659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,195600,108738165,3390,3390,3390,3390,101
|
|
20230905,195500,108738165,3390,3390,3390,3390,0
|
|
20230905,195400,108738165,3390,3390,3390,3390,0
|
|
20230905,195300,108738165,3390,3390,3390,3390,0
|
|
20230905,195200,108738165,3390,3390,3390,3390,0
|
|
20230905,195100,108738165,3390,3390,3390,3390,0
|
|
20230905,195000,108738165,3390,3390,3390,3390,0
|
|
20230905,194900,108738165,3390,3390,3390,3390,0
|
|
20230905,194800,108738165,3390,3390,3390,3390,0
|
|
20230905,194700,108738165,3390,3390,3390,3390,0
|
|
20230905,194600,108738165,3390,3390,3390,3390,0
|
|
20230905,194500,108738165,3390,3390,3390,3390,0
|
|
20230905,194400,108738165,3390,3390,3390,3390,0
|
|
20230905,194300,108738165,3390,3390,3390,3390,0
|
|
20230905,194200,108738165,3390,3390,3390,3390,0
|
|
20230905,194100,108738165,3390,3390,3390,3390,0
|
|
20230905,194000,108738165,3390,3390,3390,3390,0
|
|
20230905,193900,108738165,3390,3390,3390,3390,0
|
|
20230905,193800,108738165,3390,3390,3390,3390,0
|
|
20230905,193700,108738165,3390,3390,3390,3390,0
|
|
20230905,193600,108738165,3390,3390,3390,3390,0
|
|
20230905,193500,108738165,3390,3390,3390,3390,0
|
|
20230905,193400,108738165,3390,3390,3390,3390,0
|
|
20230905,193300,108738165,3390,3390,3390,3390,0
|
|
20230905,193200,108738165,3390,3390,3390,3390,0
|
|
20230905,193100,108738165,3390,3390,3390,3390,0
|
|
20230905,193000,108738165,3390,3390,3390,3390,0
|
|
20230905,192900,108738165,3390,3390,3390,3390,0
|
|
20230905,192800,108738165,3390,3390,3390,3390,0
|
|
20230905,192700,108738165,3390,3390,3390,3390,0
|
|
20230905,192600,108738165,3390,3390,3390,3390,101
|
|
20230905,192500,108738165,3390,3390,3390,3390,0
|
|
20230905,192400,108738165,3390,3390,3390,3390,0
|
|
20230905,192300,108738165,3390,3390,3390,3390,0
|
|
20230905,192200,108738165,3390,3390,3390,3390,0
|
|
20230905,192100,108738165,3390,3390,3390,3390,0
|
|
20230905,192000,108738165,3390,3390,3390,3390,0
|
|
20230905,191900,108738165,3390,3390,3390,3390,0
|
|
20230905,191800,108738165,3390,3390,3390,3390,0
|
|
20230905,191700,108738165,3390,3390,3390,3390,0
|
|
20230905,191600,108738165,3390,3390,3390,3390,0
|
|
20230905,191500,108738165,3390,3390,3390,3390,0
|
|
20230905,191400,108738165,3390,3390,3390,3390,0
|
|
20230905,191300,108738165,3390,3390,3390,3390,0
|
|
20230905,191200,108738165,3390,3390,3390,3390,0
|
|
20230905,191100,108738165,3390,3390,3390,3390,0
|
|
20230905,191000,108738165,3390,3390,3390,3390,0
|
|
20230905,190900,108738165,3390,3390,3390,3390,0
|
|
20230905,190800,108738165,3390,3390,3390,3390,0
|
|
20230905,190700,108738165,3390,3390,3390,3390,0
|
|
20230905,190600,108738165,3390,3390,3390,3390,0
|
|
20230905,190500,108738165,3390,3390,3390,3390,0
|
|
20230905,190400,108738165,3390,3390,3390,3390,0
|
|
20230905,190300,108738165,3390,3390,3390,3390,0
|
|
20230905,190200,108738165,3390,3390,3390,3390,0
|
|
20230905,190100,108738165,3390,3390,3390,3390,0
|
|
20230905,190000,108738165,3390,3390,3390,3390,0
|
|
20230905,185900,108738165,3390,3390,3390,3390,0
|
|
20230905,185800,108738165,3390,3390,3390,3390,0
|
|
20230905,185700,108738165,3390,3390,3390,3390,0
|
|
20230905,185600,108738165,3390,3390,3390,3390,101
|
|
20230905,185500,108738165,3390,3390,3390,3390,0
|
|
20230905,185400,108738165,3390,3390,3390,3390,0
|
|
20230905,185300,108738165,3390,3390,3390,3390,0
|
|
20230905,185200,108738165,3390,3390,3390,3390,0
|
|
20230905,185100,108738165,3390,3390,3390,3390,0
|
|
20230905,185000,108738165,3390,3390,3390,3390,0
|
|
20230905,184900,108738165,3390,3390,3390,3390,0
|
|
20230905,184800,108738165,3390,3390,3390,3390,0
|
|
20230905,184700,108738165,3390,3390,3390,3390,0
|
|
20230905,184600,108738165,3390,3390,3390,3390,0
|
|
20230905,184500,108738165,3390,3390,3390,3390,0
|
|
20230905,184400,108738165,3390,3390,3390,3390,0
|
|
20230905,184300,108738165,3390,3390,3390,3390,0
|
|
20230905,184200,108738165,3390,3390,3390,3390,0
|
|
20230905,184100,108738165,3390,3390,3390,3390,0
|
|
20230905,184000,108738165,3390,3390,3390,3390,0
|
|
20230905,183900,108738165,3390,3390,3390,3390,0
|
|
20230905,183800,108738165,3390,3390,3390,3390,0
|
|
20230905,183700,108738165,3390,3390,3390,3390,0
|
|
20230905,183600,108738165,3390,3390,3390,3390,0
