632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,192900,143165750,3320,3320,3320,3320,1384
|
|
20230920,192800,143165750,3320,3320,3320,3320,0
|
|
20230920,192700,143165750,3320,3320,3320,3320,0
|
|
20230920,192600,143165750,3320,3320,3320,3320,0
|
|
20230920,192500,143165750,3320,3320,3320,3320,0
|
|
20230920,192400,143165750,3320,3320,3320,3320,0
|
|
20230920,192300,143165750,3320,3320,3320,3320,0
|
|
20230920,192200,143165750,3320,3320,3320,3320,0
|
|
20230920,192100,143165750,3320,3320,3320,3320,0
|
|
20230920,192000,143165750,3320,3320,3320,3320,0
|
|
20230920,191900,143165750,3320,3320,3320,3320,0
|
|
20230920,191800,143165750,3320,3320,3320,3320,0
|
|
20230920,191700,143165750,3320,3320,3320,3320,0
|
|
20230920,191600,143165750,3320,3320,3320,3320,0
|
|
20230920,191500,143165750,3320,3320,3320,3320,0
|
|
20230920,191400,143165750,3320,3320,3320,3320,0
|
|
20230920,191300,143165750,3320,3320,3320,3320,0
|
|
20230920,191200,143165750,3320,3320,3320,3320,0
|
|
20230920,191100,143165750,3320,3320,3320,3320,0
|
|
20230920,191000,143165750,3320,3320,3320,3320,0
|
|
20230920,190900,143165750,3320,3320,3320,3320,0
|
|
20230920,190800,143165750,3320,3320,3320,3320,0
|
|
20230920,190700,143165750,3320,3320,3320,3320,0
|
|
20230920,190600,143165750,3320,3320,3320,3320,0
|
|
20230920,190500,143165750,3320,3320,3320,3320,0
|
|
20230920,190400,143165750,3320,3320,3320,3320,0
|
|
20230920,190300,143165750,3320,3320,3320,3320,0
|
|
20230920,190200,143165750,3320,3320,3320,3320,0
|
|
20230920,190100,143165750,3320,3320,3320,3320,0
|
|
20230920,190000,143165750,3320,3320,3320,3320,0
|
|
20230920,185900,143165750,3320,3320,3320,3320,1384
|
|
20230920,185800,143165750,3320,3320,3320,3320,0
|
|
20230920,185700,143165750,3320,3320,3320,3320,0
|
|
20230920,185600,143165750,3320,3320,3320,3320,0
|
|
20230920,185500,143165750,3320,3320,3320,3320,0
|
|
20230920,185400,143165750,3320,3320,3320,3320,0
|
|
20230920,185300,143165750,3320,3320,3320,3320,0
|
|
20230920,185200,143165750,3320,3320,3320,3320,0
|
|
20230920,185100,143165750,3320,3320,3320,3320,0
|
|
20230920,185000,143165750,3320,3320,3320,3320,0
|
|
20230920,184900,143165750,3320,3320,3320,3320,0
|
|
20230920,184800,143165750,3320,3320,3320,3320,0
|
|
20230920,184700,143165750,3320,3320,3320,3320,0
|
|
20230920,184600,143165750,3320,3320,3320,3320,0
|
|
20230920,184500,143165750,3320,3320,3320,3320,0
|
|
20230920,184400,143165750,3320,3320,3320,3320,0
|
|
20230920,184300,143165750,3320,3320,3320,3320,0
|
|
20230920,184200,143165750,3320,3320,3320,3320,0
|
|
20230920,184100,143165750,3320,3320,3320,3320,0
|
|
20230920,184000,143165750,3320,3320,3320,3320,0
|
|
20230920,183900,143165750,3320,3320,3320,3320,0
|
|
20230920,183800,143165750,3320,3320,3320,3320,0
|
|
20230920,183700,143165750,3320,3320,3320,3320,0
|
|
20230920,183600,143165750,3320,3320,3320,3320,0
|
|
20230920,183500,143165750,3320,3320,3320,3320,0
|
|
20230920,183400,143165750,3320,3320,3320,3320,0
|
|
20230920,183300,143165750,3320,3320,3320,3320,0
|
|
20230920,183200,143165750,3320,3320,3320,3320,0
|
|
20230920,183100,143165750,3320,3320,3320,3320,0
|
|
20230920,183000,143165750,3320,3320,3320,3320,0
|
|
20230920,182900,143165750,3320,3320,3320,3320,1384
|
|
20230920,182800,143165750,3320,3320,3320,3320,0
|
|
20230920,182700,143165750,3320,3320,3320,3320,0
|
|
20230920,182600,143165750,3320,3320,3320,3320,0
|
|
20230920,182500,143165750,3320,3320,3320,3320,0
|
|
20230920,182400,143165750,3320,3320,3320,3320,0
|
|
20230920,182300,143165750,3320,3320,3320,3320,0
|
|
20230920,182200,143165750,3320,3320,3320,3320,0
|
|
20230920,182100,143165750,3320,3320,3320,3320,0
|
|
20230920,182000,143165750,3320,3320,3320,3320,0
|
|
20230920,181900,143165750,3320,3320,3320,3320,0
|
|
20230920,181800,143165750,3320,3320,3320,3320,0
|
|
20230920,181700,143165750,3320,3320,3320,3320,0
|
|
20230920,181600,143165750,3320,3320,3320,3320,0
|
|
20230920,181500,143165750,3320,3320,3320,3320,0
|
|
20230920,181400,143165750,3320,3320,3320,3320,0
|
|
20230920,181300,143165750,3320,3320,3320,3320,0
|
|
20230920,181200,143165750,3320,3320,3320,3320,0
|
