
|
20230920,165100,415416625,3305,3305,3305,3305,0
|
|
20230920,165000,415416625,3305,3305,3305,3305,0
|
|
20230920,164900,415416625,3305,3305,3305,3305,1108
|
|
20230920,164800,415416625,3305,3305,3305,3305,0
|
|
20230920,164700,415416625,3305,3305,3305,3305,0
|
|
20230920,164600,415416625,3305,3305,3305,3305,0
|
|
20230920,164500,415416625,3305,3305,3305,3305,0
|
|
20230920,164400,415416625,3305,3305,3305,3305,0
|
|
20230920,164300,415416625,3305,3305,3305,3305,0
|
|
20230920,164200,415416625,3305,3305,3305,3305,0
|
|
20230920,164100,415416625,3305,3305,3305,3305,0
|
|
20230920,164000,415416625,3305,3305,3305,3305,0
|
|
20230920,163900,415416625,3305,3305,3305,3305,0
|
|
20230920,163800,415416625,3305,3305,3305,3305,0
|
|
20230920,163700,415416625,3305,3305,3305,3305,0
|
|
20230920,163600,415416625,3305,3305,3305,3305,0
|
|
20230920,163500,415416625,3305,3305,3305,3305,0
|
|
20230920,163400,415416625,3305,3305,3305,3305,0
|
|
20230920,163300,415416625,3305,3305,3305,3305,0
|
|
20230920,163200,415416625,3305,3305,3305,3305,0
|
|
20230920,163100,415416625,3305,3305,3305,3305,0
|
|
20230920,163000,415416625,3305,3305,3305,3305,0
|
|
20230920,162900,415416625,3305,3305,3305,3305,0
|
|
20230920,162800,415416625,3305,3305,3305,3305,0
|
|
20230920,162700,415416625,3305,3305,3305,3305,0
|
|
20230920,162600,415416625,3305,3305,3305,3305,0
|
|
20230920,162500,415416625,3305,3305,3305,3305,0
|
|
20230920,162400,415416625,3305,3305,3305,3305,0
|
|
20230920,162300,415416625,3305,3305,3305,3305,0
|
|
20230920,162200,415416625,3305,3305,3305,3305,0
|
|
20230920,162100,415416625,3305,3305,3305,3305,0
|
|
20230920,162000,415416625,3305,3305,3305,3305,0
|
|
20230920,161900,415416625,3305,3305,3305,3305,1108
|
|
20230920,161800,415416625,3305,3305,3305,3305,0
|
|
20230920,161700,415416625,3305,3305,3305,3305,0
|
|
20230920,161600,415416625,3305,3305,3305,3305,0
|
|
20230920,161500,415416625,3305,3305,3305,3305,0
|
|
20230920,161400,415416625,3305,3305,3305,3305,0
|
|
20230920,161300,415416625,3305,3305,3305,3305,0
|
|
20230920,161200,415416625,3305,3305,3305,3305,0
|
|
20230920,161100,415416625,3305,3305,3305,3305,0
|
|
20230920,161000,415416625,3305,3305,3305,3305,0
|
|
20230920,160900,415416625,3305,3305,3305,3305,0
|
|
20230920,160800,415416625,3305,3305,3305,3305,0
|
|
20230920,160700,415416625,3305,3305,3305,3305,0
|
|
20230920,160600,415416625,3305,3305,3305,3305,0
|
|
20230920,160500,415416625,3305,3305,3305,3305,0
|
|
20230920,160400,415416625,3305,3305,3305,3305,0
|
|
20230920,160300,415416625,3305,3305,3305,3305,0
|
|
20230920,160200,415416625,3305,3305,3305,3305,0
|
|
20230920,160100,415416625,3305,3305,3305,3305,0
|
|
20230920,160000,415416625,3305,3305,3305,3305,0
|
|
20230920,155900,415416625,3305,3305,3305,3305,0
|
|
20230920,155800,415416625,3305,3305,3305,3305,0
|
|
20230920,155700,415416625,3305,3305,3305,3305,0
|
|
20230920,155600,415416625,3305,3305,3305,3305,0
|
|
20230920,155500,415416625,3305,3305,3305,3305,0
|
|
20230920,155400,415416625,3305,3305,3305,3305,0
|
|
20230920,155300,415416625,3305,3305,3305,3305,0
|
|
