620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,191700,139358290,3305,3305,3305,3305,653
|
|
20231027,191600,139358290,3305,3305,3305,3305,0
|
|
20231027,191500,139358290,3305,3305,3305,3305,0
|
|
20231027,191400,139358290,3305,3305,3305,3305,0
|
|
20231027,191300,139358290,3305,3305,3305,3305,0
|
|
20231027,191200,139358290,3305,3305,3305,3305,0
|
|
20231027,191100,139358290,3305,3305,3305,3305,0
|
|
20231027,191000,139358290,3305,3305,3305,3305,0
|
|
20231027,190900,139358290,3305,3305,3305,3305,0
|
|
20231027,190800,139358290,3305,3305,3305,3305,0
|
|
20231027,190700,139358290,3305,3305,3305,3305,0
|
|
20231027,190600,139358290,3305,3305,3305,3305,0
|
|
20231027,190500,139358290,3305,3305,3305,3305,0
|
|
20231027,190400,139358290,3305,3305,3305,3305,0
|
|
20231027,190300,139358290,3305,3305,3305,3305,0
|
|
20231027,190200,139358290,3305,3305,3305,3305,0
|
|
20231027,190100,139358290,3305,3305,3305,3305,0
|
|
20231027,190000,139358290,3305,3305,3305,3305,0
|
|
20231027,185900,139358290,3305,3305,3305,3305,0
|
|
20231027,185800,139358290,3305,3305,3305,3305,0
|
|
20231027,185700,139358290,3305,3305,3305,3305,0
|
|
20231027,185600,139358290,3305,3305,3305,3305,0
|
|
20231027,185500,139358290,3305,3305,3305,3305,0
|
|
20231027,185400,139358290,3305,3305,3305,3305,0
|
|
20231027,185300,139358290,3305,3305,3305,3305,0
|
|
20231027,185200,139358290,3305,3305,3305,3305,0
|
|
20231027,185100,139358290,3305,3305,3305,3305,0
|
|
20231027,185000,139358290,3305,3305,3305,3305,0
|
|
20231027,184900,139358290,3305,3305,3305,3305,0
|
|
20231027,184800,139358290,3305,3305,3305,3305,0
|
|
20231027,184700,139358290,3305,3305,3305,3305,653
|
|
20231027,184600,139358290,3305,3305,3305,3305,0
|
|
20231027,184500,139358290,3305,3305,3305,3305,0
|
|
20231027,184400,139358290,3305,3305,3305,3305,0
|
|
20231027,184300,139358290,3305,3305,3305,3305,0
|
|
20231027,184200,139358290,3305,3305,3305,3305,0
|
|
20231027,184100,139358290,3305,3305,3305,3305,0
|
|
20231027,184000,139358290,3305,3305,3305,3305,0
|
|
20231027,183900,139358290,3305,3305,3305,3305,0
|
|
20231027,183800,139358290,3305,3305,3305,3305,0
|
|
20231027,183700,139358290,3305,3305,3305,3305,0
|
|
20231027,183600,139358290,3305,3305,3305,3305,0
|
|
20231027,183500,139358290,3305,3305,3305,3305,0
|
|
20231027,183400,139358290,3305,3305,3305,3305,0
|
|
20231027,183300,139358290,3305,3305,3305,3305,0
|
|
20231027,183200,139358290,3305,3305,3305,3305,0
|
|
20231027,183100,139358290,3305,3305,3305,3305,0
|
|
20231027,183000,139358290,3305,3305,3305,3305,0
|
|
20231027,182900,139358290,3305,3305,3305,3305,0
|
|
20231027,182800,139358290,3305,3305,3305,3305,0
|
|
20231027,182700,139358290,3305,3305,3305,3305,0
|
|
20231027,182600,139358290,3305,3305,3305,3305,0
|
|
20231027,182500,139358290,3305,3305,3305,3305,0
|
|
20231027,182400,139358290,3305,3305,3305,3305,0
|
|
20231027,182300,139358290,3305,3305,3305,3305,0
|
|
20231027,182200,139358290,3305,3305,3305,3305,0
|
|
20231027,182100,139358290,3305,3305,3305,3305,0
|
|
20231027,182000,139358290,3305,3305,3305,3305,0
|
|
20231027,181900,139358290,3305,3305,3305,3305,0
|
|
20231027,181800,139358290,3305,3305,3305,3305,0
|
|
20231027,181700,139358290,3305,3305,3305,3305,653
|
|
20231027,181600,139358290,3305,3305,3305,3305,0
|
|
20231027,181500,139358290,3305,3305,3305,3305,0
|
|
20231027,181400,139358290,3305,3305,3305,3305,0
|
|
20231027,181300,139358290,3305,3305,3305,3305,0
|
|
20231027,181200,139358290,3305,3305,3305,3305,0
|
|
20231027,181100,139358290,3305,3305,3305,3305,0
|
|
20231027,181000,139358290,3305,3305,3305,3305,0
|
|
20231027,180900,139358290,3305,3305,3305,3305,0
|
|
20231027,180800,139358290,3305,3305,3305,3305,0
|
|
20231027,180700,139358290,3305,3305,3305,3305,0
|
|
20231027,180600,139358290,3305,3305,3305,3305,0
|
|
20231027,180500,139358290,3305,3305,3305,3305,0
|
|
20231027,180400,139358290,3305,3305,3305,3305,0
|
|
20231027,180300,139358290,3305,3305,3305,3305,0
|
|
20231027,180200,139358290,3305,3305,3305,3305,0
|
|