|
20230920,181100,143165750,3320,3320,3320,3320,0
|
|
20230920,181000,143165750,3320,3320,3320,3320,0
|
|
20230920,180900,143165750,3320,3320,3320,3320,0
|
|
20230920,180800,143165750,3320,3320,3320,3320,0
|
|
20230920,180700,143165750,3320,3320,3320,3320,0
|
|
20230920,180600,143165750,3320,3320,3320,3320,0
|
|
20230920,180500,143165750,3320,3320,3320,3320,0
|
|
20230920,180400,143165750,3320,3320,3320,3320,0
|
|
20230920,180300,143165750,3320,3320,3320,3320,0
|
|
20230920,180200,143165750,3320,3320,3320,3320,0
|
|
20230920,180100,143165750,3320,3320,3320,3320,0
|
|
20230920,180000,143165750,3320,3320,3320,3320,0
|
|
20230920,175900,143165750,3320,3320,3320,3320,1384
|
|
20230920,175800,143165750,3320,3320,3320,3320,0
|
|
20230920,175700,143165750,3320,3320,3320,3320,0
|
|
20230920,175600,143165750,3320,3320,3320,3320,0
|
|
20230920,175500,143165750,3320,3320,3320,3320,0
|
|
20230920,175400,143165750,3320,3320,3320,3320,0
|
|
20230920,175300,143165750,3320,3320,3320,3320,0
|
|
20230920,175200,143165750,3320,3320,3320,3320,0
|
|
20230920,175100,143165750,3320,3320,3320,3320,0
|
|
20230920,175000,143165750,3320,3320,3320,3320,0
|
|
20230920,174900,143165750,3320,3320,3320,3320,0
|
|
20230920,174800,143165750,3320,3320,3320,3320,0
|
|
20230920,174700,143165750,3320,3320,3320,3320,0
|
|
20230920,174600,143165750,3320,3320,3320,3320,0
|
|
20230920,174500,143165750,3320,3320,3320,3320,0
|
|
20230920,174400,143165750,3320,3320,3320,3320,0
|
|
20230920,174300,143165750,3320,3320,3320,3320,0
|
|
20230920,174200,143165750,3320,3320,3320,3320,0
|
|
20230920,174100,143165750,3320,3320,3320,3320,0
|
|
20230920,174000,143165750,3320,3320,3320,3320,0
|
|
20230920,173900,143165750,3320,3320,3320,3320,0
|
|
20230920,173800,143165750,3320,3320,3320,3320,0
|
|
20230920,173700,143165750,3320,3320,3320,3320,0
|
|
20230920,173600,143165750,3320,3320,3320,3320,0
|
|
20230920,173500,143165750,3320,3320,3320,3320,0
|
|
20230920,173400,143165750,3320,3320,3320,3320,0
|
|
20230920,173300,143165750,3320,3320,3320,3320,0
|
|
20230920,173200,143165750,3320,3320,3320,3320,0
|
|
20230920,173100,143165750,3320,3320,3320,3320,0
|
|
20230920,173000,143165750,3320,3320,3320,3320,0
|
|
20230920,172900,143165750,3320,3320,3320,3320,1384
|
|
20230920,172800,143165750,3320,3320,3320,3320,0
|
|
20230920,172700,143165750,3320,3320,3320,3320,0
|
|
20230920,172600,143165750,3320,3320,3320,3320,0
|
|
20230920,172500,143165750,3320,3320,3320,3320,0
|
|
20230920,172400,143165750,3320,3320,3320,3320,0
|
|
20230920,172300,143165750,3320,3320,3320,3320,0
|
|
20230920,172200,143165750,3320,3320,3320,3320,0
|
|
20230920,172100,143165750,3320,3320,3320,3320,0
|
|
20230920,172000,143165750,3320,3320,3320,3320,0
|
|
20230920,171900,143165750,3320,3320,3320,3320,0
|
|
20230920,171800,143165750,3320,3320,3320,3320,0
|
|
20230920,171700,143165750,3320,3320,3320,3320,0
|
|
20230920,171600,143165750,3320,3320,3320,3320,0
|
|
20230920,171500,143165750,3320,3320,3320,3320,0
|
|
20230920,171400,143165750,3320,3320,3320,3320,0
|
|
20230920,171300,143165750,3320,3320,3320,3320,0
|
|
20230920,171200,143165750,3320,3320,3320,3320,0
|
|
20230920,171100,143165750,3320,3320,3320,3320,0
|
|
20230920,171000,143165750,3320,3320,3320,3320,0
|
|
20230920,170900,143165750,3320,3320,3320,3320,0
|
|
20230920,170800,143165750,3320,3320,3320,3320,0
|
|
20230920,170700,143165750,3320,3320,3320,3320,0
|
|
20230920,170600,143165750,3320,3320,3320,3320,0
|
|
20230920,170500,143165750,3320,3320,3320,3320,0
|
|
20230920,170400,143165750,3320,3320,3320,3320,0
|
|
20230920,170300,143165750,3320,3320,3320,3320,0
|
|
20230920,170200,143165750,3320,3320,3320,3320,0
|
|
20230920,170100,143165750,3320,3320,3320,3320,0
|
|
20230920,170000,143165750,3320,3320,3320,3320,0
|
|
20230920,165900,143165750,3320,3320,3320,3320,1384
|
|
20230920,165800,143165750,3320,3320,3320,3320,0
|
|
20230920,165700,143165750,3320,3320,3320,3320,0
|
|
20230920,165600,143165750,3320,3320,3320,3320,0
|
|
20230920,165500,143165750,3320,3320,3320,3320,0
|
|
20230920,165400,143165750,3320,3320,3320,3320,0
|
|
20230920,165300,143165750,3320,3320,3320,3320,0
