627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,192400,34894165,3440,3440,3440,3440,329
|
|
20230907,192300,34894165,3440,3440,3440,3440,0
|
|
20230907,192200,34894165,3440,3440,3440,3440,0
|
|
20230907,192100,34894165,3440,3440,3440,3440,0
|
|
20230907,192000,34894165,3440,3440,3440,3440,0
|
|
20230907,191900,34894165,3440,3440,3440,3440,0
|
|
20230907,191800,34894165,3440,3440,3440,3440,0
|
|
20230907,191700,34894165,3440,3440,3440,3440,0
|
|
20230907,191600,34894165,3440,3440,3440,3440,0
|
|
20230907,191500,34894165,3440,3440,3440,3440,0
|
|
20230907,191400,34894165,3440,3440,3440,3440,0
|
|
20230907,191300,34894165,3440,3440,3440,3440,0
|
|
20230907,191200,34894165,3440,3440,3440,3440,0
|
|
20230907,191100,34894165,3440,3440,3440,3440,0
|
|
20230907,191000,34894165,3440,3440,3440,3440,0
|
|
20230907,190900,34894165,3440,3440,3440,3440,0
|
|
20230907,190800,34894165,3440,3440,3440,3440,0
|
|
20230907,190700,34894165,3440,3440,3440,3440,0
|
|
20230907,190600,34894165,3440,3440,3440,3440,0
|
|
20230907,190500,34894165,3440,3440,3440,3440,0
|
|
20230907,190400,34894165,3440,3440,3440,3440,0
|
|
20230907,190300,34894165,3440,3440,3440,3440,0
|
|
20230907,190200,34894165,3440,3440,3440,3440,0
|
|
20230907,190100,34894165,3440,3440,3440,3440,0
|
|
20230907,190000,34894165,3440,3440,3440,3440,0
|
|
20230907,185900,34894165,3440,3440,3440,3440,0
|
|
20230907,185800,34894165,3440,3440,3440,3440,0
|
|
20230907,185700,34894165,3440,3440,3440,3440,0
|
|
20230907,185600,34894165,3440,3440,3440,3440,0
|
|
20230907,185500,34894165,3440,3440,3440,3440,0
|
|
20230907,185400,34894165,3440,3440,3440,3440,329
|
|
20230907,185300,34894165,3440,3440,3440,3440,0
|
|
20230907,185200,34894165,3440,3440,3440,3440,0
|
|
20230907,185100,34894165,3440,3440,3440,3440,0
|
|
20230907,185000,34894165,3440,3440,3440,3440,0
|
|
20230907,184900,34894165,3440,3440,3440,3440,0
|
|
20230907,184800,34894165,3440,3440,3440,3440,0
|
|
20230907,184700,34894165,3440,3440,3440,3440,0
|
|
20230907,184600,34894165,3440,3440,3440,3440,0
|
|
20230907,184500,34894165,3440,3440,3440,3440,0
|
|
20230907,184400,34894165,3440,3440,3440,3440,0
|
|
20230907,184300,34894165,3440,3440,3440,3440,0
|
|
20230907,184200,34894165,3440,3440,3440,3440,0
|
|
20230907,184100,34894165,3440,3440,3440,3440,0
|
|
20230907,184000,34894165,3440,3440,3440,3440,0
|
|
20230907,183900,34894165,3440,3440,3440,3440,0
|
|
20230907,183800,34894165,3440,3440,3440,3440,0
|
|
20230907,183700,34894165,3440,3440,3440,3440,0
|
|
20230907,183600,34894165,3440,3440,3440,3440,0
|
|
20230907,183500,34894165,3440,3440,3440,3440,0
|
|
20230907,183400,34894165,3440,3440,3440,3440,0
|
|
20230907,183300,34894165,3440,3440,3440,3440,0
|
|
20230907,183200,34894165,3440,3440,3440,3440,0
|
|
20230907,183100,34894165,3440,3440,3440,3440,0
|
|
20230907,183000,34894165,3440,3440,3440,3440,0
|
|
20230907,182900,34894165,3440,3440,3440,3440,0
|
|
20230907,182800,34894165,3440,3440,3440,3440,0
|
|
20230907,182700,34894165,3440,3440,3440,3440,0
|
|
20230907,182600,34894165,3440,3440,3440,3440,0
|
|
20230907,182500,34894165,3440,3440,3440,3440,0
|
|
20230907,182400,34894165,3440,3440,3440,3440,329
|
|
20230907,182300,34894165,3440,3440,3440,3440,0
|
|
20230907,182200,34894165,3440,3440,3440,3440,0
|
|
20230907,182100,34894165,3440,3440,3440,3440,0
|
|