20230920,155200,415416625,3305,3305,3305,3305,0
|
|
20230920,155100,415416625,3305,3305,3305,3305,0
|
|
20230920,155000,415416625,3305,3305,3305,3305,0
|
|
20230920,154900,415416625,3305,3305,3305,3305,1108
|
|
20230920,154800,415416625,3305,3305,3305,3305,0
|
|
20230920,154700,415416625,3305,3305,3305,3305,0
|
|
20230920,154600,415416625,3305,3305,3305,3305,0
|
|
20230920,154500,415416625,3305,3305,3305,3305,0
|
|
20230920,154400,415416625,3305,3305,3305,3305,0
|
|
20230920,154300,415416625,3305,3305,3305,3305,0
|
|
20230920,154200,415416625,3305,3305,3305,3305,0
|
|
20230920,154100,415416625,3305,3305,3305,3305,0
|
|
20230920,154000,415416625,3305,3305,3305,3305,0
|
|
20230920,153900,415416625,3305,3305,3305,3305,0
|
|
20230920,153800,415416625,3305,3305,3305,3305,0
|
|
20230920,153700,415416625,3305,3305,3305,3305,0
|
|
20230920,153600,415416625,3305,3305,3305,3305,0
|
|
20230920,153500,415416625,3305,3305,3305,3305,0
|
|
20230920,153400,415416625,3305,3305,3305,3305,0
|
|
20230920,153300,415416625,3305,3305,3305,3305,0
|
|
20230920,153200,415416625,3305,3305,3305,3305,0
|
|
20230920,153100,415416625,3305,3305,3305,3305,0
|
|
20230920,153000,415416625,3305,3305,3305,3305,1108
|
|
20230920,152900,411754685,3330,3330,3330,3330,0
|
|
20230920,152800,411754685,3330,3330,3330,3330,0
|
|
20230920,152700,411754685,3330,3330,3330,3330,0
|
|
20230920,152600,411754685,3330,3330,3330,3330,0
|
|
20230920,152500,411754685,3330,3330,3330,3330,0
|
|
20230920,152400,411754685,3330,3330,3330,3330,0
|
|
20230920,152300,411754685,3330,3330,3330,3330,0
|
|
20230920,152200,411754685,3330,3330,3330,3330,0
|
|
20230920,152100,411754685,3330,3330,3330,3330,0
|
|
20230920,152000,411754685,3330,3330,3330,3330,0
|
|
20230920,151900,411754685,3330,3315,3330,3305,2537
|
|
20230920,151800,403328700,3315,3315,3315,3315,1875
|
|
20230920,151700,397113075,3320,3320,3320,3320,56
|
|
20230920,151600,396927155,3320,3320,3320,3320,575
|
|
20230920,151500,395018155,3325,3325,3325,3325,0
|
|
20230920,151400,395018155,3325,3325,3325,3325,0
|
|
20230920,151300,395018155,3325,3320,3325,3320,2
|
|
20230920,151200,395011510,3320,3325,3325,3320,400
|
|
20230920,151100,393683010,3325,3320,3325,3320,864
|
|
20230920,151000,390814130,3320,3320,3320,3320,836
|
|
20230920,150900,388038610,3320,3315,3320,3315,2
|
|
20230920,150800,388031975,3315,3315,3315,3315,24
|
|
20230920,150700,387952415,3315,3315,3315,3315,78
|
|
20230920,150600,387693845,3315,3315,3315,3315,0
|
|
20230920,150500,387693845,3315,3315,3315,3315,0
|
|
20230920,150400,387693845,3315,3325,3325,3315,1000
|
|
20230920,150300,384372925,3325,3325,3325,3325,0
|
|
20230920,150200,384372925,3325,3325,3325,3325,0
|
|
20230920,150100,384372925,3325,3325,3325,3325,0
|
|
20230920,150000,384372925,3325,3335,3335,3325,1001
|
|
20230920,145900,381040740,3330,3330,3330,3330,94
|
|
20230920,145800,380727720,3325,3325,3325,3325,0
|
|
20230920,145700,380727720,3325,3325,3325,3325,0
|
|
20230920,145600,380727720,3325,3325,3325,3325,4
|
|
20230920,145500,380714420,3325,3325,3325,3325,0
|
|
20230920,145400,380714420,3325,3325,3325,3325,1
|
|