|
|
20230905,183500,108738165,3390,3390,3390,3390,0
|
|
20230905,183400,108738165,3390,3390,3390,3390,0
|
|
20230905,183300,108738165,3390,3390,3390,3390,0
|
|
20230905,183200,108738165,3390,3390,3390,3390,0
|
|
20230905,183100,108738165,3390,3390,3390,3390,0
|
|
20230905,183000,108738165,3390,3390,3390,3390,0
|
|
20230905,182900,108738165,3390,3390,3390,3390,0
|
|
20230905,182800,108738165,3390,3390,3390,3390,0
|
|
20230905,182700,108738165,3390,3390,3390,3390,0
|
|
20230905,182600,108738165,3390,3390,3390,3390,101
|
|
20230905,182500,108738165,3390,3390,3390,3390,0
|
|
20230905,182400,108738165,3390,3390,3390,3390,0
|
|
20230905,182300,108738165,3390,3390,3390,3390,0
|
|
20230905,182200,108738165,3390,3390,3390,3390,0
|
|
20230905,182100,108738165,3390,3390,3390,3390,0
|
|
20230905,182000,108738165,3390,3390,3390,3390,0
|
|
20230905,181900,108738165,3390,3390,3390,3390,0
|
|
20230905,181800,108738165,3390,3390,3390,3390,0
|
|
20230905,181700,108738165,3390,3390,3390,3390,0
|
|
20230905,181600,108738165,3390,3390,3390,3390,0
|
|
20230905,181500,108738165,3390,3390,3390,3390,0
|
|
20230905,181400,108738165,3390,3390,3390,3390,0
|
|
20230905,181300,108738165,3390,3390,3390,3390,0
|
|
20230905,181200,108738165,3390,3390,3390,3390,0
|
|
20230905,181100,108738165,3390,3390,3390,3390,0
|
|
20230905,181000,108738165,3390,3390,3390,3390,0
|
|
20230905,180900,108738165,3390,3390,3390,3390,0
|
|
20230905,180800,108738165,3390,3390,3390,3390,0
|
|
20230905,180700,108738165,3390,3390,3390,3390,0
|
|
20230905,180600,108738165,3390,3390,3390,3390,0
|
|
20230905,180500,108738165,3390,3390,3390,3390,0
|
|
20230905,180400,108738165,3390,3390,3390,3390,0
|
|
20230905,180300,108738165,3390,3390,3390,3390,0
|
|
20230905,180200,108738165,3390,3390,3390,3390,0
|
|
20230905,180100,108738165,3390,3390,3390,3390,0
|
|
20230905,180000,108738165,3390,3390,3390,3390,0
|
|
20230905,175900,108738165,3390,3390,3390,3390,0
|
|
20230905,175800,108738165,3390,3390,3390,3390,0
|
|
20230905,175700,108738165,3390,3390,3390,3390,0
|
|
20230905,175600,108738165,3390,3390,3390,3390,101
|
|
20230905,175500,108738165,3390,3390,3390,3390,0
|
|
20230905,175400,108738165,3390,3390,3390,3390,0
|
|
20230905,175300,108738165,3390,3390,3390,3390,0
|
|
20230905,175200,108738165,3390,3390,3390,3390,0
|
|
20230905,175100,108738165,3390,3390,3390,3390,0
|
|
20230905,175000,108738165,3390,3390,3390,3390,0
|
|
20230905,174900,108738165,3390,3390,3390,3390,0
|
|
20230905,174800,108738165,3390,3390,3390,3390,0
|
|
20230905,174700,108738165,3390,3390,3390,3390,0
|
|
20230905,174600,108738165,3390,3390,3390,3390,0
|
|
20230905,174500,108738165,3390,3390,3390,3390,0
|
|
20230905,174400,108738165,3390,3390,3390,3390,0
|
|
20230905,174300,108738165,3390,3390,3390,3390,0
|
|
20230905,174200,108738165,3390,3390,3390,3390,0
|
|
20230905,174100,108738165,3390,3390,3390,3390,0
|
|
20230905,174000,108738165,3390,3390,3390,3390,0
|
|
20230905,173900,108738165,3390,3390,3390,3390,0
|
|
20230905,173800,108738165,3390,3390,3390,3390,0
|
|
20230905,173700,108738165,3390,3390,3390,3390,0
|
|
20230905,173600,108738165,3390,3390,3390,3390,0
|
|
20230905,173500,108738165,3390,3390,3390,3390,0
|
|
20230905,173400,108738165,3390,3390,3390,3390,0
|
|
20230905,173300,108738165,3390,3390,3390,3390,0
|
|
20230905,173200,108738165,3390,3390,3390,3390,0
|
|
20230905,173100,108738165,3390,3390,3390,3390,0
|
|
20230905,173000,108738165,3390,3390,3390,3390,0
|
|
20230905,172900,108738165,3390,3390,3390,3390,0
|
|
20230905,172800,108738165,3390,3390,3390,3390,0
|
|
20230905,172700,108738165,3390,3390,3390,3390,0
|
|
20230905,172600,108738165,3390,3390,3390,3390,101
|
|
20230905,172500,108738165,3390,3390,3390,3390,0
|
|
20230905,172400,108738165,3390,3390,3390,3390,0
|
|
20230905,172300,108738165,3390,3390,3390,3390,0
|
|
20230905,172200,108738165,3390,3390,3390,3390,0
|
|
20230905,172100,108738165,3390,3390,3390,3390,0
|
|
20230905,172000,108738165,3390,3390,3390,3390,0
|
|
20230905,171900,108738165,3390,3390,3390,3390,0
|
|
20230905,171800,108738165,3390,3390,3390,3390,0
|
|
20230905,171700,108738165,3390,3390,3390,3390,0
|
|
20230905,171600,108738165,3390,3390,3390,3390,0
|
|
20230905,171500,108738165,3390,3390,3390,3390,0