20230907,182000,34894165,3440,3440,3440,3440,0
|
|
20230907,181900,34894165,3440,3440,3440,3440,0
|
|
20230907,181800,34894165,3440,3440,3440,3440,0
|
|
20230907,181700,34894165,3440,3440,3440,3440,0
|
|
20230907,181600,34894165,3440,3440,3440,3440,0
|
|
20230907,181500,34894165,3440,3440,3440,3440,0
|
|
20230907,181400,34894165,3440,3440,3440,3440,0
|
|
20230907,181300,34894165,3440,3440,3440,3440,0
|
|
20230907,181200,34894165,3440,3440,3440,3440,0
|
|
20230907,181100,34894165,3440,3440,3440,3440,0
|
|
20230907,181000,34894165,3440,3440,3440,3440,0
|
|
20230907,180900,34894165,3440,3440,3440,3440,0
|
|
20230907,180800,34894165,3440,3440,3440,3440,0
|
|
20230907,180700,34894165,3440,3440,3440,3440,0
|
|
20230907,180600,34894165,3440,3440,3440,3440,0
|
|
20230907,180500,34894165,3440,3440,3440,3440,0
|
|
20230907,180400,34894165,3440,3440,3440,3440,0
|
|
20230907,180300,34894165,3440,3440,3440,3440,0
|
|
20230907,180200,34894165,3440,3440,3440,3440,0
|
|
20230907,180100,34894165,3440,3440,3440,3440,0
|
|
20230907,180000,34894165,3440,3440,3440,3440,0
|
|
20230907,175900,34894165,3440,3440,3440,3440,0
|
|
20230907,175800,34894165,3440,3440,3440,3440,0
|
|
20230907,175700,34894165,3440,3440,3440,3440,0
|
|
20230907,175600,34894165,3440,3440,3440,3440,0
|
|
20230907,175500,34894165,3440,3440,3440,3440,0
|
|
20230907,175400,34894165,3440,3440,3440,3440,329
|
|
20230907,175300,34894165,3440,3440,3440,3440,0
|
|
20230907,175200,34894165,3440,3440,3440,3440,0
|
|
20230907,175100,34894165,3440,3440,3440,3440,0
|
|
20230907,175000,34894165,3440,3440,3440,3440,0
|
|
20230907,174900,34894165,3440,3440,3440,3440,0
|
|
20230907,174800,34894165,3440,3440,3440,3440,0
|
|
20230907,174700,34894165,3440,3440,3440,3440,0
|
|
20230907,174600,34894165,3440,3440,3440,3440,0
|
|
20230907,174500,34894165,3440,3440,3440,3440,0
|
|
20230907,174400,34894165,3440,3440,3440,3440,0
|
|
20230907,174300,34894165,3440,3440,3440,3440,0
|
|
20230907,174200,34894165,3440,3440,3440,3440,0
|
|
20230907,174100,34894165,3440,3440,3440,3440,0
|
|
20230907,174000,34894165,3440,3440,3440,3440,0
|
|
20230907,173900,34894165,3440,3440,3440,3440,0
|
|
20230907,173800,34894165,3440,3440,3440,3440,0
|
|
20230907,173700,34894165,3440,3440,3440,3440,0
|
|
20230907,173600,34894165,3440,3440,3440,3440,0
|
|
20230907,173500,34894165,3440,3440,3440,3440,0
|
|
20230907,173400,34894165,3440,3440,3440,3440,0
|
|
20230907,173300,34894165,3440,3440,3440,3440,0
|
|
20230907,173200,34894165,3440,3440,3440,3440,0
|
|
20230907,173100,34894165,3440,3440,3440,3440,0
|
|
20230907,173000,34894165,3440,3440,3440,3440,0
|
|
20230907,172900,34894165,3440,3440,3440,3440,0
|
|
20230907,172800,34894165,3440,3440,3440,3440,0
|
|
20230907,172700,34894165,3440,3440,3440,3440,0
|
|
20230907,172600,34894165,3440,3440,3440,3440,0
|
|
20230907,172500,34894165,3440,3440,3440,3440,0
|
|
20230907,172400,34894165,3440,3440,3440,3440,329
|
|
20230907,172300,34894165,3440,3440,3440,3440,0
|
|
20230907,172200,34894165,3440,3440,3440,3440,0
|
|
20230907,172100,34894165,3440,3440,3440,3440,0
|
|
20230907,172000,34894165,3440,3440,3440,3440,0
|
|
20230907,171900,34894165,3440,3440,3440,3440,0
|
|
20230907,171800,34894165,3440,3440,3440,3440,0
|
|
20230907,171700,34894165,3440,3440,3440,3440,0
|
|
20230907,171600,34894165,3440,3440,3440,3440,0
|
|