20230920,145300,380711095,3325,3325,3330,3325,523
|
|
20230920,145200,378970450,3325,3330,3330,3325,263
|
|
20230920,145100,378094825,3325,3325,3330,3325,650
|
|
20230920,145000,375933325,3330,3325,3330,3325,21
|
|
20230920,144900,375863495,3320,3320,3320,3320,100
|
|
20230920,144800,375531495,3315,3315,3315,3315,1
|
|
20230920,144700,375528180,3315,3315,3315,3315,0
|
|
20230920,144600,375528180,3315,3315,3315,3315,1079
|
|
20230920,144500,371951295,3315,3315,3315,3315,10
|
|
20230920,144400,371918145,3315,3315,3315,3315,100
|
|
20230920,144300,371586645,3320,3320,3320,3320,0
|
|
20230920,144200,371586645,3320,3320,3320,3320,1
|
|
20230920,144100,371583325,3320,3320,3320,3320,0
|
|
20230920,144000,371583325,3320,3320,3320,3320,42
|
|
20230920,143900,371443885,3320,3320,3320,3320,11
|
|
20230920,143800,371407365,3320,3320,3320,3320,21
|
|
20230920,143700,371337645,3320,3320,3320,3320,10
|
|
20230920,143600,371304445,3320,3320,3320,3320,10
|
|
20230920,143500,371271245,3320,3325,3325,3320,6
|
|
20230920,143400,371251320,3325,3325,3325,3320,128
|
|
20230920,143300,370825745,3320,3320,3320,3320,26
|
|
20230920,143200,370739425,3320,3320,3320,3320,32
|
|
20230920,143100,370633185,3320,3320,3320,3320,4
|
|
20230920,143000,370619905,3325,3315,3325,3315,82
|
|
20230920,142900,370347645,3320,3315,3320,3315,33
|
|
20230920,142800,370238235,3315,3315,3315,3315,0
|
|
20230920,142700,370238235,3315,3315,3315,3315,0
|
|
20230920,142600,370238235,3315,3315,3315,3315,0
|
|
20230920,142500,370238235,3315,3315,3315,3315,25
|
|
20230920,142400,370155360,3320,3320,3320,3320,0
|
|
20230920,142300,370155360,3320,3320,3320,3315,682
|
|
20230920,142200,367891140,3305,3305,3305,3305,0
|
|
20230920,142100,367891140,3305,3305,3305,3305,0
|
|
20230920,142000,367891140,3305,3305,3305,3305,0
|
|
20230920,141900,367891140,3305,3305,3305,3305,0
|
|
20230920,141800,367891140,3305,3305,3305,3305,0
|
|
20230920,141700,367891140,3305,3305,3305,3305,0
|
|
20230920,141600,367891140,3305,3305,3305,3305,0
|
|
20230920,141500,367891140,3305,3305,3305,3305,0
|
|
20230920,141400,367891140,3305,3305,3305,3305,26
|
|
20230920,141300,367805210,3305,3305,3305,3305,1
|
|
20230920,141200,367801905,3320,3320,3320,3320,0
|
|
20230920,141100,367801905,3320,3320,3320,3320,0
|
|
20230920,141000,367801905,3320,3320,3320,3320,1
|
|
20230920,140900,367798585,3305,3305,3305,3305,2
|
|
20230920,140800,367791975,3305,3305,3305,3305,0
|
|
20230920,140700,367791975,3305,3305,3305,3305,0
|
|
20230920,140600,367791975,3305,3305,3305,3305,0
|
|
20230920,140500,367791975,3305,3305,3305,3305,0
|
|
20230920,140400,367791975,3305,3305,3305,3305,0
|
|
20230920,140300,367791975,3305,3305,3305,3305,1
|
|
20230920,140200,367788670,3305,3305,3305,3305,0
|
|
20230920,140100,367788670,3305,3305,3305,3305,0
|
|
20230920,140000,367788670,3305,3305,3305,3305,500
|
|
20230920,135900,366136170,3305,3320,3320,3305,2
|
|
20230920,135800,366129545,3305,3320,3320,3305,2
|
|
20230920,135700,366122920,3300,3300,3300,3300,0
|
|
20230920,135600,366122920,3300,3300,3300,3300,0
|
|
20230920,135500,366122920,3300,3300,3300,3300,0
|
|