|
|
20230920,165200,143165750,3320,3320,3320,3320,0
|
|
20230920,165100,143165750,3320,3320,3320,3320,0
|
|
20230920,165000,143165750,3320,3320,3320,3320,0
|
|
20230920,164900,143165750,3320,3320,3320,3320,0
|
|
20230920,164800,143165750,3320,3320,3320,3320,0
|
|
20230920,164700,143165750,3320,3320,3320,3320,0
|
|
20230920,164600,143165750,3320,3320,3320,3320,0
|
|
20230920,164500,143165750,3320,3320,3320,3320,0
|
|
20230920,164400,143165750,3320,3320,3320,3320,0
|
|
20230920,164300,143165750,3320,3320,3320,3320,0
|
|
20230920,164200,143165750,3320,3320,3320,3320,0
|
|
20230920,164100,143165750,3320,3320,3320,3320,0
|
|
20230920,164000,143165750,3320,3320,3320,3320,0
|
|
20230920,163900,143165750,3320,3320,3320,3320,0
|
|
20230920,163800,143165750,3320,3320,3320,3320,0
|
|
20230920,163700,143165750,3320,3320,3320,3320,0
|
|
20230920,163600,143165750,3320,3320,3320,3320,0
|
|
20230920,163500,143165750,3320,3320,3320,3320,0
|
|
20230920,163400,143165750,3320,3320,3320,3320,0
|
|
20230920,163300,143165750,3320,3320,3320,3320,0
|
|
20230920,163200,143165750,3320,3320,3320,3320,0
|
|
20230920,163100,143165750,3320,3320,3320,3320,0
|
|
20230920,163000,143165750,3320,3320,3320,3320,0
|
|
20230920,162900,143165750,3320,3320,3320,3320,1384
|
|
20230920,162800,143165750,3320,3320,3320,3320,0
|
|
20230920,162700,143165750,3320,3320,3320,3320,0
|
|
20230920,162600,143165750,3320,3320,3320,3320,0
|
|
20230920,162500,143165750,3320,3320,3320,3320,0
|
|
20230920,162400,143165750,3320,3320,3320,3320,0
|
|
20230920,162300,143165750,3320,3320,3320,3320,0
|
|
20230920,162200,143165750,3320,3320,3320,3320,0
|
|
20230920,162100,143165750,3320,3320,3320,3320,0
|
|
20230920,162000,143165750,3320,3320,3320,3320,0
|
|
20230920,161900,143165750,3320,3320,3320,3320,0
|
|
20230920,161800,143165750,3320,3320,3320,3320,0
|
|
20230920,161700,143165750,3320,3320,3320,3320,0
|
|
20230920,161600,143165750,3320,3320,3320,3320,0
|
|
20230920,161500,143165750,3320,3320,3320,3320,0
|
|
20230920,161400,143165750,3320,3320,3320,3320,0
|
|
20230920,161300,143165750,3320,3320,3320,3320,0
|
|
20230920,161200,143165750,3320,3320,3320,3320,0
|
|
20230920,161100,143165750,3320,3320,3320,3320,0
|
|
20230920,161000,143165750,3320,3320,3320,3320,0
|
|
20230920,160900,143165750,3320,3320,3320,3320,0
|
|
20230920,160800,143165750,3320,3320,3320,3320,0
|
|
20230920,160700,143165750,3320,3320,3320,3320,0
|
|
20230920,160600,143165750,3320,3320,3320,3320,0
|
|
20230920,160500,143165750,3320,3320,3320,3320,0
|
|
20230920,160400,143165750,3320,3320,3320,3320,0
|
|
20230920,160300,143165750,3320,3320,3320,3320,0
|
|
20230920,160200,143165750,3320,3320,3320,3320,0
|
|
20230920,160100,143165750,3320,3320,3320,3320,0
|
|
20230920,160000,143165750,3320,3320,3320,3320,0
|
|
20230920,155900,143165750,3320,3320,3320,3320,1384
|
|
20230920,155800,143165750,3320,3320,3320,3320,0
|
|
20230920,155700,143165750,3320,3320,3320,3320,0
|
|
20230920,155600,143165750,3320,3320,3320,3320,0
|
|
20230920,155500,143165750,3320,3320,3320,3320,0
|
|
20230920,155400,143165750,3320,3320,3320,3320,0
|
|
20230920,155300,143165750,3320,3320,3320,3320,0
|
|
20230920,155200,143165750,3320,3320,3320,3320,0
|
|
20230920,155100,143165750,3320,3320,3320,3320,0
|
|
20230920,155000,143165750,3320,3320,3320,3320,0
|
|
20230920,154900,143165750,3320,3320,3320,3320,0
|
|
20230920,154800,143165750,3320,3320,3320,3320,0
|
|
20230920,154700,143165750,3320,3320,3320,3320,0
|
|
20230920,154600,143165750,3320,3320,3320,3320,0
|
|
20230920,154500,143165750,3320,3320,3320,3320,0
|
|
20230920,154400,143165750,3320,3320,3320,3320,0
|
|
20230920,154300,143165750,3320,3320,3320,3320,0
|
|
20230920,154200,143165750,3320,3320,3320,3320,0
|
|
20230920,154100,143165750,3320,3320,3320,3320,0
|
|
20230920,154000,143165750,3320,3320,3320,3320,0
|
|
20230920,153900,143165750,3320,3320,3320,3320,0
|
|
20230920,153800,143165750,3320,3320,3320,3320,0
|
|
20230920,153700,143165750,3320,3320,3320,3320,0
|
|
20230920,153600,143165750,3320,3320,3320,3320,0
|
|
20230920,153500,143165750,3320,3320,3320,3320,0
|
|
20230920,153400,143165750,3320,3320,3320,3320,0