|
|
20230905,171400,108738165,3390,3390,3390,3390,0
|
|
20230905,171300,108738165,3390,3390,3390,3390,0
|
|
20230905,171200,108738165,3390,3390,3390,3390,0
|
|
20230905,171100,108738165,3390,3390,3390,3390,0
|
|
20230905,171000,108738165,3390,3390,3390,3390,0
|
|
20230905,170900,108738165,3390,3390,3390,3390,0
|
|
20230905,170800,108738165,3390,3390,3390,3390,0
|
|
20230905,170700,108738165,3390,3390,3390,3390,0
|
|
20230905,170600,108738165,3390,3390,3390,3390,0
|
|
20230905,170500,108738165,3390,3390,3390,3390,0
|
|
20230905,170400,108738165,3390,3390,3390,3390,0
|
|
20230905,170300,108738165,3390,3390,3390,3390,0
|
|
20230905,170200,108738165,3390,3390,3390,3390,0
|
|
20230905,170100,108738165,3390,3390,3390,3390,0
|
|
20230905,170000,108738165,3390,3390,3390,3390,0
|
|
20230905,165900,108738165,3390,3390,3390,3390,0
|
|
20230905,165800,108738165,3390,3390,3390,3390,0
|
|
20230905,165700,108738165,3390,3390,3390,3390,0
|
|
20230905,165600,108738165,3390,3390,3390,3390,101
|
|
20230905,165500,108738165,3390,3390,3390,3390,0
|
|
20230905,165400,108738165,3390,3390,3390,3390,0
|
|
20230905,165300,108738165,3390,3390,3390,3390,0
|
|
20230905,165200,108738165,3390,3390,3390,3390,0
|
|
20230905,165100,108738165,3390,3390,3390,3390,0
|
|
20230905,165000,108738165,3390,3390,3390,3390,0
|
|
20230905,164900,108738165,3390,3390,3390,3390,0
|
|
20230905,164800,108738165,3390,3390,3390,3390,0
|
|
20230905,164700,108738165,3390,3390,3390,3390,0
|
|
20230905,164600,108738165,3390,3390,3390,3390,0
|
|
20230905,164500,108738165,3390,3390,3390,3390,0
|
|
20230905,164400,108738165,3390,3390,3390,3390,0
|
|
20230905,164300,108738165,3390,3390,3390,3390,0
|
|
20230905,164200,108738165,3390,3390,3390,3390,0
|
|
20230905,164100,108738165,3390,3390,3390,3390,0
|
|
20230905,164000,108738165,3390,3390,3390,3390,0
|
|
20230905,163900,108738165,3390,3390,3390,3390,0
|
|
20230905,163800,108738165,3390,3390,3390,3390,0
|
|
20230905,163700,108738165,3390,3390,3390,3390,0
|
|
20230905,163600,108738165,3390,3390,3390,3390,0
|
|
20230905,163500,108738165,3390,3390,3390,3390,0
|
|
20230905,163400,108738165,3390,3390,3390,3390,0
|
|
20230905,163300,108738165,3390,3390,3390,3390,0
|
|
20230905,163200,108738165,3390,3390,3390,3390,0
|
|
20230905,163100,108738165,3390,3390,3390,3390,0
|
|
20230905,163000,108738165,3390,3390,3390,3390,0
|
|
20230905,162900,108738165,3390,3390,3390,3390,0
|
|
20230905,162800,108738165,3390,3390,3390,3390,0
|
|
20230905,162700,108738165,3390,3390,3390,3390,0
|
|
20230905,162600,108738165,3390,3390,3390,3390,101
|
|
20230905,162500,108738165,3390,3390,3390,3390,0
|
|
20230905,162400,108738165,3390,3390,3390,3390,0
|
|
20230905,162300,108738165,3390,3390,3390,3390,0
|
|
20230905,162200,108738165,3390,3390,3390,3390,0
|
|
20230905,162100,108738165,3390,3390,3390,3390,0
|
|
20230905,162000,108738165,3390,3390,3390,3390,0
|
|
20230905,161900,108738165,3390,3390,3390,3390,0
|
|
20230905,161800,108738165,3390,3390,3390,3390,0
|
|
20230905,161700,108738165,3390,3390,3390,3390,0
|
|
20230905,161600,108738165,3390,3390,3390,3390,0
|
|
20230905,161500,108738165,3390,3390,3390,3390,0
|
|
20230905,161400,108738165,3390,3390,3390,3390,0
|
|
20230905,161300,108738165,3390,3390,3390,3390,0
|
|
20230905,161200,108738165,3390,3390,3390,3390,0
|
|
20230905,161100,108738165,3390,3390,3390,3390,0
|
|
20230905,161000,108738165,3390,3390,3390,3390,0
|
|
20230905,160900,108738165,3390,3390,3390,3390,0
|
|
20230905,160800,108738165,3390,3390,3390,3390,0
|
|
20230905,160700,108738165,3390,3390,3390,3390,0
|
|
20230905,160600,108738165,3390,3390,3390,3390,0
|
|
20230905,160500,108738165,3390,3390,3390,3390,0
|
|
20230905,160400,108738165,3390,3390,3390,3390,0
|
|
20230905,160300,108738165,3390,3390,3390,3390,0
|
|
20230905,160200,108738165,3390,3390,3390,3390,0
|
|
20230905,160100,108738165,3390,3390,3390,3390,0
|
|
20230905,160000,108738165,3390,3390,3390,3390,0
|
|
20230905,155900,108738165,3390,3390,3390,3390,0
|
|
20230905,155800,108738165,3390,3390,3390,3390,0
|
|
20230905,155700,108738165,3390,3390,3390,3390,0
|
|
20230905,155600,108738165,3390,3390,3390,3390,101
|
|
20230905,155500,108738165,3390,3390,3390,3390,0
|
|
20230905,155400,108738165,3390,3390,3390,3390,0
|
|