20230920,135400,366122920,3300,3300,3300,3300,0
|
|
20230920,135300,366122920,3300,3300,3300,3300,0
|
|
20230920,135200,366122920,3300,3300,3300,3300,0
|
|
20230920,135100,366122920,3300,3300,3300,3300,2
|
|
20230920,135000,366116320,3320,3320,3320,3320,1
|
|
20230920,134900,366113000,3300,3320,3320,3300,4
|
|
20230920,134800,366099780,3295,3295,3295,3295,1
|
|
20230920,134700,366096485,3320,3320,3320,3320,1
|
|
20230920,134600,366093165,3295,3295,3295,3295,0
|
|
20230920,134500,366093165,3295,3295,3295,3295,0
|
|
20230920,134400,366093165,3295,3305,3305,3295,5000
|
|
20230920,134300,349603955,3305,3310,3310,3300,2229
|
|
20230920,134200,342236625,3320,3320,3320,3320,0
|
|
20230920,134100,342236625,3320,3320,3320,3320,0
|
|
20230920,134000,342236625,3320,3320,3320,3320,0
|
|
20230920,133900,342236625,3320,3315,3320,3315,17
|
|
20230920,133800,342180190,3320,3320,3320,3320,30
|
|
20230920,133700,342080590,3320,3320,3320,3320,0
|
|
20230920,133600,342080590,3320,3320,3320,3320,0
|
|
20230920,133500,342080590,3320,3320,3320,3320,0
|
|
20230920,133400,342080590,3320,3320,3320,3320,0
|
|
20230920,133300,342080590,3320,3320,3320,3320,0
|
|
20230920,133200,342080590,3320,3320,3320,3320,9
|
|
20230920,133100,342050710,3310,3310,3310,3310,0
|
|
20230920,133000,342050710,3310,3310,3310,3310,0
|
|
20230920,132900,342050710,3310,3320,3320,3310,356
|
|
20230920,132800,340868810,3320,3320,3320,3320,0
|
|
20230920,132700,340868810,3320,3315,3320,3315,70
|
|
20230920,132600,340636435,3320,3320,3320,3320,11
|
|
20230920,132500,340599915,3310,3310,3310,3310,10
|
|
20230920,132400,340566815,3305,3305,3305,3305,0
|
|
20230920,132300,340566815,3305,3310,3310,3305,1000
|
|
20230920,132200,337261390,3305,3305,3305,3305,0
|
|
20230920,132100,337261390,3305,3305,3305,3305,0
|
|
20230920,132000,337261390,3305,3305,3305,3305,0
|
|
20230920,131900,337261390,3305,3305,3305,3305,0
|
|
20230920,131800,337261390,3305,3305,3305,3305,0
|
|
20230920,131700,337261390,3305,3305,3305,3305,0
|
|
20230920,131600,337261390,3305,3305,3305,3305,0
|
|
20230920,131500,337261390,3305,3305,3305,3305,0
|
|
20230920,131400,337261390,3305,3305,3305,3305,0
|
|
20230920,131300,337261390,3305,3305,3305,3305,0
|
|
20230920,131200,337261390,3305,3305,3305,3305,0
|
|
20230920,131100,337261390,3305,3305,3305,3305,0
|
|
20230920,131000,337261390,3305,3305,3305,3305,0
|
|
20230920,130900,337261390,3305,3305,3305,3305,0
|
|
20230920,130800,337261390,3305,3305,3305,3305,0
|
|
20230920,130700,337261390,3305,3305,3305,3305,0
|
|
20230920,130600,337261390,3305,3305,3305,3305,0
|
|
20230920,130500,337261390,3305,3305,3305,3305,0
|
|
20230920,130400,337261390,3305,3305,3305,3305,0
|
|
20230920,130300,337261390,3305,3305,3305,3305,0
|
|
20230920,130200,337261390,3305,3305,3305,3305,0
|
|
20230920,130100,337261390,3305,3305,3305,3305,0
|
|
20230920,130000,337261390,3305,3305,3305,3305,0
|
|
20230920,125900,337261390,3305,3305,3305,3305,0
|
|
20230920,125800,337261390,3305,3305,3305,3305,0
|
|
20230920,125700,337261390,3305,3305,3305,3305,0
|
|
20230920,125600,337261390,3305,3305,3305,3305,0
|
|
20230920,125500,337261390,3305,3305,3305,3305,0