|
|
20230920,153300,143165750,3320,3320,3320,3320,0
|
|
20230920,153200,143165750,3320,3320,3320,3320,0
|
|
20230920,153100,143165750,3320,3320,3320,3320,0
|
|
20230920,153000,143165750,3320,3320,3320,3320,1384
|
|
20230920,152900,138570870,3320,3320,3320,3320,0
|
|
20230920,152800,138570870,3320,3320,3320,3320,0
|
|
20230920,152700,138570870,3320,3320,3320,3320,0
|
|
20230920,152600,138570870,3320,3320,3320,3320,0
|
|
20230920,152500,138570870,3320,3320,3320,3320,0
|
|
20230920,152400,138570870,3320,3320,3320,3320,0
|
|
20230920,152300,138570870,3320,3320,3320,3320,0
|
|
20230920,152200,138570870,3320,3320,3320,3320,0
|
|
20230920,152100,138570870,3320,3320,3320,3320,0
|
|
20230920,152000,138570870,3320,3320,3320,3320,0
|
|
20230920,151900,138570870,3320,3310,3320,3305,12
|
|
20230920,151800,138531145,3320,3320,3320,3320,0
|
|
20230920,151700,138531145,3320,3305,3320,3305,42
|
|
20230920,151600,138392275,3320,3315,3320,3310,23
|
|
20230920,151500,138316120,3325,3325,3325,3315,18
|
|
20230920,151400,138256410,3315,3315,3315,3315,6
|
|
20230920,151300,138236520,3325,3325,3325,3325,0
|
|
20230920,151200,138236520,3325,3325,3325,3325,2
|
|
20230920,151100,138229870,3305,3305,3305,3305,44
|
|
20230920,151000,138084450,3305,3305,3305,3305,11
|
|
20230920,150900,138048095,3305,3305,3305,3305,89
|
|
20230920,150800,137753950,3295,3325,3325,3295,1001
|
|
20230920,150700,134452985,3300,3300,3300,3300,47
|
|
20230920,150600,134297885,3300,3300,3300,3300,0
|
|
20230920,150500,134297885,3300,3300,3300,3300,0
|
|
20230920,150400,134297885,3300,3300,3300,3300,25
|
|
20230920,150300,134215385,3300,3305,3305,3300,1047
|
|
20230920,150200,130759660,3305,3325,3325,3305,1001
|
|
20230920,150100,127451335,3310,3310,3310,3310,20
|
|
20230920,150000,127385135,3310,3315,3315,3310,1000
|
|
20230920,145900,124075070,3315,3315,3315,3315,0
|
|
20230920,145800,124075070,3315,3320,3325,3315,37
|
|
20230920,145700,123952110,3325,3325,3325,3325,4
|
|
20230920,145600,123938810,3315,3315,3315,3315,0
|
|
20230920,145500,123938810,3315,3315,3315,3315,0
|
|
20230920,145400,123938810,3315,3315,3315,3315,0
|
|
20230920,145300,123938810,3315,3315,3315,3315,0
|
|
20230920,145200,123938810,3315,3315,3315,3315,0
|
|
20230920,145100,123938810,3315,3315,3315,3315,0
|
|
20230920,145000,123938810,3315,3315,3315,3315,0
|
|
20230920,144900,123938810,3315,3315,3315,3315,2
|
|
20230920,144800,123932180,3325,3325,3325,3325,0
|
|
20230920,144700,123932180,3325,3325,3325,3325,0
|
|
20230920,144600,123932180,3325,3325,3325,3325,1
|
|
20230920,144500,123928855,3315,3315,3315,3315,0
|
|
20230920,144400,123928855,3315,3315,3315,3315,0
|
|
20230920,144300,123928855,3315,3315,3315,3315,0
|
|
20230920,144200,123928855,3315,3315,3315,3315,0
|
|
20230920,144100,123928855,3315,3315,3315,3315,0
|
|
20230920,144000,123928855,3315,3315,3315,3315,0
|
|
20230920,143900,123928855,3315,3315,3315,3315,4
|
|
20230920,143800,123915595,3315,3315,3315,3315,0
|
|
20230920,143700,123915595,3315,3315,3315,3315,0
|
|
20230920,143600,123915595,3315,3315,3315,3315,0
|
|
20230920,143500,123915595,3315,3315,3315,3315,0
|
|
20230920,143400,123915595,3315,3315,3315,3315,0
|
|
20230920,143300,123915595,3315,3315,3315,3315,991
|
|
20230920,143200,120630430,3315,3315,3315,3315,0
|
|
20230920,143100,120630430,3315,3315,3315,3315,0
|
|
20230920,143000,120630430,3315,3315,3315,3315,50
|
|
20230920,142900,120464680,3315,3315,3315,3315,50
|
|
20230920,142800,120298930,3315,3315,3315,3315,75
|
|
20230920,142700,120050305,3315,3315,3315,3315,78
|
|
20230920,142600,119791735,3315,3315,3315,3315,100
|
|
20230920,142500,119460235,3315,3315,3315,3315,222
|
|
20230920,142400,118724305,3315,3315,3315,3315,0
|
|
20230920,142300,118724305,3315,3315,3315,3315,0
|
|
20230920,142200,118724305,3315,3315,3315,3315,0
|
|
20230920,142100,118724305,3315,3315,3315,3315,2
|
|
20230920,142000,118717675,3320,3320,3320,3320,50
|
|
20230920,141900,118551675,3320,3320,3320,3320,50
|
|
20230920,141800,118385675,3320,3320,3320,3320,50
|
|
20230920,141700,118219675,3320,3320,3320,3320,50
|
|
20230920,141600,118053675,3320,3320,3320,3320,50
|
|