20231027,180100,139358290,3305,3305,3305,3305,0
|
|
20231027,180000,139358290,3305,3305,3305,3305,0
|
|
20231027,175900,139358290,3305,3305,3305,3305,0
|
|
20231027,175800,139358290,3305,3305,3305,3305,0
|
|
20231027,175700,139358290,3305,3305,3305,3305,0
|
|
20231027,175600,139358290,3305,3305,3305,3305,0
|
|
20231027,175500,139358290,3305,3305,3305,3305,0
|
|
20231027,175400,139358290,3305,3305,3305,3305,0
|
|
20231027,175300,139358290,3305,3305,3305,3305,0
|
|
20231027,175200,139358290,3305,3305,3305,3305,0
|
|
20231027,175100,139358290,3305,3305,3305,3305,0
|
|
20231027,175000,139358290,3305,3305,3305,3305,0
|
|
20231027,174900,139358290,3305,3305,3305,3305,0
|
|
20231027,174800,139358290,3305,3305,3305,3305,0
|
|
20231027,174700,139358290,3305,3305,3305,3305,653
|
|
20231027,174600,139358290,3305,3305,3305,3305,0
|
|
20231027,174500,139358290,3305,3305,3305,3305,0
|
|
20231027,174400,139358290,3305,3305,3305,3305,0
|
|
20231027,174300,139358290,3305,3305,3305,3305,0
|
|
20231027,174200,139358290,3305,3305,3305,3305,0
|
|
20231027,174100,139358290,3305,3305,3305,3305,0
|
|
20231027,174000,139358290,3305,3305,3305,3305,0
|
|
20231027,173900,139358290,3305,3305,3305,3305,0
|
|
20231027,173800,139358290,3305,3305,3305,3305,0
|
|
20231027,173700,139358290,3305,3305,3305,3305,0
|
|
20231027,173600,139358290,3305,3305,3305,3305,0
|
|
20231027,173500,139358290,3305,3305,3305,3305,0
|
|
20231027,173400,139358290,3305,3305,3305,3305,0
|
|
20231027,173300,139358290,3305,3305,3305,3305,0
|
|
20231027,173200,139358290,3305,3305,3305,3305,0
|
|
20231027,173100,139358290,3305,3305,3305,3305,0
|
|
20231027,173000,139358290,3305,3305,3305,3305,0
|
|
20231027,172900,139358290,3305,3305,3305,3305,0
|
|
20231027,172800,139358290,3305,3305,3305,3305,0
|
|
20231027,172700,139358290,3305,3305,3305,3305,0
|
|
20231027,172600,139358290,3305,3305,3305,3305,0
|
|
20231027,172500,139358290,3305,3305,3305,3305,0
|
|
20231027,172400,139358290,3305,3305,3305,3305,0
|
|
20231027,172300,139358290,3305,3305,3305,3305,0
|
|
20231027,172200,139358290,3305,3305,3305,3305,0
|
|
20231027,172100,139358290,3305,3305,3305,3305,0
|
|
20231027,172000,139358290,3305,3305,3305,3305,0
|
|
20231027,171900,139358290,3305,3305,3305,3305,0
|
|
20231027,171800,139358290,3305,3305,3305,3305,0
|
|
20231027,171700,139358290,3305,3305,3305,3305,653
|
|
20231027,171600,139358290,3305,3305,3305,3305,0
|
|
20231027,171500,139358290,3305,3305,3305,3305,0
|
|
20231027,171400,139358290,3305,3305,3305,3305,0
|
|
20231027,171300,139358290,3305,3305,3305,3305,0
|
|
20231027,171200,139358290,3305,3305,3305,3305,0
|
|
20231027,171100,139358290,3305,3305,3305,3305,0
|
|
20231027,171000,139358290,3305,3305,3305,3305,0
|
|
20231027,170900,139358290,3305,3305,3305,3305,0
|
|
20231027,170800,139358290,3305,3305,3305,3305,0
|
|
20231027,170700,139358290,3305,3305,3305,3305,0
|
|
20231027,170600,139358290,3305,3305,3305,3305,0
|
|
20231027,170500,139358290,3305,3305,3305,3305,0
|
|
20231027,170400,139358290,3305,3305,3305,3305,0
|
|
20231027,170300,139358290,3305,3305,3305,3305,0
|
|
20231027,170200,139358290,3305,3305,3305,3305,0
|
|
20231027,170100,139358290,3305,3305,3305,3305,0
|
|
20231027,170000,139358290,3305,3305,3305,3305,0
|
|
20231027,165900,139358290,3305,3305,3305,3305,0
|
|
20231027,165800,139358290,3305,3305,3305,3305,0
|
|
20231027,165700,139358290,3305,3305,3305,3305,0
|
|
20231027,165600,139358290,3305,3305,3305,3305,0
|
|
20231027,165500,139358290,3305,3305,3305,3305,0
|
|
20231027,165400,139358290,3305,3305,3305,3305,0
|
|
20231027,165300,139358290,3305,3305,3305,3305,0
|
|
20231027,165200,139358290,3305,3305,3305,3305,0
|
|
20231027,165100,139358290,3305,3305,3305,3305,0
|
|
20231027,165000,139358290,3305,3305,3305,3305,0
|
|
20231027,164900,139358290,3305,3305,3305,3305,0
|
|
20231027,164800,139358290,3305,3305,3305,3305,0
|
|
20231027,164700,139358290,3305,3305,3305,3305,653
|
|
20231027,164600,139358290,3305,3305,3305,3305,0
|
|
20231027,164500,139358290,3305,3305,3305,3305,0
|
|