20230905,155300,108738165,3390,3390,3390,3390,0
|
|
20230905,155200,108738165,3390,3390,3390,3390,0
|
|
20230905,155100,108738165,3390,3390,3390,3390,0
|
|
20230905,155000,108738165,3390,3390,3390,3390,0
|
|
20230905,154900,108738165,3390,3390,3390,3390,0
|
|
20230905,154800,108738165,3390,3390,3390,3390,0
|
|
20230905,154700,108738165,3390,3390,3390,3390,0
|
|
20230905,154600,108738165,3390,3390,3390,3390,0
|
|
20230905,154500,108738165,3390,3390,3390,3390,0
|
|
20230905,154400,108738165,3390,3390,3390,3390,0
|
|
20230905,154300,108738165,3390,3390,3390,3390,0
|
|
20230905,154200,108738165,3390,3390,3390,3390,0
|
|
20230905,154100,108738165,3390,3390,3390,3390,0
|
|
20230905,154000,108738165,3390,3390,3390,3390,0
|
|
20230905,153900,108738165,3390,3390,3390,3390,0
|
|
20230905,153800,108738165,3390,3390,3390,3390,0
|
|
20230905,153700,108738165,3390,3390,3390,3390,0
|
|
20230905,153600,108738165,3390,3390,3390,3390,0
|
|
20230905,153500,108738165,3390,3390,3390,3390,0
|
|
20230905,153400,108738165,3390,3390,3390,3390,0
|
|
20230905,153300,108738165,3390,3390,3390,3390,0
|
|
20230905,153200,108738165,3390,3390,3390,3390,0
|
|
20230905,153100,108738165,3390,3390,3390,3390,0
|
|
20230905,153000,108738165,3390,3390,3390,3390,101
|
|
20230905,152900,108395775,3380,3380,3380,3380,0
|
|
20230905,152800,108395775,3380,3380,3380,3380,0
|
|
20230905,152700,108395775,3380,3380,3380,3380,0
|
|
20230905,152600,108395775,3380,3380,3380,3380,0
|
|
20230905,152500,108395775,3380,3380,3380,3380,0
|
|
20230905,152400,108395775,3380,3380,3380,3380,0
|
|
20230905,152300,108395775,3380,3380,3380,3380,0
|
|
20230905,152200,108395775,3380,3380,3380,3380,0
|
|
20230905,152100,108395775,3380,3380,3380,3380,0
|
|
20230905,152000,108395775,3380,3380,3380,3380,0
|
|
20230905,151900,108395775,3380,3380,3380,3380,0
|
|
20230905,151800,108395775,3380,3380,3380,3380,0
|
|
20230905,151700,108395775,3380,3380,3380,3380,208
|
|
20230905,151600,107692735,3390,3390,3390,3390,0
|
|
20230905,151500,107692735,3390,3390,3390,3390,0
|
|
20230905,151400,107692735,3390,3390,3390,3390,0
|
|
20230905,151300,107692735,3390,3390,3390,3390,0
|
|
20230905,151200,107692735,3390,3390,3390,3390,1
|
|
20230905,151100,107689345,3380,3380,3380,3380,4
|
|
20230905,151000,107675825,3380,3380,3380,3380,4
|
|
20230905,150900,107662305,3385,3385,3385,3385,108
|
|
20230905,150800,107296725,3385,3385,3385,3385,2
|
|
20230905,150700,107289955,3385,3385,3385,3385,0
|
|
20230905,150600,107289955,3385,3385,3385,3385,10
|
|
20230905,150500,107256105,3385,3385,3385,3385,0
|
|
20230905,150400,107256105,3385,3385,3385,3385,0
|
|
20230905,150300,107256105,3385,3385,3385,3385,0
|
|
20230905,150200,107256105,3385,3385,3385,3385,8
|
|
20230905,150100,107229025,3375,3375,3375,3375,0
|
|
20230905,150000,107229025,3375,3375,3375,3375,1
|
|
20230905,145900,107225650,3385,3385,3385,3385,0
|
|
20230905,145800,107225650,3385,3385,3385,3385,0
|
|
20230905,145700,107225650,3385,3385,3385,3385,0
|
|
20230905,145600,107225650,3385,3385,3385,3385,0
|
|
20230905,145500,107225650,3385,3385,3385,3385,0
|
|
20230905,145400,107225650,3385,3385,3385,3385,5
|
|
20230905,145300,107208725,3380,3380,3380,3380,0
|
|
20230905,145200,107208725,3380,3380,3380,3380,0
|
|
20230905,145100,107208725,3380,3380,3380,3380,0
|
|
20230905,145000,107208725,3380,3380,3380,3380,0
|
|
20230905,144900,107208725,3380,3380,3380,3380,0
|
|
20230905,144800,107208725,3380,3380,3380,3380,0
|
|
20230905,144700,107208725,3380,3380,3380,3380,0
|
|
20230905,144600,107208725,3380,3380,3380,3380,0
|
|
20230905,144500,107208725,3380,3380,3380,3380,0
|
|
20230905,144400,107208725,3380,3380,3380,3380,0
|
|
20230905,144300,107208725,3380,3380,3380,3380,0
|
|
20230905,144200,107208725,3380,3380,3380,3380,2
|
|
20230905,144100,107201965,3370,3370,3370,3370,0
|
|
20230905,144000,107201965,3370,3370,3370,3370,0
|
|
20230905,143900,107201965,3370,3370,3370,3370,0
|
|
20230905,143800,107201965,3370,3370,3370,3370,0
|
|
20230905,143700,107201965,3370,3370,3370,3370,0
|
|
20230905,143600,107201965,3370,3380,3380,3370,2500
|
|
20230905,143500,98766990,3385,3385,3385,3385,0
|
|
20230905,143400,98766990,3385,3385,3385,3385,0
|
|
20230905,143300,98766990,3385,3385,3385,3385,0
|
|
20230905,143200,98766990,3385,3385,3385,3385,0