20230920,141500,117887675,3320,3320,3320,3320,159
|
|
20230920,141400,117359795,3320,3320,3320,3320,0
|
|
20230920,141300,117359795,3320,3320,3320,3320,140
|
|
20230920,141200,116894995,3320,3320,3320,3320,500
|
|
20230920,141100,115234995,3320,3320,3320,3320,0
|
|
20230920,141000,115234995,3320,3320,3320,3320,0
|
|
20230920,140900,115234995,3320,3320,3320,3320,0
|
|
20230920,140800,115234995,3320,3320,3320,3320,0
|
|
20230920,140700,115234995,3320,3320,3320,3320,0
|
|
20230920,140600,115234995,3320,3320,3320,3320,0
|
|
20230920,140500,115234995,3320,3320,3320,3320,0
|
|
20230920,140400,115234995,3320,3320,3320,3320,7
|
|
20230920,140300,115211755,3320,3320,3320,3320,7
|
|
20230920,140200,115188515,3320,3320,3320,3320,51
|
|
20230920,140100,115019195,3320,3320,3320,3320,110
|
|
20230920,140000,114653995,3325,3325,3325,3325,100
|
|
20230920,135900,114321495,3325,3325,3325,3325,100
|
|
20230920,135800,113988995,3325,3325,3325,3325,75
|
|
20230920,135700,113739620,3320,3320,3320,3320,0
|
|
20230920,135600,113739620,3320,3320,3320,3320,126
|
|
20230920,135500,113321300,3320,3320,3320,3320,50
|
|
20230920,135400,113155300,3320,3320,3320,3320,50
|
|
20230920,135300,112989300,3320,3320,3320,3320,100
|
|
20230920,135200,112657300,3320,3320,3320,3320,50
|
|
20230920,135100,112491300,3320,3320,3320,3320,50
|
|
20230920,135000,112325300,3320,3315,3320,3315,2
|
|
20230920,134900,112318665,3320,3320,3320,3320,211
|
|
20230920,134800,111618145,3320,3320,3320,3320,0
|
|
20230920,134700,111618145,3320,3320,3320,3320,75
|
|
20230920,134600,111369145,3325,3325,3325,3325,50
|
|
20230920,134500,111202895,3325,3325,3325,3325,50
|
|
20230920,134400,111036645,3325,3325,3325,3325,50
|
|
20230920,134300,110870395,3325,3325,3325,3325,100
|
|
20230920,134200,110537895,3325,3325,3325,3325,100
|
|
20230920,134100,110205395,3325,3325,3325,3325,192
|
|
20230920,134000,109566995,3320,3320,3320,3320,0
|
|
20230920,133900,109566995,3320,3320,3320,3320,7
|
|
20230920,133800,109543755,3320,3320,3320,3320,7
|
|
20230920,133700,109520515,3325,3315,3325,3315,857
|
|
20230920,133600,106674895,3315,3315,3315,3315,7
|
|
20230920,133500,106651690,3315,3315,3315,3315,207
|
|
20230920,133400,105965485,3315,3315,3315,3315,7
|
|
20230920,133300,105942280,3315,3315,3315,3315,63
|
|
20230920,133200,105733435,3315,3315,3315,3315,0
|
|
20230920,133100,105733435,3315,3315,3315,3315,7
|
|
20230920,133000,105710230,3315,3315,3315,3315,14
|
|
20230920,132900,105663820,3315,3315,3315,3315,7
|
|
20230920,132800,105640615,3315,3315,3315,3315,228
|
|
20230920,132700,104884795,3315,3315,3315,3315,7
|
|
20230920,132600,104861590,3315,3315,3315,3315,7
|
|
20230920,132500,104838385,3315,3315,3315,3315,8
|
|
20230920,132400,104811865,3315,3315,3315,3315,810
|
|
20230920,132300,102126715,3315,3315,3315,3315,0
|
|
20230920,132200,102126715,3315,3315,3315,3315,0
|
|
20230920,132100,102126715,3315,3315,3315,3315,0
|
|
20230920,132000,102126715,3315,3315,3315,3315,0
|
|
20230920,131900,102126715,3315,3315,3315,3315,0
|
|
20230920,131800,102126715,3315,3315,3315,3315,0
|
|
20230920,131700,102126715,3315,3315,3315,3315,0
|
|
20230920,131600,102126715,3315,3315,3315,3315,0
|
|
20230920,131500,102126715,3315,3315,3315,3315,13
|
|
20230920,131400,102083620,3315,3315,3315,3315,0
|
|
20230920,131300,102083620,3315,3315,3315,3315,0
|
|
20230920,131200,102083620,3315,3315,3315,3315,0
|
|
20230920,131100,102083620,3315,3315,3315,3315,0
|
|
20230920,131000,102083620,3315,3315,3315,3315,0
|
|
20230920,130900,102083620,3315,3315,3315,3315,1407
|
|
20230920,130800,97419415,3310,3310,3310,3310,0
|
|
20230920,130700,97419415,3310,3310,3310,3310,0
|
|
20230920,130600,97419415,3310,3310,3310,3310,300
|
|
20230920,130500,96426415,3310,3315,3315,3310,65
|
|
20230920,130400,96211215,3310,3310,3310,3310,0
|
|
20230920,130300,96211215,3310,3310,3310,3310,0
|
|
20230920,130200,96211215,3310,3310,3310,3310,1
|
|
20230920,130100,96207905,3310,3310,3310,3310,0
|
|
20230920,130000,96207905,3310,3310,3310,3310,0
|
|
20230920,125900,96207905,3310,3310,3310,3310,0
|
|
20230920,125800,96207905,3310,3310,3310,3310,0
|
|