20231027,164400,139358290,3305,3305,3305,3305,0
|
|
20231027,164300,139358290,3305,3305,3305,3305,0
|
|
20231027,164200,139358290,3305,3305,3305,3305,0
|
|
20231027,164100,139358290,3305,3305,3305,3305,0
|
|
20231027,164000,139358290,3305,3305,3305,3305,0
|
|
20231027,163900,139358290,3305,3305,3305,3305,0
|
|
20231027,163800,139358290,3305,3305,3305,3305,0
|
|
20231027,163700,139358290,3305,3305,3305,3305,0
|
|
20231027,163600,139358290,3305,3305,3305,3305,0
|
|
20231027,163500,139358290,3305,3305,3305,3305,0
|
|
20231027,163400,139358290,3305,3305,3305,3305,0
|
|
20231027,163300,139358290,3305,3305,3305,3305,0
|
|
20231027,163200,139358290,3305,3305,3305,3305,0
|
|
20231027,163100,139358290,3305,3305,3305,3305,0
|
|
20231027,163000,139358290,3305,3305,3305,3305,0
|
|
20231027,162900,139358290,3305,3305,3305,3305,0
|
|
20231027,162800,139358290,3305,3305,3305,3305,0
|
|
20231027,162700,139358290,3305,3305,3305,3305,0
|
|
20231027,162600,139358290,3305,3305,3305,3305,0
|
|
20231027,162500,139358290,3305,3305,3305,3305,0
|
|
20231027,162400,139358290,3305,3305,3305,3305,0
|
|
20231027,162300,139358290,3305,3305,3305,3305,0
|
|
20231027,162200,139358290,3305,3305,3305,3305,0
|
|
20231027,162100,139358290,3305,3305,3305,3305,0
|
|
20231027,162000,139358290,3305,3305,3305,3305,0
|
|
20231027,161900,139358290,3305,3305,3305,3305,0
|
|
20231027,161800,139358290,3305,3305,3305,3305,0
|
|
20231027,161700,139358290,3305,3305,3305,3305,653
|
|
20231027,161600,139358290,3305,3305,3305,3305,0
|
|
20231027,161500,139358290,3305,3305,3305,3305,0
|
|
20231027,161400,139358290,3305,3305,3305,3305,0
|
|
20231027,161300,139358290,3305,3305,3305,3305,0
|
|
20231027,161200,139358290,3305,3305,3305,3305,0
|
|
20231027,161100,139358290,3305,3305,3305,3305,0
|
|
20231027,161000,139358290,3305,3305,3305,3305,0
|
|
20231027,160900,139358290,3305,3305,3305,3305,0
|
|
20231027,160800,139358290,3305,3305,3305,3305,0
|
|
20231027,160700,139358290,3305,3305,3305,3305,0
|
|
20231027,160600,139358290,3305,3305,3305,3305,0
|
|
20231027,160500,139358290,3305,3305,3305,3305,0
|
|
20231027,160400,139358290,3305,3305,3305,3305,0
|
|
20231027,160300,139358290,3305,3305,3305,3305,0
|
|
20231027,160200,139358290,3305,3305,3305,3305,0
|
|
20231027,160100,139358290,3305,3305,3305,3305,0
|
|
20231027,160000,139358290,3305,3305,3305,3305,0
|
|
20231027,155900,139358290,3305,3305,3305,3305,0
|
|
20231027,155800,139358290,3305,3305,3305,3305,0
|
|
20231027,155700,139358290,3305,3305,3305,3305,0
|
|
20231027,155600,139358290,3305,3305,3305,3305,0
|
|
20231027,155500,139358290,3305,3305,3305,3305,0
|
|
20231027,155400,139358290,3305,3305,3305,3305,0
|
|
20231027,155300,139358290,3305,3305,3305,3305,0
|
|
20231027,155200,139358290,3305,3305,3305,3305,0
|
|
20231027,155100,139358290,3305,3305,3305,3305,0
|
|
20231027,155000,139358290,3305,3305,3305,3305,0
|
|
20231027,154900,139358290,3305,3305,3305,3305,0
|
|
20231027,154800,139358290,3305,3305,3305,3305,0
|
|
20231027,154700,139358290,3305,3305,3305,3305,653
|
|
20231027,154600,139358290,3305,3305,3305,3305,0
|
|
20231027,154500,139358290,3305,3305,3305,3305,0
|
|
20231027,154400,139358290,3305,3305,3305,3305,0
|
|
20231027,154300,139358290,3305,3305,3305,3305,0
|
|
20231027,154200,139358290,3305,3305,3305,3305,0
|
|
20231027,154100,139358290,3305,3305,3305,3305,0
|
|
20231027,154000,139358290,3305,3305,3305,3305,0
|
|
20231027,153900,139358290,3305,3305,3305,3305,0
|
|
20231027,153800,139358290,3305,3305,3305,3305,0
|
|
20231027,153700,139358290,3305,3305,3305,3305,0
|
|
20231027,153600,139358290,3305,3305,3305,3305,0
|
|
20231027,153500,139358290,3305,3305,3305,3305,0
|
|
20231027,153400,139358290,3305,3305,3305,3305,0
|
|
20231027,153300,139358290,3305,3305,3305,3305,0
|
|
20231027,153200,139358290,3305,3305,3305,3305,0
|
|
20231027,153100,139358290,3305,3305,3305,3305,0
|
|
20231027,153000,139358290,3305,3305,3305,3305,653
|
|
20231027,152900,137200125,3320,3320,3320,3320,0
|
|
20231027,152800,137200125,3320,3320,3320,3320,0
|
|