|
|
20230905,143100,98766990,3385,3385,3385,3385,0
|
|
20230905,143000,98766990,3385,3385,3385,3385,0
|
|
20230905,142900,98766990,3385,3385,3385,3385,0
|
|
20230905,142800,98766990,3385,3385,3385,3385,0
|
|
20230905,142700,98766990,3385,3385,3385,3385,0
|
|
20230905,142600,98766990,3385,3385,3385,3385,12
|
|
20230905,142500,98726370,3385,3385,3385,3385,0
|
|
20230905,142400,98726370,3385,3385,3385,3385,0
|
|
20230905,142300,98726370,3385,3385,3385,3385,0
|
|
20230905,142200,98726370,3385,3385,3385,3385,1
|
|
20230905,142100,98722985,3375,3375,3375,3375,0
|
|
20230905,142000,98722985,3375,3375,3375,3375,0
|
|
20230905,141900,98722985,3375,3385,3385,3375,712
|
|
20230905,141800,96317065,3390,3390,3390,3390,1
|
|
20230905,141700,96313675,3385,3385,3385,3385,0
|
|
20230905,141600,96313675,3385,3385,3385,3385,0
|
|
20230905,141500,96313675,3385,3385,3385,3385,0
|
|
20230905,141400,96313675,3385,3385,3385,3385,997
|
|
20230905,141300,92938830,3385,3385,3385,3385,11
|
|
20230905,141200,92901595,3385,3390,3390,3385,298
|
|
20230905,141100,91891395,3390,3390,3390,3390,0
|
|
20230905,141000,91891395,3390,3390,3390,3390,0
|
|
20230905,140900,91891395,3390,3390,3390,3390,0
|
|
20230905,140800,91891395,3390,3390,3390,3390,0
|
|
20230905,140700,91891395,3390,3390,3390,3390,0
|
|
20230905,140600,91891395,3390,3390,3390,3390,0
|
|
20230905,140500,91891395,3390,3390,3390,3390,0
|
|
20230905,140400,91891395,3390,3390,3390,3390,0
|
|
20230905,140300,91891395,3390,3390,3390,3390,0
|
|
20230905,140200,91891395,3390,3390,3390,3390,0
|
|
20230905,140100,91891395,3390,3390,3390,3390,0
|
|
20230905,140000,91891395,3390,3390,3390,3390,0
|
|
20230905,135900,91891395,3390,3390,3390,3390,0
|
|
20230905,135800,91891395,3390,3390,3390,3390,0
|
|
20230905,135700,91891395,3390,3390,3390,3390,0
|
|
20230905,135600,91891395,3390,3390,3390,3390,2
|
|
20230905,135500,91884615,3390,3390,3390,3390,0
|
|
20230905,135400,91884615,3390,3390,3390,3390,0
|
|
20230905,135300,91884615,3390,3390,3390,3390,0
|
|
20230905,135200,91884615,3390,3390,3390,3390,0
|
|
20230905,135100,91884615,3390,3390,3390,3390,0
|
|
20230905,135000,91884615,3390,3390,3390,3390,0
|
|
20230905,134900,91884615,3390,3390,3390,3390,0
|
|
20230905,134800,91884615,3390,3390,3390,3390,0
|
|
20230905,134700,91884615,3390,3390,3390,3390,0
|
|
20230905,134600,91884615,3390,3390,3390,3390,0
|
|
20230905,134500,91884615,3390,3390,3390,3390,0
|
|
20230905,134400,91884615,3390,3390,3390,3390,0
|
|
20230905,134300,91884615,3390,3390,3390,3390,0
|
|
20230905,134200,91884615,3390,3390,3390,3390,0
|
|
20230905,134100,91884615,3390,3390,3390,3390,0
|
|
20230905,134000,91884615,3390,3390,3390,3390,1
|
|
20230905,133900,91881225,3390,3390,3390,3390,0
|
|
20230905,133800,91881225,3390,3390,3390,3390,1
|
|
20230905,133700,91877835,3390,3390,3390,3390,0
|
|
20230905,133600,91877835,3390,3390,3390,3390,0
|
|
20230905,133500,91877835,3390,3390,3390,3390,0
|
|
20230905,133400,91877835,3390,3390,3390,3390,0
|
|
20230905,133300,91877835,3390,3390,3390,3390,2
|
|
20230905,133200,91871055,3390,3390,3390,3390,0
|
|
20230905,133100,91871055,3390,3390,3390,3390,0
|
|
20230905,133000,91871055,3390,3390,3390,3390,0
|
|
20230905,132900,91871055,3390,3390,3390,3390,0
|
|
20230905,132800,91871055,3390,3390,3390,3390,0
|
|
20230905,132700,91871055,3390,3390,3390,3390,0
|
|
20230905,132600,91871055,3390,3390,3390,3390,0
|
|
20230905,132500,91871055,3390,3390,3390,3390,0
|
|
20230905,132400,91871055,3390,3390,3390,3390,5
|
|
20230905,132300,91854105,3390,3390,3390,3390,0
|
|
20230905,132200,91854105,3390,3390,3390,3390,0
|
|
20230905,132100,91854105,3390,3390,3390,3390,0
|
|
20230905,132000,91854105,3390,3390,3390,3390,0
|
|
20230905,131900,91854105,3390,3390,3390,3390,1
|
|
20230905,131800,91850715,3380,3380,3380,3380,0
|
|
20230905,131700,91850715,3380,3380,3380,3380,0
|
|
20230905,131600,91850715,3380,3380,3380,3380,0
|
|
20230905,131500,91850715,3380,3380,3380,3380,0
|
|
20230905,131400,91850715,3380,3380,3380,3380,0
|
|
20230905,131300,91850715,3380,3380,3380,3380,0
|
|
20230905,131200,91850715,3380,3380,3380,3380,1
|
|
20230905,131100,91847335,3385,3380,3385,3375,301
|
|
20230905,131000,90831425,3375,3375,3375,3375,0
|
|
20230905,130900,90831425,3375,3375,3375,3375,0