20230920,125700,96207905,3310,3310,3310,3310,0
|
|
20230920,125600,96207905,3310,3310,3310,3310,0
|
|
20230920,125500,96207905,3310,3310,3310,3310,0
|
|
20230920,125400,96207905,3310,3310,3310,3310,0
|
|
20230920,125300,96207905,3310,3310,3310,3310,50
|
|
20230920,125200,96042405,3310,3310,3310,3310,1
|
|
20230920,125100,96039095,3310,3310,3310,3310,10
|
|
20230920,125000,96005995,3310,3310,3310,3310,0
|
|
20230920,124900,96005995,3310,3310,3310,3310,0
|
|
20230920,124800,96005995,3310,3310,3310,3310,0
|
|
20230920,124700,96005995,3310,3310,3310,3310,0
|
|
20230920,124600,96005995,3310,3310,3310,3310,0
|
|
20230920,124500,96005995,3310,3310,3310,3310,0
|
|
20230920,124400,96005995,3310,3310,3310,3310,0
|
|
20230920,124300,96005995,3310,3310,3310,3310,0
|
|
20230920,124200,96005995,3310,3310,3310,3310,1
|
|
20230920,124100,96002685,3310,3310,3310,3310,0
|
|
20230920,124000,96002685,3310,3310,3310,3310,48
|
|
20230920,123900,95843805,3310,3310,3310,3310,15
|
|
20230920,123800,95794155,3310,3310,3310,3310,0
|
|
20230920,123700,95794155,3310,3310,3310,3310,0
|
|
20230920,123600,95794155,3310,3310,3310,3310,34
|
|
20230920,123500,95681615,3310,3310,3310,3310,58
|
|
20230920,123400,95489635,3315,3315,3315,3315,50
|
|
20230920,123300,95323885,3315,3315,3315,3315,50
|
|
20230920,123200,95158135,3315,3315,3315,3315,50
|
|
20230920,123100,94992385,3315,3315,3315,3315,50
|
|
20230920,123000,94826635,3315,3315,3315,3315,50
|
|
20230920,122900,94660885,3315,3315,3315,3315,50
|
|
20230920,122800,94495135,3315,3315,3315,3315,50
|
|
20230920,122700,94329385,3315,3315,3315,3315,50
|
|
20230920,122600,94163635,3315,3315,3315,3315,50
|
|
20230920,122500,93997885,3315,3315,3315,3315,50
|
|
20230920,122400,93832135,3315,3315,3315,3315,50
|
|
20230920,122300,93666385,3315,3315,3315,3315,50
|
|
20230920,122200,93500635,3315,3315,3315,3315,50
|
|
20230920,122100,93334885,3315,3315,3315,3315,50
|
|
20230920,122000,93169135,3315,3315,3315,3315,50
|
|
20230920,121900,93003385,3315,3315,3315,3315,100
|
|
20230920,121800,92671885,3315,3315,3315,3315,50
|
|
20230920,121700,92506135,3315,3315,3315,3315,50
|
|
20230920,121600,92340385,3315,3315,3315,3315,50
|
|
20230920,121500,92174635,3315,3315,3315,3315,50
|
|
20230920,121400,92008885,3315,3315,3315,3315,50
|
|
20230920,121300,91843135,3315,3315,3315,3315,50
|
|
20230920,121200,91677385,3315,3315,3315,3315,50
|
|
20230920,121100,91511635,3315,3315,3315,3315,100
|
|
20230920,121000,91180135,3315,3315,3315,3315,100
|
|
20230920,120900,90848635,3315,3315,3315,3315,50
|
|
20230920,120800,90682885,3315,3315,3315,3315,1
|
|
20230920,120700,90679570,3310,3310,3310,3310,0
|
|
20230920,120600,90679570,3310,3315,3315,3310,348
|
|
20230920,120500,89526205,3315,3315,3315,3315,0
|
|
20230920,120400,89526205,3315,3315,3315,3315,0
|
|
20230920,120300,89526205,3315,3315,3315,3315,0
|
|
20230920,120200,89526205,3315,3315,3315,3315,24
|
|
20230920,120100,89446645,3320,3320,3320,3320,57
|
|
20230920,120000,89257405,3320,3320,3320,3320,100
|
|
20230920,115900,88925405,3320,3320,3320,3320,100
|
|
20230920,115800,88593405,3320,3320,3320,3320,451
|
|
20230920,115700,87096085,3315,3315,3315,3315,0
|
|
20230920,115600,87096085,3315,3315,3315,3315,0
|
|
20230920,115500,87096085,3315,3315,3315,3315,32
|
|
20230920,115400,86990005,3315,3315,3315,3315,0
|
|
20230920,115300,86990005,3315,3315,3315,3315,0
|
|
20230920,115200,86990005,3315,3315,3315,3315,1
|
|
20230920,115100,86986690,3315,3315,3315,3315,53
|
|
20230920,115000,86810995,3315,3315,3315,3315,0
|
|
20230920,114900,86810995,3315,3315,3315,3315,0
|
|
20230920,114800,86810995,3315,3315,3315,3315,0
|
|
20230920,114700,86810995,3315,3315,3315,3315,0
|
|
20230920,114600,86810995,3315,3315,3315,3315,500
|
|
20230920,114500,85153495,3315,3315,3315,3315,0
|
|
20230920,114400,85153495,3315,3315,3315,3315,0
|
|
20230920,114300,85153495,3315,3315,3315,3315,0
|
|
20230920,114200,85153495,3315,3315,3315,3315,0
|
|
20230920,114100,85153495,3315,3315,3315,3315,0
|
|
20230920,114000,85153495,3315,3320,3320,3315,104
|
|
20230920,113900,84808485,3320,3320,3320,3320,50
|
|
20230920,113800,84642485,3320,3320,3320,3320,50