|
|
20230920,125400,337261390,3305,3305,3305,3305,0
|
|
20230920,125300,337261390,3305,3305,3305,3305,0
|
|
20230920,125200,337261390,3305,3305,3305,3305,0
|
|
20230920,125100,337261390,3305,3305,3305,3305,0
|
|
20230920,125000,337261390,3305,3305,3305,3305,0
|
|
20230920,124900,337261390,3305,3305,3305,3305,0
|
|
20230920,124800,337261390,3305,3305,3305,3305,0
|
|
20230920,124700,337261390,3305,3310,3310,3305,412
|
|
20230920,124600,335898440,3320,3320,3320,3320,40
|
|
20230920,124500,335765640,3320,3320,3320,3320,46
|
|
20230920,124400,335612920,3320,3320,3320,3320,0
|
|
20230920,124300,335612920,3320,3320,3320,3320,15
|
|
20230920,124200,335563120,3320,3320,3320,3320,602
|
|
20230920,124100,333564480,3320,3320,3320,3320,0
|
|
20230920,124000,333564480,3320,3320,3320,3320,0
|
|
20230920,123900,333564480,3320,3320,3320,3320,100
|
|
20230920,123800,333232480,3320,3320,3320,3320,0
|
|
20230920,123700,333232480,3320,3320,3320,3320,0
|
|
20230920,123600,333232480,3320,3320,3320,3320,10
|
|
20230920,123500,333199280,3320,3320,3320,3320,0
|
|
20230920,123400,333199280,3320,3320,3320,3320,0
|
|
20230920,123300,333199280,3320,3320,3320,3320,6
|
|
20230920,123200,333179360,3315,3315,3315,3315,0
|
|
20230920,123100,333179360,3315,3315,3315,3315,151
|
|
20230920,123000,332678795,3310,3310,3310,3310,0
|
|
20230920,122900,332678795,3310,3310,3310,3310,0
|
|
20230920,122800,332678795,3310,3310,3310,3310,0
|
|
20230920,122700,332678795,3310,3310,3310,3310,0
|
|
20230920,122600,332678795,3310,3310,3310,3310,0
|
|
20230920,122500,332678795,3310,3310,3310,3310,40
|
|
20230920,122400,332546395,3310,3310,3310,3310,0
|
|
20230920,122300,332546395,3310,3310,3310,3310,0
|
|
20230920,122200,332546395,3310,3310,3310,3310,0
|
|
20230920,122100,332546395,3310,3310,3310,3310,0
|
|
20230920,122000,332546395,3310,3310,3310,3310,6
|
|
20230920,121900,332526535,3310,3310,3310,3310,0
|
|
20230920,121800,332526535,3310,3310,3310,3310,0
|
|
20230920,121700,332526535,3310,3310,3310,3310,0
|
|
20230920,121600,332526535,3310,3310,3310,3310,0
|
|
20230920,121500,332526535,3310,3310,3310,3310,1
|
|
20230920,121400,332523225,3305,3305,3305,3305,0
|
|
20230920,121300,332523225,3305,3305,3305,3305,0
|
|
20230920,121200,332523225,3305,3305,3305,3305,0
|
|
20230920,121100,332523225,3305,3305,3305,3305,0
|
|
20230920,121000,332523225,3305,3305,3305,3305,0
|
|
20230920,120900,332523225,3305,3305,3305,3305,0
|
|
20230920,120800,332523225,3305,3305,3305,3305,0
|
|
20230920,120700,332523225,3305,3305,3305,3305,0
|
|
20230920,120600,332523225,3305,3305,3305,3305,0
|
|
20230920,120500,332523225,3305,3305,3305,3305,0
|
|
20230920,120400,332523225,3305,3305,3305,3305,0
|
|
20230920,120300,332523225,3305,3305,3305,3305,0
|
|
20230920,120200,332523225,3305,3305,3305,3305,200
|
|
20230920,120100,331862225,3305,3305,3305,3305,0
|
|
20230920,120000,331862225,3305,3305,3305,3305,0
|
|
20230920,115900,331862225,3305,3305,3305,3305,1
|
|
20230920,115800,331858920,3305,3305,3305,3305,0
|
|
20230920,115700,331858920,3305,3305,3305,3305,0
|
|
20230920,115600,331858920,3305,3305,3305,3305,0