20231027,152700,137200125,3320,3320,3320,3320,0
|
|
20231027,152600,137200125,3320,3320,3320,3320,0
|
|
20231027,152500,137200125,3320,3320,3320,3320,0
|
|
20231027,152400,137200125,3320,3320,3320,3320,0
|
|
20231027,152300,137200125,3320,3320,3320,3320,0
|
|
20231027,152200,137200125,3320,3320,3320,3320,0
|
|
20231027,152100,137200125,3320,3320,3320,3320,0
|
|
20231027,152000,137200125,3320,3320,3320,3320,0
|
|
20231027,151900,137200125,3320,3320,3320,3320,5
|
|
20231027,151800,137183525,3315,3315,3315,3315,0
|
|
20231027,151700,137183525,3315,3315,3315,3315,36
|
|
20231027,151600,137064185,3320,3320,3320,3320,14
|
|
20231027,151500,137017705,3345,3340,3345,3340,30
|
|
20231027,151400,136917405,3345,3345,3345,3345,0
|
|
20231027,151300,136917405,3345,3345,3345,3345,0
|
|
20231027,151200,136917405,3345,3345,3345,3345,0
|
|
20231027,151100,136917405,3345,3345,3345,3345,0
|
|
20231027,151000,136917405,3345,3345,3345,3345,0
|
|
20231027,150900,136917405,3345,3345,3345,3345,0
|
|
20231027,150800,136917405,3345,3345,3345,3345,20
|
|
20231027,150700,136850505,3345,3345,3345,3345,0
|
|
20231027,150600,136850505,3345,3345,3345,3345,0
|
|
20231027,150500,136850505,3345,3345,3345,3345,0
|
|
20231027,150400,136850505,3345,3345,3345,3345,0
|
|
20231027,150300,136850505,3345,3345,3345,3345,300
|
|
20231027,150200,135847005,3340,3340,3340,3340,0
|
|
20231027,150100,135847005,3340,3340,3340,3340,210
|
|
20231027,150000,135145605,3320,3320,3320,3320,0
|
|
20231027,145900,135145605,3320,3320,3320,3320,0
|
|
20231027,145800,135145605,3320,3320,3320,3320,0
|
|
20231027,145700,135145605,3320,3320,3320,3320,0
|
|
20231027,145600,135145605,3320,3320,3320,3320,0
|
|
20231027,145500,135145605,3320,3320,3320,3320,0
|
|
20231027,145400,135145605,3320,3320,3320,3320,200
|
|
20231027,145300,134481605,3345,3320,3345,3320,299
|
|
20231027,145200,133486710,3345,3345,3345,3345,0
|
|
20231027,145100,133486710,3345,3345,3345,3345,0
|
|
20231027,145000,133486710,3345,3345,3345,3345,5
|
|
20231027,144900,133469985,3345,3345,3345,3345,0
|
|
20231027,144800,133469985,3345,3345,3345,3345,0
|
|
20231027,144700,133469985,3345,3340,3345,3340,55
|
|
20231027,144600,133286085,3315,3315,3315,3315,0
|
|
20231027,144500,133286085,3315,3315,3315,3315,0
|
|
20231027,144400,133286085,3315,3315,3315,3315,10
|
|
20231027,144300,133252935,3315,3315,3315,3315,0
|
|
20231027,144200,133252935,3315,3315,3315,3315,4
|
|
20231027,144100,133239675,3335,3310,3335,3310,200
|
|
20231027,144000,132575175,3335,3335,3335,3335,0
|
|
20231027,143900,132575175,3335,3335,3335,3335,7
|
|
20231027,143800,132551830,3335,3335,3335,3335,290
|
|
20231027,143700,131584680,3330,3330,3330,3330,0
|
|
20231027,143600,131584680,3330,3330,3330,3330,867
|
|
20231027,143500,128697570,3330,3330,3330,3330,0
|
|
20231027,143400,128697570,3330,3330,3330,3330,0
|
|
20231027,143300,128697570,3330,3330,3330,3330,0
|
|
20231027,143200,128697570,3330,3330,3330,3330,1
|
|
20231027,143100,128694240,3300,3300,3300,3300,170
|
|
20231027,143000,128133240,3300,3300,3300,3300,0
|
|
20231027,142900,128133240,3300,3300,3300,3300,300
|
|
20231027,142800,127143240,3300,3305,3305,3300,510
|
|
20231027,142700,125460190,3300,3300,3300,3300,0
|
|
20231027,142600,125460190,3300,3300,3300,3300,0
|
|
20231027,142500,125460190,3300,3300,3300,3300,500
|
|
20231027,142400,123810190,3300,3300,3300,3300,1601
|
|
20231027,142300,118526890,3330,3330,3330,3330,3
|
|
20231027,142200,118516900,3300,3315,3315,3300,1200
|
|
20231027,142100,114555065,3340,3340,3340,3340,0
|
|
20231027,142000,114555065,3340,3340,3340,3340,0
|
|
20231027,141900,114555065,3340,3340,3340,3340,10
|
|
20231027,141800,114521665,3310,3310,3310,3310,0
|
|
20231027,141700,114521665,3310,3310,3310,3310,0
|
|
20231027,141600,114521665,3310,3310,3310,3310,200
|
|
20231027,141500,113859665,3345,3325,3345,3325,48
|
|
20231027,141400,113699415,3300,3300,3300,3300,0
|
|
20231027,141300,113699415,3300,3300,3300,3300,500
|
|
20231027,141200,112049415,3300,3300,3300,3300,0
|
|
20231027,141100,112049415,3300,3300,3300,3300,1580