|
|
20230920,113700,84476485,3320,3320,3320,3320,50
|
|
20230920,113600,84310485,3320,3320,3320,3320,50
|
|
20230920,113500,84144485,3320,3320,3320,3320,50
|
|
20230920,113400,83978485,3320,3320,3320,3320,50
|
|
20230920,113300,83812485,3320,3320,3320,3320,51
|
|
20230920,113200,83643165,3320,3320,3320,3320,50
|
|
20230920,113100,83477165,3325,3325,3325,3325,50
|
|
20230920,113000,83310915,3325,3325,3325,3325,50
|
|
20230920,112900,83144665,3325,3325,3325,3325,50
|
|
20230920,112800,82978415,3325,3325,3325,3325,50
|
|
20230920,112700,82812165,3325,3325,3325,3325,50
|
|
20230920,112600,82645915,3325,3325,3325,3325,50
|
|
20230920,112500,82479665,3325,3325,3325,3325,50
|
|
20230920,112400,82313415,3325,3325,3325,3325,50
|
|
20230920,112300,82147165,3325,3325,3325,3325,51
|
|
20230920,112200,81977590,3320,3325,3325,3320,100
|
|
20230920,112100,81645340,3325,3320,3325,3320,51
|
|
20230920,112000,81476015,3325,3320,3325,3320,103
|
|
20230920,111900,81134050,3325,3325,3325,3325,100
|
|
20230920,111800,80801550,3325,3325,3325,3325,100
|
|
20230920,111700,80469050,3325,3325,3325,3325,100
|
|
20230920,111600,80136550,3325,3320,3325,3320,11
|
|
20230920,111500,80100025,3315,3315,3315,3315,0
|
|
20230920,111400,80100025,3315,3315,3315,3315,0
|
|
20230920,111300,80100025,3315,3325,3325,3315,101
|
|
20230920,111200,79764710,3325,3325,3325,3325,50
|
|
20230920,111100,79598460,3325,3325,3325,3325,50
|
|
20230920,111000,79432210,3325,3325,3325,3325,50
|
|
20230920,110900,79265960,3325,3325,3325,3325,50
|
|
20230920,110800,79099710,3325,3325,3325,3325,50
|
|
20230920,110700,78933460,3325,3325,3325,3325,50
|
|
20230920,110600,78767210,3325,3325,3325,3325,50
|
|
20230920,110500,78600960,3325,3325,3325,3325,50
|
|
20230920,110400,78434710,3325,3325,3325,3325,50
|
|
20230920,110300,78268460,3325,3325,3325,3325,50
|
|
20230920,110200,78102210,3325,3325,3325,3325,50
|
|
20230920,110100,77935960,3325,3325,3325,3325,50
|
|
20230920,110000,77769710,3325,3325,3325,3325,100
|
|
20230920,105900,77437210,3325,3325,3325,3325,50
|
|
20230920,105800,77270960,3325,3325,3325,3325,50
|
|
20230920,105700,77104710,3325,3320,3325,3320,305
|
|
20230920,105600,76090610,3325,3325,3325,3325,400
|
|
20230920,105500,74760610,3325,3325,3325,3325,100
|
|
20230920,105400,74428110,3325,3325,3325,3325,206
|
|
20230920,105300,73743160,3325,3325,3325,3325,1
|
|
20230920,105200,73739835,3320,3320,3320,3320,101
|
|
20230920,105100,73404515,3320,3320,3320,3320,0
|
|
20230920,105000,73404515,3320,3320,3320,3320,0
|
|
20230920,104900,73404515,3320,3325,3325,3320,113
|
|
20230920,104800,73028855,3325,3325,3325,3325,1
|
|
20230920,104700,73025530,3320,3320,3320,3320,13
|
|
20230920,104600,72982370,3325,3320,3325,3320,14
|
|
20230920,104500,72935885,3325,3325,3325,3325,51
|
|
20230920,104400,72766310,3320,3330,3330,3320,401
|
|
20230920,104300,71433040,3325,3325,3325,3325,0
|
|
20230920,104200,71433040,3325,3325,3325,3325,1
|
|
20230920,104100,71429715,3325,3325,3325,3325,0
|
|
20230920,104000,71429715,3325,3325,3325,3325,13
|
|
20230920,103900,71386490,3325,3325,3325,3325,0
|
|
20230920,103800,71386490,3325,3325,3325,3325,0
|
|
20230920,103700,71386490,3325,3325,3325,3325,0
|
|
20230920,103600,71386490,3325,3330,3330,3325,114
|
|
20230920,103500,71006940,3330,3330,3330,3330,99
|
|
20230920,103400,70677270,3330,3330,3330,3330,250
|
|
20230920,103300,69844770,3330,3330,3330,3330,1
|
|
20230920,103200,69841440,3325,3325,3325,3325,1
|
|
20230920,103100,69838115,3325,3325,3325,3325,15
|
|
20230920,103000,69788240,3320,3320,3320,3320,0
|
|
20230920,102900,69788240,3320,3320,3320,3320,40
|
|
20230920,102800,69655440,3325,3330,3330,3325,110
|
|
20230920,102700,69289190,3330,3330,3330,3330,450
|
|
20230920,102600,67790690,3330,3330,3330,3330,1
|
|
20230920,102500,67787360,3320,3320,3320,3320,0
|
|
20230920,102400,67787360,3320,3320,3320,3320,0
|
|
20230920,102300,67787360,3320,3320,3320,3320,0
|
|
20230920,102200,67787360,3320,3320,3320,3320,2
|
|
20230920,102100,67780720,3315,3315,3315,3315,0
|
|
20230920,102000,67780720,3315,3315,3315,3315,0
|
|
20230920,101900,67780720,3315,3315,3315,3315,68
|
|