|
|
20230920,115500,331858920,3305,3305,3305,3305,0
|
|
20230920,115400,331858920,3305,3305,3305,3305,1145
|
|
20230920,115300,328074695,3310,3310,3310,3310,5
|
|
20230920,115200,328058145,3310,3310,3310,3310,0
|
|
20230920,115100,328058145,3310,3310,3310,3310,0
|
|
20230920,115000,328058145,3310,3310,3310,3310,0
|
|
20230920,114900,328058145,3310,3310,3310,3310,0
|
|
20230920,114800,328058145,3310,3310,3310,3310,0
|
|
20230920,114700,328058145,3310,3310,3310,3310,0
|
|
20230920,114600,328058145,3310,3310,3310,3310,70
|
|
20230920,114500,327826445,3305,3305,3305,3305,0
|
|
20230920,114400,327826445,3305,3305,3305,3305,0
|
|
20230920,114300,327826445,3305,3305,3305,3305,0
|
|
20230920,114200,327826445,3305,3305,3305,3305,300
|
|
20230920,114100,326834945,3315,3315,3315,3315,0
|
|
20230920,114000,326834945,3315,3315,3315,3315,0
|
|
20230920,113900,326834945,3315,3315,3315,3315,0
|
|
20230920,113800,326834945,3315,3315,3315,3315,0
|
|
20230920,113700,326834945,3315,3315,3315,3315,0
|
|
20230920,113600,326834945,3315,3315,3315,3315,0
|
|
20230920,113500,326834945,3315,3315,3315,3315,8
|
|
20230920,113400,326808425,3315,3315,3315,3315,0
|
|
20230920,113300,326808425,3315,3305,3315,3305,4
|
|
20230920,113200,326795195,3305,3305,3305,3305,96
|
|
20230920,113100,326477915,3310,3310,3310,3310,0
|
|
20230920,113000,326477915,3310,3310,3310,3310,287
|
|
20230920,112900,325527945,3310,3310,3310,3310,0
|
|
20230920,112800,325527945,3310,3310,3310,3310,0
|
|
20230920,112700,325527945,3310,3310,3310,3310,0
|
|
20230920,112600,325527945,3310,3310,3310,3310,0
|
|
20230920,112500,325527945,3310,3310,3310,3310,0
|
|
20230920,112400,325527945,3310,3310,3310,3310,10
|
|
20230920,112300,325494845,3310,3310,3310,3310,0
|
|
20230920,112200,325494845,3310,3310,3310,3310,0
|
|
20230920,112100,325494845,3310,3310,3310,3310,0
|
|
20230920,112000,325494845,3310,3310,3310,3310,0
|
|
20230920,111900,325494845,3310,3310,3310,3310,1
|
|
20230920,111800,325491535,3300,3305,3305,3300,856
|
|
20230920,111700,322665340,3305,3310,3310,3305,111
|
|
20230920,111600,322298430,3310,3310,3310,3310,0
|
|
20230920,111500,322298430,3310,3310,3310,3310,33
|
|
20230920,111400,322189200,3315,3315,3315,3315,0
|
|
20230920,111300,322189200,3315,3315,3315,3315,100
|
|
20230920,111200,321857700,3305,3305,3305,3305,0
|
|
20230920,111100,321857700,3305,3305,3305,3305,200
|
|
20230920,111000,321196700,3300,3300,3300,3300,0
|
|
20230920,110900,321196700,3300,3300,3300,3300,0
|
|
20230920,110800,321196700,3300,3300,3300,3300,350
|
|
20230920,110700,320041700,3300,3305,3305,3300,497
|
|
20230920,110600,318400510,3300,3300,3300,3300,0
|
|
20230920,110500,318400510,3300,3300,3300,3300,0
|
|
20230920,110400,318400510,3300,3300,3300,3300,0
|
|
20230920,110300,318400510,3300,3300,3300,3300,1100
|
|
20230920,110200,314770510,3295,3300,3300,3295,7071
|
|
20230920,110100,291456570,3300,3300,3300,3300,1125
|
|
20230920,110000,287744070,3300,3300,3300,3300,1077
|
|
20230920,105900,284189970,3300,3300,3300,3300,50
|
|
20230920,105800,284024970,3300,3300,3300,3300,1243
|
|
20230920,105700,279923070,3300,3300,3300,3300,0