|
|
20231027,141000,106835415,3300,3300,3300,3300,200
|
|
20231027,140900,106175415,3300,3300,3300,3300,0
|
|
20231027,140800,106175415,3300,3310,3310,3300,500
|
|
20231027,140700,104525175,3310,3325,3325,3310,110
|
|
20231027,140600,104160910,3345,3345,3345,3345,0
|
|
20231027,140500,104160910,3345,3345,3345,3345,0
|
|
20231027,140400,104160910,3345,3345,3345,3345,0
|
|
20231027,140300,104160910,3345,3345,3345,3345,3
|
|
20231027,140200,104150875,3345,3345,3345,3345,0
|
|
20231027,140100,104150875,3345,3345,3345,3345,0
|
|
20231027,140000,104150875,3345,3345,3345,3345,0
|
|
20231027,135900,104150875,3345,3330,3345,3330,299
|
|
20231027,135800,103150855,3350,3350,3350,3350,0
|
|
20231027,135700,103150855,3350,3350,3350,3350,0
|
|
20231027,135600,103150855,3350,3350,3350,3350,0
|
|
20231027,135500,103150855,3350,3350,3350,3350,0
|
|
20231027,135400,103150855,3350,3335,3350,3335,320
|
|
20231027,135300,102080655,3335,3335,3335,3335,0
|
|
20231027,135200,102080655,3335,3330,3335,3330,5
|
|
20231027,135100,102063985,3330,3330,3330,3325,107
|
|
20231027,135000,101707710,3325,3325,3325,3325,0
|
|
20231027,134900,101707710,3325,3325,3325,3325,0
|
|
20231027,134800,101707710,3325,3325,3325,3325,0
|
|
20231027,134700,101707710,3325,3325,3325,3325,0
|
|
20231027,134600,101707710,3325,3330,3330,3325,315
|
|
20231027,134500,100660090,3335,3335,3335,3335,9
|
|
20231027,134400,100630075,3350,3350,3350,3350,0
|
|
20231027,134300,100630075,3350,3350,3350,3350,25
|
|
20231027,134200,100546325,3350,3350,3350,3350,0
|
|
20231027,134100,100546325,3350,3350,3350,3350,0
|
|
20231027,134000,100546325,3350,3350,3350,3350,0
|
|
20231027,133900,100546325,3350,3340,3350,3340,179
|
|
20231027,133800,99947875,3340,3340,3340,3340,29
|
|
20231027,133700,99851015,3330,3330,3330,3330,4
|
|
20231027,133600,99837695,3325,3325,3325,3325,0
|
|
20231027,133500,99837695,3325,3325,3325,3325,0
|
|
20231027,133400,99837695,3325,3325,3325,3325,0
|
|
20231027,133300,99837695,3325,3325,3325,3325,17
|
|
20231027,133200,99781170,3335,3335,3335,3335,0
|
|
20231027,133100,99781170,3335,3335,3335,3335,1
|
|
20231027,133000,99777835,3335,3335,3335,3335,1
|
|
20231027,132900,99774500,3310,3310,3310,3310,118
|
|
20231027,132800,99383920,3340,3340,3340,3340,0
|
|
20231027,132700,99383920,3340,3340,3340,3340,0
|
|
20231027,132600,99383920,3340,3340,3340,3340,0
|
|
20231027,132500,99383920,3340,3340,3340,3340,0
|
|
20231027,132400,99383920,3340,3340,3340,3340,0
|
|
20231027,132300,99383920,3340,3340,3340,3340,0
|
|
20231027,132200,99383920,3340,3340,3340,3340,0
|
|
20231027,132100,99383920,3340,3340,3340,3340,0
|
|
20231027,132000,99383920,3340,3340,3340,3340,0
|
|
20231027,131900,99383920,3340,3340,3340,3340,0
|
|
20231027,131800,99383920,3340,3340,3340,3340,0
|
|
20231027,131700,99383920,3340,3340,3340,3340,0
|
|
20231027,131600,99383920,3340,3340,3340,3340,0
|
|
20231027,131500,99383920,3340,3340,3340,3340,0
|
|
20231027,131400,99383920,3340,3340,3340,3340,0
|
|
20231027,131300,99383920,3340,3340,3340,3340,0
|
|
20231027,131200,99383920,3340,3340,3340,3340,0
|
|
20231027,131100,99383920,3340,3340,3340,3340,0
|
|
20231027,131000,99383920,3340,3340,3340,3340,0
|
|
20231027,130900,99383920,3340,3335,3340,3300,1503
|
|
20231027,130800,94410265,3340,3340,3340,3340,0
|
|
20231027,130700,94410265,3340,3340,3340,3340,0
|
|
20231027,130600,94410265,3340,3340,3340,3340,41
|
|
20231027,130500,94273325,3345,3345,3345,3345,0
|
|
20231027,130400,94273325,3345,3360,3360,3345,101
|
|
20231027,130300,93935465,3365,3365,3365,3365,0
|
|
20231027,130200,93935465,3365,3365,3365,3365,0
|
|
20231027,130100,93935465,3365,3365,3365,3365,0
|
|
20231027,130000,93935465,3365,3365,3365,3365,0
|
|
20231027,125900,93935465,3365,3365,3365,3365,3
|
|
20231027,125800,93925370,3365,3365,3365,3365,1
|
|
20231027,125700,93922005,3375,3375,3375,3375,1
|
|
20231027,125600,93918630,3345,3345,3345,3345,0
|
|
20231027,125500,93918630,3345,3345,3345,3345,0
|
|
20231027,125400,93918630,3345,3345,3345,3345,0
|
|