|
|
20230905,130800,90831425,3375,3375,3375,3375,0
|
|
20230905,130700,90831425,3375,3375,3375,3375,0
|
|
20230905,130600,90831425,3375,3375,3375,3375,1
|
|
20230905,130500,90828050,3375,3375,3375,3375,0
|
|
20230905,130400,90828050,3375,3375,3375,3375,0
|
|
20230905,130300,90828050,3375,3375,3375,3375,0
|
|
20230905,130200,90828050,3375,3375,3375,3375,1
|
|
20230905,130100,90824675,3360,3385,3385,3360,3000
|
|
20230905,130000,80739150,3390,3390,3390,3390,0
|
|
20230905,125900,80739150,3390,3390,3390,3390,0
|
|
20230905,125800,80739150,3390,3390,3390,3390,0
|
|
20230905,125700,80739150,3390,3390,3390,3390,10
|
|
20230905,125600,80705250,3370,3370,3370,3370,0
|
|
20230905,125500,80705250,3370,3375,3375,3370,10
|
|
20230905,125400,80671545,3395,3395,3395,3395,0
|
|
20230905,125300,80671545,3395,3395,3395,3395,0
|
|
20230905,125200,80671545,3395,3395,3395,3395,0
|
|
20230905,125100,80671545,3395,3395,3395,3395,0
|
|
20230905,125000,80671545,3395,3395,3395,3395,0
|
|
20230905,124900,80671545,3395,3395,3395,3395,0
|
|
20230905,124800,80671545,3395,3395,3395,3395,0
|
|
20230905,124700,80671545,3395,3395,3395,3395,0
|
|
20230905,124600,80671545,3395,3395,3395,3395,1
|
|
20230905,124500,80668150,3370,3370,3370,3370,0
|
|
20230905,124400,80668150,3370,3370,3370,3370,0
|
|
20230905,124300,80668150,3370,3370,3370,3370,0
|
|
20230905,124200,80668150,3370,3375,3375,3370,3000
|
|
20230905,124100,70556305,3375,3375,3375,3375,0
|
|
20230905,124000,70556305,3375,3375,3375,3375,646
|
|
20230905,123900,68376055,3375,3375,3375,3375,0
|
|
20230905,123800,68376055,3375,3375,3375,3375,0
|
|
20230905,123700,68376055,3375,3375,3375,3375,0
|
|
20230905,123600,68376055,3375,3375,3375,3375,0
|
|
20230905,123500,68376055,3375,3375,3375,3375,0
|
|
20230905,123400,68376055,3375,3375,3375,3375,0
|
|
20230905,123300,68376055,3375,3375,3375,3375,9
|
|
20230905,123200,68345680,3375,3375,3375,3375,100
|
|
20230905,123100,68008180,3375,3375,3375,3375,0
|
|
20230905,123000,68008180,3375,3375,3375,3375,0
|
|
20230905,122900,68008180,3375,3375,3375,3375,0
|
|
20230905,122800,68008180,3375,3375,3375,3375,0
|
|
20230905,122700,68008180,3375,3375,3375,3375,0
|
|
20230905,122600,68008180,3375,3375,3375,3375,0
|
|
20230905,122500,68008180,3375,3375,3375,3375,0
|
|
20230905,122400,68008180,3375,3375,3375,3375,0
|
|
20230905,122300,68008180,3375,3375,3375,3375,1144
|
|
20230905,122200,64147180,3375,3375,3375,3375,548
|
|
20230905,122100,62297680,3380,3380,3380,3380,0
|
|
20230905,122000,62297680,3380,3380,3380,3380,0
|
|
20230905,121900,62297680,3380,3380,3380,3380,2
|
|
20230905,121800,62290920,3380,3380,3380,3380,0
|
|
20230905,121700,62290920,3380,3380,3380,3380,0
|
|
20230905,121600,62290920,3380,3380,3380,3380,0
|
|
20230905,121500,62290920,3380,3380,3380,3380,0
|
|
20230905,121400,62290920,3380,3380,3380,3380,0
|
|
20230905,121300,62290920,3380,3380,3380,3380,0
|
|
20230905,121200,62290920,3380,3380,3380,3380,0
|
|
20230905,121100,62290920,3380,3380,3380,3380,10
|
|
20230905,121000,62257120,3380,3380,3380,3380,0
|
|
20230905,120900,62257120,3380,3380,3380,3380,6
|
|
20230905,120800,62236840,3375,3375,3375,3375,0
|
|
20230905,120700,62236840,3375,3375,3375,3375,0
|
|
20230905,120600,62236840,3375,3375,3375,3375,0
|
|
20230905,120500,62236840,3375,3375,3375,3375,0
|
|
20230905,120400,62236840,3375,3375,3375,3375,0
|
|
20230905,120300,62236840,3375,3375,3375,3375,0
|
|
20230905,120200,62236840,3375,3375,3375,3375,0
|
|
20230905,120100,62236840,3375,3375,3375,3375,0
|
|
20230905,120000,62236840,3375,3375,3375,3375,0
|
|
20230905,115900,62236840,3375,3375,3375,3375,0
|
|
20230905,115800,62236840,3375,3375,3375,3375,0
|
|
20230905,115700,62236840,3375,3375,3375,3375,0
|
|
20230905,115600,62236840,3375,3375,3375,3375,0
|
|
20230905,115500,62236840,3375,3375,3375,3375,0
|
|
20230905,115400,62236840,3375,3375,3375,3375,0
|
|
20230905,115300,62236840,3375,3375,3375,3375,0
|
|
20230905,115200,62236840,3375,3375,3375,3375,0
|
|
20230905,115100,62236840,3375,3375,3375,3375,0
|
|
20230905,115000,62236840,3375,3375,3375,3375,0
|
|
20230905,114900,62236840,3375,3375,3375,3375,0
|
|
20230905,114800,62236840,3375,3375,3375,3375,0
|
|
20230905,114700,62236840,3375,3380,3380,3375,1000
|
|
20230905,114600,58861195,3395,3395,3395,3395,0