|
|
20230920,105600,279923070,3300,3300,3300,3300,999
|
|
20230920,105500,276626370,3310,3310,3310,3310,0
|
|
20230920,105400,276626370,3310,3310,3310,3310,0
|
|
20230920,105300,276626370,3310,3310,3310,3310,3
|
|
20230920,105200,276616440,3310,3310,3310,3310,0
|
|
20230920,105100,276616440,3310,3310,3310,3310,0
|
|
20230920,105000,276616440,3310,3300,3310,3300,61
|
|
20230920,104900,276415040,3300,3300,3300,3300,0
|
|
20230920,104800,276415040,3300,3300,3300,3300,0
|
|
20230920,104700,276415040,3300,3315,3315,3300,529
|
|
20230920,104600,274669175,3315,3315,3315,3315,201
|
|
20230920,104500,274002860,3300,3315,3315,3300,1169
|
|
20230920,104400,270145145,3300,3300,3300,3300,1
|
|
20230920,104300,270141845,3315,3315,3315,3315,0
|
|
20230920,104200,270141845,3315,3315,3315,3315,1
|
|
20230920,104100,270138530,3315,3315,3315,3300,1092
|
|
20230920,104000,266534900,3310,3310,3310,3310,0
|
|
20230920,103900,266534900,3310,3310,3310,3310,10
|
|
20230920,103800,266501800,3300,3300,3300,3300,1101
|
|
20230920,103700,262868500,3300,3300,3300,3300,0
|
|
20230920,103600,262868500,3300,3300,3300,3300,0
|
|
20230920,103500,262868500,3300,3300,3300,3300,5323
|
|
20230920,103400,245302600,3300,3300,3300,3300,132
|
|
20230920,103300,244867000,3300,3300,3300,3300,50
|
|
20230920,103200,244702000,3300,3300,3300,3300,0
|
|
20230920,103100,244702000,3300,3300,3300,3300,0
|
|
20230920,103000,244702000,3300,3300,3300,3300,0
|
|
20230920,102900,244702000,3300,3305,3305,3300,330
|
|
20230920,102800,243612970,3310,3310,3310,3310,5
|
|
20230920,102700,243596420,3305,3305,3305,3305,0
|
|
20230920,102600,243596420,3305,3305,3305,3305,0
|
|
20230920,102500,243596420,3305,3305,3305,3305,772
|
|
20230920,102400,241044960,3300,3300,3300,3300,136
|
|
20230920,102300,240596160,3300,3300,3300,3300,49
|
|
20230920,102200,240434460,3295,3295,3295,3295,0
|
|
20230920,102100,240434460,3295,3295,3295,3295,0
|
|
20230920,102000,240434460,3295,3300,3300,3295,286
|
|
20230920,101900,239490860,3305,3305,3305,3305,7
|
|
20230920,101800,239467725,3305,3305,3305,3305,0
|
|
20230920,101700,239467725,3305,3305,3305,3305,0
|
|
20230920,101600,239467725,3305,3305,3305,3305,0
|
|
20230920,101500,239467725,3305,3305,3305,3305,3
|
|
20230920,101400,239457810,3300,3300,3300,3300,2
|
|
20230920,101300,239451210,3290,3295,3300,3290,8745
|
|
20230920,101200,210656955,3300,3300,3300,3300,556
|
|
20230920,101100,208822155,3300,3305,3305,3300,32
|
|
20230920,101000,208716405,3305,3305,3305,3305,0
|
|
20230920,100900,208716405,3305,3305,3305,3305,45
|
|
20230920,100800,208567680,3300,3300,3300,3300,308
|
|
20230920,100700,207551280,3300,3300,3300,3300,274
|
|
20230920,100600,206647080,3300,3300,3300,3300,781
|
|
20230920,100500,204069780,3300,3300,3300,3300,1049
|
|
20230920,100400,200608080,3300,3300,3300,3300,0
|
|
20230920,100300,200608080,3300,3300,3300,3300,344
|
|
20230920,100200,199472880,3300,3300,3300,3300,0
|
|
20230920,100100,199472880,3300,3300,3300,3300,34
|
|
20230920,100000,199360680,3300,3300,3300,3300,0
|
|
20230920,095900,199360680,3300,3295,3300,3295,496
|
|