20231027,125300,93918630,3345,3345,3345,3345,0
|
|
20231027,125200,93918630,3345,3355,3355,3345,1733
|
|
20231027,125100,88120565,3380,3380,3380,3380,0
|
|
20231027,125000,88120565,3380,3380,3380,3380,0
|
|
20231027,124900,88120565,3380,3380,3380,3380,0
|
|
20231027,124800,88120565,3380,3380,3380,3380,0
|
|
20231027,124700,88120565,3380,3380,3380,3380,0
|
|
20231027,124600,88120565,3380,3380,3380,3380,5
|
|
20231027,124500,88103665,3365,3365,3365,3365,0
|
|
20231027,124400,88103665,3365,3365,3365,3365,0
|
|
20231027,124300,88103665,3365,3365,3365,3365,0
|
|
20231027,124200,88103665,3365,3365,3365,3365,0
|
|
20231027,124100,88103665,3365,3365,3365,3365,310
|
|
20231027,124000,87060515,3380,3380,3380,3380,0
|
|
20231027,123900,87060515,3380,3380,3380,3380,1
|
|
20231027,123800,87057135,3380,3370,3380,3370,59
|
|
20231027,123700,86858285,3370,3370,3370,3370,3
|
|
20231027,123600,86848175,3370,3370,3370,3370,0
|
|
20231027,123500,86848175,3370,3370,3370,3370,0
|
|
20231027,123400,86848175,3370,3370,3370,3370,0
|
|
20231027,123300,86848175,3370,3370,3370,3370,0
|
|
20231027,123200,86848175,3370,3370,3370,3370,0
|
|
20231027,123100,86848175,3370,3370,3370,3370,0
|
|
20231027,123000,86848175,3370,3370,3370,3370,0
|
|
20231027,122900,86848175,3370,3370,3370,3370,0
|
|
20231027,122800,86848175,3370,3370,3370,3370,0
|
|
20231027,122700,86848175,3370,3370,3370,3370,0
|
|
20231027,122600,86848175,3370,3370,3370,3370,0
|
|
20231027,122500,86848175,3370,3370,3370,3370,0
|
|
20231027,122400,86848175,3370,3370,3370,3370,0
|
|
20231027,122300,86848175,3370,3370,3370,3370,0
|
|
20231027,122200,86848175,3370,3370,3370,3370,0
|
|
20231027,122100,86848175,3370,3370,3370,3370,0
|
|
20231027,122000,86848175,3370,3370,3370,3370,0
|
|
20231027,121900,86848175,3370,3370,3370,3370,0
|
|
20231027,121800,86848175,3370,3370,3370,3370,0
|
|
20231027,121700,86848175,3370,3370,3370,3370,0
|
|
20231027,121600,86848175,3370,3370,3370,3370,11
|
|
20231027,121500,86811105,3370,3370,3370,3370,0
|
|
20231027,121400,86811105,3370,3370,3370,3370,0
|
|
20231027,121300,86811105,3370,3370,3370,3370,4
|
|
20231027,121200,86797625,3395,3395,3395,3395,0
|
|
20231027,121100,86797625,3395,3395,3395,3395,0
|
|
20231027,121000,86797625,3395,3395,3395,3395,0
|
|
20231027,120900,86797625,3395,3395,3395,3395,0
|
|
20231027,120800,86797625,3395,3395,3395,3395,0
|
|
20231027,120700,86797625,3395,3395,3395,3395,0
|
|
20231027,120600,86797625,3395,3395,3395,3395,0
|
|
20231027,120500,86797625,3395,3395,3395,3395,0
|
|
20231027,120400,86797625,3395,3395,3395,3395,0
|
|
20231027,120300,86797625,3395,3395,3395,3395,0
|
|
20231027,120200,86797625,3395,3395,3395,3395,0
|
|
20231027,120100,86797625,3395,3395,3395,3395,0
|
|
20231027,120000,86797625,3395,3395,3395,3395,0
|
|
20231027,115900,86797625,3395,3395,3395,3395,0
|
|
20231027,115800,86797625,3395,3395,3395,3395,0
|
|
20231027,115700,86797625,3395,3395,3395,3395,1
|
|
20231027,115600,86794230,3375,3375,3375,3375,0
|
|
20231027,115500,86794230,3375,3375,3375,3375,1
|
|
20231027,115400,86790855,3395,3395,3395,3395,9
|
|
20231027,115300,86760300,3395,3395,3395,3395,0
|
|
20231027,115200,86760300,3395,3395,3395,3395,0
|
|
20231027,115100,86760300,3395,3395,3395,3395,0
|
|
20231027,115000,86760300,3395,3395,3395,3395,0
|
|
20231027,114900,86760300,3395,3390,3395,3390,10
|
|
20231027,114800,86726355,3370,3370,3370,3370,0
|
|
20231027,114700,86726355,3370,3370,3370,3370,0
|
|
20231027,114600,86726355,3370,3390,3390,3370,199
|
|
20231027,114500,86054725,3390,3390,3390,3390,4
|
|
20231027,114400,86041165,3390,3390,3390,3390,9
|
|
20231027,114300,86010655,3390,3390,3390,3390,6
|
|
20231027,114200,85990315,3390,3390,3390,3390,0
|
|
20231027,114100,85990315,3390,3390,3390,3390,0
|
|
20231027,114000,85990315,3390,3390,3390,3390,0
|
|
20231027,113900,85990315,3390,3390,3395,3390,228
|
|
20231027,113800,85217320,3385,3390,3390,3385,468
|
|
20231027,113700,83633020,3395,3395,3395,3395,0
|
|
20231027,113600,83633020,3395,3395,3395,3395,6
|
|
20231027,113500,83612650,3395,3395,3395,3395,29