|
|
20230905,114500,58861195,3395,3395,3395,3395,0
|
|
20230905,114400,58861195,3395,3395,3395,3395,0
|
|
20230905,114300,58861195,3395,3395,3395,3395,0
|
|
20230905,114200,58861195,3395,3395,3395,3395,1
|
|
20230905,114100,58857800,3380,3380,3380,3380,0
|
|
20230905,114000,58857800,3380,3380,3380,3380,0
|
|
20230905,113900,58857800,3380,3380,3380,3380,0
|
|
20230905,113800,58857800,3380,3380,3380,3380,0
|
|
20230905,113700,58857800,3380,3380,3380,3380,0
|
|
20230905,113600,58857800,3380,3380,3380,3380,0
|
|
20230905,113500,58857800,3380,3380,3380,3380,0
|
|
20230905,113400,58857800,3380,3380,3380,3380,0
|
|
20230905,113300,58857800,3380,3380,3380,3380,0
|
|
20230905,113200,58857800,3380,3380,3380,3380,0
|
|
20230905,113100,58857800,3380,3380,3380,3380,0
|
|
20230905,113000,58857800,3380,3380,3380,3380,10
|
|
20230905,112900,58824000,3380,3380,3380,3380,0
|
|
20230905,112800,58824000,3380,3380,3380,3380,41
|
|
20230905,112700,58685420,3380,3380,3380,3380,0
|
|
20230905,112600,58685420,3380,3380,3380,3380,0
|
|
20230905,112500,58685420,3380,3380,3380,3380,0
|
|
20230905,112400,58685420,3380,3380,3380,3380,0
|
|
20230905,112300,58685420,3380,3380,3380,3380,0
|
|
20230905,112200,58685420,3380,3380,3380,3380,0
|
|
20230905,112100,58685420,3380,3380,3380,3380,0
|
|
20230905,112000,58685420,3380,3380,3380,3380,0
|
|
20230905,111900,58685420,3380,3380,3380,3380,500
|
|
20230905,111800,56995420,3395,3395,3395,3395,0
|
|
20230905,111700,56995420,3395,3395,3395,3395,0
|
|
20230905,111600,56995420,3395,3395,3395,3395,10
|
|
20230905,111500,56961470,3400,3400,3400,3400,0
|
|
20230905,111400,56961470,3400,3400,3400,3400,0
|
|
20230905,111300,56961470,3400,3400,3400,3400,0
|
|
20230905,111200,56961470,3400,3400,3400,3400,0
|
|
20230905,111100,56961470,3400,3400,3400,3400,0
|
|
20230905,111000,56961470,3400,3400,3400,3400,0
|
|
20230905,110900,56961470,3400,3400,3400,3400,10
|
|
20230905,110800,56927470,3400,3400,3400,3400,0
|
|
20230905,110700,56927470,3400,3400,3400,3400,0
|
|
20230905,110600,56927470,3400,3400,3400,3400,600
|
|
20230905,110500,54887470,3400,3400,3400,3400,0
|
|
20230905,110400,54887470,3400,3400,3400,3400,0
|
|
20230905,110300,54887470,3400,3400,3400,3400,0
|
|
20230905,110200,54887470,3400,3400,3400,3400,0
|
|
20230905,110100,54887470,3400,3400,3400,3400,0
|
|
20230905,110000,54887470,3400,3400,3400,3400,0
|
|
20230905,105900,54887470,3400,3400,3400,3400,0
|
|
20230905,105800,54887470,3400,3400,3400,3400,0
|
|
20230905,105700,54887470,3400,3400,3400,3400,0
|
|
20230905,105600,54887470,3400,3400,3400,3400,0
|
|
20230905,105500,54887470,3400,3400,3400,3400,1000
|
|
20230905,105400,51487470,3400,3400,3400,3400,0
|
|
20230905,105300,51487470,3400,3400,3400,3400,0
|
|
20230905,105200,51487470,3400,3400,3400,3400,0
|
|
20230905,105100,51487470,3400,3400,3400,3400,0
|
|
20230905,105000,51487470,3400,3390,3400,3390,2290
|
|
20230905,104900,43709110,3390,3390,3390,3390,0
|
|
20230905,104800,43709110,3390,3390,3390,3390,0
|
|
20230905,104700,43709110,3390,3390,3390,3390,0
|
|
20230905,104600,43709110,3390,3390,3390,3390,10
|
|
20230905,104500,43675210,3390,3390,3390,3390,0
|
|
20230905,104400,43675210,3390,3390,3390,3390,0
|
|
20230905,104300,43675210,3390,3390,3390,3390,0
|
|
20230905,104200,43675210,3390,3390,3390,3390,120
|
|
20230905,104100,43268410,3390,3390,3390,3390,0
|
|
20230905,104000,43268410,3390,3390,3390,3390,0
|
|
20230905,103900,43268410,3390,3390,3390,3390,0
|
|
20230905,103800,43268410,3390,3390,3390,3390,0
|
|
20230905,103700,43268410,3390,3390,3390,3390,0
|
|
20230905,103600,43268410,3390,3390,3390,3390,0
|
|
20230905,103500,43268410,3390,3390,3390,3390,0
|
|
20230905,103400,43268410,3390,3385,3390,3385,400
|
|
20230905,103300,41912560,3385,3385,3385,3385,0
|
|
20230905,103200,41912560,3385,3385,3385,3385,0
|
|
20230905,103100,41912560,3385,3385,3385,3385,0
|
|
20230905,103000,41912560,3385,3385,3385,3385,1
|
|
20230905,102900,41909175,3360,3360,3360,3360,0
|
|
20230905,102800,41909175,3360,3360,3360,3360,0
|
|
20230905,102700,41909175,3360,3360,3360,3360,0
|
|
20230905,102600,41909175,3360,3360,3360,3360,0
|
|
20230905,102500,41909175,3360,3375,3375,3360,260
|
|
20230905,102400,41034920,3380,3380,3380,3380,0
|
|