20230920,095800,197723960,3300,3300,3300,3300,445
|
|
20230920,095700,196255460,3300,3300,3300,3300,0
|
|
20230920,095600,196255460,3300,3305,3305,3300,51
|
|
20230920,095500,196086910,3305,3305,3305,3305,0
|
|
20230920,095400,196086910,3305,3305,3305,3305,0
|
|
20230920,095300,196086910,3305,3305,3305,3305,0
|
|
20230920,095200,196086910,3305,3305,3305,3300,323
|
|
20230920,095100,195019425,3300,3300,3300,3300,0
|
|
20230920,095000,195019425,3300,3300,3300,3300,203
|
|
20230920,094900,194349525,3300,3300,3300,3300,500
|
|
20230920,094800,192699525,3310,3310,3310,3310,0
|
|
20230920,094700,192699525,3310,3310,3310,3310,2
|
|
20230920,094600,192692905,3310,3310,3310,3310,50
|
|
20230920,094500,192527405,3310,3310,3310,3310,0
|
|
20230920,094400,192527405,3310,3310,3310,3310,0
|
|
20230920,094300,192527405,3310,3310,3310,3310,0
|
|
20230920,094200,192527405,3310,3310,3310,3310,0
|
|
20230920,094100,192527405,3310,3310,3310,3310,1367
|
|
20230920,094000,188002635,3310,3310,3310,3310,1
|
|
20230920,093900,187999325,3310,3310,3310,3310,3
|
|
20230920,093800,187989395,3310,3310,3310,3310,59
|
|
20230920,093700,187794105,3270,3310,3310,3265,31474
|
|
20230920,093600,84501020,3320,3305,3320,3305,2118
|
|
20230920,093500,77501015,3305,3305,3305,3305,79
|
|
20230920,093400,77239920,3305,3300,3305,3300,1560
|
|
20230920,093300,72091885,3300,3320,3325,3300,653
|
|
20230920,093200,69924835,3300,3300,3300,3300,0
|
|
20230920,093100,69924835,3300,3300,3300,3300,1493
|
|
20230920,093000,64997935,3320,3300,3320,3300,3224
|
|
20230920,092900,54358115,3300,3305,3305,3300,1056
|
|
20230920,092800,50872935,3305,3305,3305,3305,200
|
|
20230920,092700,50211935,3305,3310,3310,3305,2164
|
|
20230920,092600,43053205,3315,3315,3315,3315,352
|
|
20230920,092500,41886325,3320,3320,3320,3320,211
|
|
20230920,092400,41185805,3315,3315,3315,3315,0
|
|
20230920,092300,41185805,3315,3315,3315,3315,16
|
|
20230920,092200,41132765,3315,3310,3315,3310,152
|
|
20230920,092100,40629595,3310,3310,3310,3310,0
|
|
20230920,092000,40629595,3310,3310,3310,3310,0
|
|
20230920,091900,40629595,3310,3310,3310,3310,0
|
|
20230920,091800,40629595,3310,3305,3310,3305,564
|
|
20230920,091700,38764455,3305,3305,3305,3305,0
|
|
20230920,091600,38764455,3305,3305,3305,3305,1
|
|
20230920,091500,38761150,3305,3305,3305,3305,0
|
|
20230920,091400,38761150,3305,3305,3305,3305,100
|
|
20230920,091300,38430650,3310,3310,3310,3310,276
|
|
20230920,091200,37517090,3310,3310,3310,3310,0
|
|
20230920,091100,37517090,3310,3310,3310,3310,0
|
|
20230920,091000,37517090,3310,3310,3310,3310,0
|
|
20230920,090900,37517090,3310,3310,3310,3310,22
|
|
20230920,090800,37444270,3305,3305,3305,3305,0
|
|
20230920,090700,37444270,3305,3305,3305,3305,55
|
|
20230920,090600,37262495,3330,3330,3330,3330,1
|
|
20230920,090500,37259165,3330,3310,3330,3310,52
|
|
20230920,090400,37086965,3310,3310,3310,3310,409
|
|
20230920,090300,35733175,3300,3320,3320,3300,2446
|
|
20230920,090200,27634000,3340,3325,3340,3325,173
|
|
20230920,090100,27058520,3325,3320,3325,3320,4179
|
|
20230920,090000,13183720,3320,3320,3320,3320,3971
|