|
|
20231027,113400,83514195,3395,3395,3395,3395,0
|
|
20231027,113300,83514195,3395,3395,3395,3395,0
|
|
20231027,113200,83514195,3395,3395,3395,3395,330
|
|
20231027,113100,82393845,3395,3395,3395,3395,0
|
|
20231027,113000,82393845,3395,3395,3395,3395,0
|
|
20231027,112900,82393845,3395,3395,3395,3395,0
|
|
20231027,112800,82393845,3395,3395,3395,3395,0
|
|
20231027,112700,82393845,3395,3395,3395,3395,0
|
|
20231027,112600,82393845,3395,3395,3395,3395,0
|
|
20231027,112500,82393845,3395,3395,3395,3395,4
|
|
20231027,112400,82380265,3395,3395,3395,3395,0
|
|
20231027,112300,82380265,3395,3395,3395,3395,0
|
|
20231027,112200,82380265,3395,3395,3395,3395,5
|
|
20231027,112100,82363290,3395,3395,3395,3395,0
|
|
20231027,112000,82363290,3395,3395,3395,3395,0
|
|
20231027,111900,82363290,3395,3395,3395,3395,0
|
|
20231027,111800,82363290,3395,3395,3395,3395,0
|
|
20231027,111700,82363290,3395,3395,3395,3395,0
|
|
20231027,111600,82363290,3395,3395,3395,3395,1
|
|
20231027,111500,82359895,3385,3385,3385,3385,0
|
|
20231027,111400,82359895,3385,3385,3385,3385,0
|
|
20231027,111300,82359895,3385,3385,3385,3385,0
|
|
20231027,111200,82359895,3385,3385,3385,3385,4
|
|
20231027,111100,82346355,3375,3375,3375,3375,0
|
|
20231027,111000,82346355,3375,3375,3375,3375,0
|
|
20231027,110900,82346355,3375,3375,3375,3375,23
|
|
20231027,110800,82268730,3390,3390,3390,3390,0
|
|
20231027,110700,82268730,3390,3390,3390,3390,0
|
|
20231027,110600,82268730,3390,3390,3390,3390,0
|
|
20231027,110500,82268730,3390,3390,3390,3390,100
|
|
20231027,110400,81929730,3390,3390,3390,3390,1
|
|
20231027,110300,81926340,3365,3365,3365,3365,0
|
|
20231027,110200,81926340,3365,3365,3365,3365,0
|
|
20231027,110100,81926340,3365,3365,3365,3365,1
|
|
20231027,110000,81922975,3365,3365,3365,3365,3
|
|
20231027,105900,81912880,3360,3360,3360,3360,0
|
|
20231027,105800,81912880,3360,3360,3360,3360,0
|
|
20231027,105700,81912880,3360,3360,3360,3360,0
|
|
20231027,105600,81912880,3360,3360,3360,3360,0
|
|
20231027,105500,81912880,3360,3360,3360,3360,0
|
|
20231027,105400,81912880,3360,3360,3360,3360,0
|
|
20231027,105300,81912880,3360,3360,3360,3360,0
|
|
20231027,105200,81912880,3360,3360,3360,3360,10
|
|
20231027,105100,81879280,3360,3360,3360,3360,0
|
|
20231027,105000,81879280,3360,3360,3360,3360,0
|
|
20231027,104900,81879280,3360,3360,3360,3360,0
|
|
20231027,104800,81879280,3360,3360,3360,3360,0
|
|
20231027,104700,81879280,3360,3360,3360,3360,5
|
|
20231027,104600,81862480,3395,3395,3395,3395,1
|
|
20231027,104500,81859085,3390,3390,3390,3390,10
|
|
20231027,104400,81825185,3390,3390,3390,3370,464
|
|
20231027,104300,80258545,3390,3390,3390,3390,10
|
|
20231027,104200,80224645,3390,3385,3390,3385,353
|
|
20231027,104100,79028775,3375,3375,3375,3375,185
|
|
20231027,104000,78404400,3375,3375,3375,3375,0
|
|
20231027,103900,78404400,3375,3375,3375,3375,0
|
|
20231027,103800,78404400,3375,3370,3375,3370,20
|
|
20231027,103700,78336950,3365,3365,3365,3365,0
|
|
20231027,103600,78336950,3365,3370,3370,3365,3
|
|
20231027,103500,78326845,3375,3375,3375,3375,0
|
|
20231027,103400,78326845,3375,3375,3375,3375,1
|
|
20231027,103300,78323470,3370,3370,3370,3370,0
|
|
20231027,103200,78323470,3370,3370,3370,3370,23
|
|
20231027,103100,78245960,3375,3355,3375,3355,30
|
|
20231027,103000,78144960,3350,3350,3350,3350,0
|
|
20231027,102900,78144960,3350,3350,3350,3350,0
|
|
20231027,102800,78144960,3350,3350,3350,3350,0
|
|
20231027,102700,78144960,3350,3350,3350,3350,0
|
|
20231027,102600,78144960,3350,3350,3350,3350,10
|
|
20231027,102500,78111460,3350,3350,3350,3350,30
|
|
20231027,102400,78010960,3350,3350,3350,3350,10
|
|
20231027,102300,77977460,3365,3360,3365,3360,214
|
|
20231027,102200,77257905,3355,3355,3355,3355,0
|
|
20231027,102100,77257905,3355,3355,3355,3355,122
|
|
20231027,102000,76848595,3330,3330,3330,3330,0
|
|
20231027,101900,76848595,3330,3330,3330,3330,0
|
|
20231027,101800,76848595,3330,3330,3330,3330,0
|
|
20231027,101700,76848595,3330,3330,3330,3330,0
|
|