20230905,102300,41034920,3380,3380,3380,3380,1
|
|
20230905,102200,41031540,3385,3385,3385,3385,0
|
|
20230905,102100,41031540,3385,3385,3385,3385,0
|
|
20230905,102000,41031540,3385,3385,3385,3385,1
|
|
20230905,101900,41028155,3365,3365,3365,3365,0
|
|
20230905,101800,41028155,3365,3375,3375,3365,2501
|
|
20230905,101700,32602580,3375,3375,3375,3375,0
|
|
20230905,101600,32602580,3375,3375,3375,3375,0
|
|
20230905,101500,32602580,3375,3375,3375,3375,500
|
|
20230905,101400,30915080,3375,3375,3375,3375,0
|
|
20230905,101300,30915080,3375,3375,3375,3375,0
|
|
20230905,101200,30915080,3375,3375,3375,3375,0
|
|
20230905,101100,30915080,3375,3375,3375,3375,0
|
|
20230905,101000,30915080,3375,3375,3375,3375,0
|
|
20230905,100900,30915080,3375,3375,3375,3375,0
|
|
20230905,100800,30915080,3375,3375,3375,3375,0
|
|
20230905,100700,30915080,3375,3375,3375,3375,0
|
|
20230905,100600,30915080,3375,3370,3375,3360,1502
|
|
20230905,100500,25863165,3370,3360,3370,3350,2763
|
|
20230905,100400,16589225,3360,3370,3370,3360,1390
|
|
20230905,100300,11917740,3370,3380,3380,3370,847
|
|
20230905,100200,9062955,3390,3390,3390,3390,1
|
|
20230905,100100,9059565,3390,3390,3390,3390,1
|
|
20230905,100000,9056175,3380,3380,3380,3380,250
|
|
20230905,095900,8211175,3380,3380,3380,3380,0
|
|
20230905,095800,8211175,3380,3380,3380,3380,0
|
|
20230905,095700,8211175,3380,3380,3380,3380,2
|
|
20230905,095600,8204415,3380,3380,3380,3380,0
|
|
20230905,095500,8204415,3380,3380,3380,3380,10
|
|
20230905,095400,8170615,3385,3385,3385,3385,5
|
|
20230905,095300,8153690,3385,3385,3385,3385,0
|
|
20230905,095200,8153690,3385,3390,3390,3385,202
|
|
20230905,095100,7469915,3395,3395,3395,3395,0
|
|
20230905,095000,7469915,3395,3395,3395,3395,0
|
|
20230905,094900,7469915,3395,3395,3395,3395,0
|
|
20230905,094800,7469915,3395,3395,3395,3395,0
|
|
20230905,094700,7469915,3395,3395,3395,3395,0
|
|
20230905,094600,7469915,3395,3395,3395,3395,0
|
|
20230905,094500,7469915,3395,3395,3395,3395,0
|
|
20230905,094400,7469915,3395,3395,3395,3395,0
|
|
20230905,094300,7469915,3395,3395,3395,3395,0
|
|
20230905,094200,7469915,3395,3395,3395,3395,1
|
|
20230905,094100,7466520,3380,3380,3380,3380,0
|
|
20230905,094000,7466520,3380,3385,3385,3380,219
|
|
20230905,093900,6726245,3400,3400,3400,3400,0
|
|
20230905,093800,6726245,3400,3400,3400,3400,5
|
|
20230905,093700,6709245,3400,3400,3400,3400,1
|
|
20230905,093600,6705845,3385,3385,3385,3385,0
|
|
20230905,093500,6705845,3385,3385,3385,3385,0
|
|
20230905,093400,6705845,3385,3385,3385,3385,0
|
|
20230905,093300,6705845,3385,3385,3385,3385,0
|
|
20230905,093200,6705845,3385,3385,3385,3385,0
|
|
20230905,093100,6705845,3385,3385,3385,3385,0
|
|
20230905,093000,6705845,3385,3390,3390,3385,131
|
|
20230905,092900,6262350,3400,3400,3400,3400,0
|
|
20230905,092800,6262350,3400,3400,3400,3400,0
|
|
20230905,092700,6262350,3400,3400,3400,3400,0
|
|
20230905,092600,6262350,3400,3400,3400,3400,0
|
|
20230905,092500,6262350,3400,3400,3400,3400,0
|
|
20230905,092400,6262350,3400,3395,3400,3395,66
|
|
20230905,092300,6037985,3395,3395,3395,3395,0
|
|
20230905,092200,6037985,3395,3395,3395,3395,0
|
|
20230905,092100,6037985,3395,3395,3395,3395,20
|
|
20230905,092000,5970085,3395,3395,3395,3395,5
|
|
20230905,091900,5953110,3395,3395,3395,3395,1
|
|
20230905,091800,5949715,3400,3405,3405,3400,16
|
|
20230905,091700,5895260,3400,3400,3400,3400,0
|
|
20230905,091600,5895260,3400,3400,3400,3400,0
|
|
20230905,091500,5895260,3400,3400,3400,3400,0
|
|
20230905,091400,5895260,3400,3400,3400,3400,0
|
|
20230905,091300,5895260,3400,3400,3400,3400,0
|
|
20230905,091200,5895260,3400,3400,3400,3400,0
|
|
20230905,091100,5895260,3400,3400,3400,3400,0
|
|
20230905,091000,5895260,3400,3400,3400,3400,500
|
|
20230905,090900,4195260,3400,3400,3400,3400,0
|
|
20230905,090800,4195260,3400,3400,3400,3400,0
|
|
20230905,090700,4195260,3400,3400,3400,3400,0
|
|
20230905,090600,4195260,3400,3400,3400,3400,0
|
|
20230905,090500,4195260,3400,3400,3400,3400,0
|
|
20230905,090400,4195260,3400,3400,3400,3400,0
|
|
20230905,090300,4195260,3400,3400,3400,3400,0
|
|
20230905,090200,4195260,3400,3400,3400,3400,0
|
|
20230905,090100,4195260,3400,3395,3400,3395,1058
|
|
20230905,090000,598400,3400,3400,3400,3400,176
|