20230920,101800,67555300,3310,3310,3310,3310,10
|
|
20230920,101700,67522200,3310,3310,3310,3310,0
|
|
20230920,101600,67522200,3310,3320,3320,3310,656
|
|
20230920,101500,65347335,3320,3320,3320,3320,0
|
|
20230920,101400,65347335,3320,3320,3320,3320,41
|
|
20230920,101300,65211215,3320,3320,3320,3320,50
|
|
20230920,101200,65045215,3320,3320,3320,3320,50
|
|
20230920,101100,64879215,3320,3320,3320,3320,358
|
|
20230920,101000,63690655,3320,3320,3320,3320,0
|
|
20230920,100900,63690655,3320,3320,3320,3320,0
|
|
20230920,100800,63690655,3320,3320,3320,3320,58
|
|
20230920,100700,63498095,3315,3315,3315,3315,0
|
|
20230920,100600,63498095,3315,3325,3325,3315,279
|
|
20230920,100500,62571285,3325,3325,3325,3325,0
|
|
20230920,100400,62571285,3325,3325,3325,3325,18
|
|
20230920,100300,62511435,3325,3325,3325,3325,19
|
|
20230920,100200,62448260,3330,3330,3330,3330,50
|
|
20230920,100100,62281760,3330,3335,3335,3330,93
|
|
20230920,100000,61972065,3330,3330,3330,3330,38
|
|
20230920,095900,61845525,3335,3330,3335,3330,22
|
|
20230920,095800,61772255,3330,3330,3335,3330,277
|
|
20230920,095700,60849840,3330,3330,3330,3330,189
|
|
20230920,095600,60220470,3330,3330,3330,3330,50
|
|
20230920,095500,60053970,3330,3325,3330,3325,61
|
|
20230920,095400,59851140,3325,3320,3325,3320,83
|
|
20230920,095300,59575270,3325,3325,3325,3325,52
|
|
20230920,095200,59402370,3325,3325,3325,3325,50
|
|
20230920,095100,59236120,3325,3320,3325,3320,51
|
|
20230920,095000,59066795,3320,3320,3320,3320,50
|
|
20230920,094900,58900795,3320,3320,3320,3320,50
|
|
20230920,094800,58734795,3320,3320,3320,3320,50
|
|
20230920,094700,58568795,3320,3320,3320,3320,60
|
|
20230920,094600,58369595,3320,3320,3320,3320,403
|
|
20230920,094500,57031635,3325,3325,3325,3325,100
|
|
20230920,094400,56699135,3325,3325,3325,3325,150
|
|
20230920,094300,56200385,3325,3325,3325,3325,14
|
|
20230920,094200,56153835,3320,3320,3320,3320,1
|
|
20230920,094100,56150515,3320,3320,3320,3320,0
|
|
20230920,094000,56150515,3320,3325,3325,3320,308
|
|
20230920,093900,55126545,3325,3330,3330,3325,128
|
|
20230920,093800,54700435,3330,3330,3330,3330,100
|
|
20230920,093700,54367435,3330,3330,3330,3330,371
|
|
20230920,093600,53132005,3330,3330,3330,3330,1
|
|
20230920,093500,53128675,3325,3325,3325,3325,75
|
|
20230920,093400,52879300,3325,3330,3330,3325,79
|
|
20230920,093300,52616375,3330,3325,3330,3325,31
|
|
20230920,093200,52513295,3325,3335,3335,3325,794
|
|
20230920,093100,49867720,3335,3335,3335,3335,50
|
|
20230920,093000,49700970,3335,3325,3335,3325,151
|
|
20230920,092900,49198135,3325,3325,3325,3325,121
|
|
20230920,092800,48795810,3325,3320,3325,3320,32
|
|
20230920,092700,48689520,3315,3335,3335,3315,87
|
|
20230920,092600,48401040,3325,3320,3325,3320,30
|
|
20230920,092500,48301390,3340,3330,3345,3325,132
|
|
20230920,092400,47861275,3315,3305,3315,3305,10
|
|
20230920,092300,47828175,3315,3315,3315,3315,1
|
|
20230920,092200,47824860,3300,3300,3300,3300,1
|
|
20230920,092100,47821560,3295,3295,3295,3295,10
|
|
20230920,092000,47788610,3315,3300,3315,3300,45
|
|
20230920,091900,47640095,3300,3300,3300,3300,193
|
|
20230920,091800,47003195,3300,3300,3300,3300,11
|
|
20230920,091700,46966895,3300,3300,3300,3300,10
|
|
20230920,091600,46933895,3315,3315,3315,3315,0
|
|
20230920,091500,46933895,3315,3315,3315,3315,1
|
|
20230920,091400,46930580,3290,3290,3290,3290,0
|
|
20230920,091300,46930580,3290,3290,3290,3290,3
|
|
20230920,091200,46920710,3290,3290,3290,3290,4938
|
|
20230920,091100,30674690,3295,3295,3295,3295,200
|
|
20230920,091000,30015690,3300,3295,3300,3295,1100
|
|
20230920,090900,26391040,3300,3305,3305,3300,3576
|
|
20230920,090800,14578340,3310,3315,3315,3310,450
|
|
20230920,090700,13088790,3315,3320,3320,3315,739
|
|
20230920,090600,10638805,3315,3315,3315,3315,0
|
|
20230920,090500,10638805,3315,3315,3315,3315,0
|
|
20230920,090400,10638805,3315,3320,3320,3315,50
|
|
20230920,090300,10473005,3330,3330,3330,3330,1
|
|
20230920,090200,10469675,3315,3320,3320,3315,2816
|
|
20230920,090100,1128800,3320,3320,3320,3320,0
|
|
20230920,090000,1128800,3320,3320,3320,3320,340
|