20231027,101600,76848595,3330,3330,3330,3330,0
|
|
20231027,101500,76848595,3330,3335,3335,3330,2763
|
|
20231027,101400,67647595,3355,3350,3355,3350,6
|
|
20231027,101300,67627485,3345,3345,3345,3345,1
|
|
20231027,101200,67624140,3355,3340,3385,3340,101
|
|
20231027,101100,67284090,3335,3335,3335,3335,0
|
|
20231027,101000,67284090,3335,3335,3335,3335,551
|
|
20231027,100900,65446505,3330,3320,3330,3320,803
|
|
20231027,100800,62776280,3315,3305,3315,3305,712
|
|
20231027,100700,60418605,3310,3310,3310,3310,500
|
|
20231027,100600,58763605,3305,3290,3305,3290,1426
|
|
20231027,100500,54056040,3290,3290,3290,3290,0
|
|
20231027,100400,54056040,3290,3290,3290,3290,1
|
|
20231027,100300,54052750,3290,3290,3290,3290,8
|
|
20231027,100200,54026430,3285,3285,3285,3285,0
|
|
20231027,100100,54026430,3285,3285,3285,3285,0
|
|
20231027,100000,54026430,3285,3280,3285,3280,134
|
|
20231027,095900,53586410,3280,3280,3280,3280,0
|
|
20231027,095800,53586410,3280,3280,3280,3280,11
|
|
20231027,095700,53550330,3280,3280,3280,3280,225
|
|
20231027,095600,52812330,3270,3280,3280,3270,801
|
|
20231027,095500,50189355,3280,3280,3290,3280,474
|
|
20231027,095400,48631270,3280,3280,3280,3280,0
|
|
20231027,095300,48631270,3280,3275,3280,3275,18
|
|
20231027,095200,48572290,3270,3275,3275,3270,93
|
|
20231027,095100,48267760,3275,3275,3275,3275,12
|
|
20231027,095000,48228460,3275,3280,3280,3275,12
|
|
20231027,094900,48189115,3280,3280,3280,3280,2
|
|
20231027,094800,48182555,3275,3275,3275,3275,121
|
|
20231027,094700,47786280,3275,3290,3295,3275,15
|
|
20231027,094600,47737100,3275,3275,3275,3275,12
|
|
20231027,094500,47697800,3285,3260,3285,3260,85
|
|
20231027,094400,47418850,3285,3260,3285,3260,372
|
|
20231027,094300,46198015,3280,3260,3280,3260,300
|
|
20231027,094200,45216015,3260,3260,3260,3260,93
|
|
20231027,094100,44912835,3260,3260,3260,3260,11
|
|
20231027,094000,44876975,3275,3260,3275,3260,30
|
|
20231027,093900,44778905,3265,3285,3285,3265,296
|
|
20231027,093800,43809340,3275,3280,3280,3275,67
|
|
20231027,093700,43589715,3290,3295,3295,3285,901
|
|
20231027,093600,40624790,3305,3305,3305,3295,427
|
|
20231027,093500,39215405,3305,3310,3320,3305,23
|
|
20231027,093400,39139325,3320,3305,3320,3305,13
|
|
20231027,093300,39096345,3305,3305,3305,3305,11
|
|
20231027,093200,39059990,3320,3320,3320,3320,3
|
|
20231027,093100,39050030,3305,3305,3305,3305,102
|
|
20231027,093000,38712920,3300,3305,3305,3300,137
|
|
20231027,092900,38260195,3305,3310,3310,3305,119
|
|
20231027,092800,37866360,3310,3315,3330,3310,86
|
|
20231027,092700,37580985,3320,3320,3320,3320,1067
|
|
20231027,092600,34038545,3320,3330,3330,3320,1186
|
|
20231027,092500,30092115,3330,3350,3350,3330,1471
|
|
20231027,092400,25183900,3340,3340,3340,3340,60
|
|
20231027,092300,24983500,3340,3340,3340,3340,512
|
|
20231027,092200,23273420,3340,3340,3340,3340,11
|
|
20231027,092100,23236680,3345,3345,3345,3345,146
|
|
20231027,092000,22748310,3340,3345,3345,3340,27
|
|
20231027,091900,22658055,3340,3340,3340,3340,78
|
|
20231027,091800,22397535,3340,3340,3340,3340,12
|
|
20231027,091700,22357455,3340,3340,3340,3340,11
|
|
20231027,091600,22320715,3345,3345,3345,3345,1
|
|
20231027,091500,22317370,3340,3340,3345,3340,301
|
|
20231027,091400,21310590,3335,3335,3335,3335,12
|
|
20231027,091300,21270570,3335,3335,3335,3335,11
|
|
20231027,091200,21233885,3335,3335,3335,3335,37
|
|
20231027,091100,21110490,3335,3335,3335,3335,104
|
|
20231027,091000,20763650,3340,3340,3340,3340,9
|
|
20231027,090900,20733590,3335,3340,3340,3335,138
|
|
20231027,090800,20272725,3340,3340,3340,3340,12
|
|
20231027,090700,20232645,3340,3340,3340,3340,12
|
|
20231027,090600,20192565,3340,3345,3345,3340,12
|
|
20231027,090500,20152475,3345,3345,3345,3345,595
|
|
20231027,090400,18162200,3330,3345,3345,3330,42
|
|
20231027,090300,18021890,3330,3330,3330,3330,12
|
|
20231027,090200,17981930,3325,3345,3345,3325,575
|
|
20231027,090100,16067910,3330,3345,3345,3330,608
|
|
20231027,090000,14034330,3345,3330,3350,3330,4213
|