20230907,171500,34894165,3440,3440,3440,3440,0
|
|
20230907,171400,34894165,3440,3440,3440,3440,0
|
|
20230907,171300,34894165,3440,3440,3440,3440,0
|
|
20230907,171200,34894165,3440,3440,3440,3440,0
|
|
20230907,171100,34894165,3440,3440,3440,3440,0
|
|
20230907,171000,34894165,3440,3440,3440,3440,0
|
|
20230907,170900,34894165,3440,3440,3440,3440,0
|
|
20230907,170800,34894165,3440,3440,3440,3440,0
|
|
20230907,170700,34894165,3440,3440,3440,3440,0
|
|
20230907,170600,34894165,3440,3440,3440,3440,0
|
|
20230907,170500,34894165,3440,3440,3440,3440,0
|
|
20230907,170400,34894165,3440,3440,3440,3440,0
|
|
20230907,170300,34894165,3440,3440,3440,3440,0
|
|
20230907,170200,34894165,3440,3440,3440,3440,0
|
|
20230907,170100,34894165,3440,3440,3440,3440,0
|
|
20230907,170000,34894165,3440,3440,3440,3440,0
|
|
20230907,165900,34894165,3440,3440,3440,3440,0
|
|
20230907,165800,34894165,3440,3440,3440,3440,0
|
|
20230907,165700,34894165,3440,3440,3440,3440,0
|
|
20230907,165600,34894165,3440,3440,3440,3440,0
|
|
20230907,165500,34894165,3440,3440,3440,3440,0
|
|
20230907,165400,34894165,3440,3440,3440,3440,329
|
|
20230907,165300,34894165,3440,3440,3440,3440,0
|
|
20230907,165200,34894165,3440,3440,3440,3440,0
|
|
20230907,165100,34894165,3440,3440,3440,3440,0
|
|
20230907,165000,34894165,3440,3440,3440,3440,0
|
|
20230907,164900,34894165,3440,3440,3440,3440,0
|
|
20230907,164800,34894165,3440,3440,3440,3440,0
|
|
20230907,164700,34894165,3440,3440,3440,3440,0
|
|
20230907,164600,34894165,3440,3440,3440,3440,0
|
|
20230907,164500,34894165,3440,3440,3440,3440,0
|
|
20230907,164400,34894165,3440,3440,3440,3440,0
|
|
20230907,164300,34894165,3440,3440,3440,3440,0
|
|
20230907,164200,34894165,3440,3440,3440,3440,0
|
|
20230907,164100,34894165,3440,3440,3440,3440,0
|
|
20230907,164000,34894165,3440,3440,3440,3440,0
|
|
20230907,163900,34894165,3440,3440,3440,3440,0
|
|
20230907,163800,34894165,3440,3440,3440,3440,0
|
|
20230907,163700,34894165,3440,3440,3440,3440,0
|
|
20230907,163600,34894165,3440,3440,3440,3440,0
|
|
20230907,163500,34894165,3440,3440,3440,3440,0
|
|
20230907,163400,34894165,3440,3440,3440,3440,0
|
|
20230907,163300,34894165,3440,3440,3440,3440,0
|
|
20230907,163200,34894165,3440,3440,3440,3440,0
|
|
20230907,163100,34894165,3440,3440,3440,3440,0
|
|
20230907,163000,34894165,3440,3440,3440,3440,0
|
|
20230907,162900,34894165,3440,3440,3440,3440,0
|
|
20230907,162800,34894165,3440,3440,3440,3440,0
|
|
20230907,162700,34894165,3440,3440,3440,3440,0
|
|
20230907,162600,34894165,3440,3440,3440,3440,0
|
|
20230907,162500,34894165,3440,3440,3440,3440,0
|
|
20230907,162400,34894165,3440,3440,3440,3440,329
|
|
20230907,162300,34894165,3440,3440,3440,3440,0
|
|
20230907,162200,34894165,3440,3440,3440,3440,0
|
|
20230907,162100,34894165,3440,3440,3440,3440,0
|
|
20230907,162000,34894165,3440,3440,3440,3440,0
|
|
20230907,161900,34894165,3440,3440,3440,3440,0
|
|
20230907,161800,34894165,3440,3440,3440,3440,0
|
|
20230907,161700,34894165,3440,3440,3440,3440,0
|
|
20230907,161600,34894165,3440,3440,3440,3440,0
|
|
20230907,161500,34894165,3440,3440,3440,3440,0
|
|
20230907,161400,34894165,3440,3440,3440,3440,0
|
|
20230907,161300,34894165,3440,3440,3440,3440,0
|
|
20230907,161200,34894165,3440,3440,3440,3440,0
|
|
20230907,161100,34894165,3440,3440,3440,3440,0
|
|
20230907,161000,34894165,3440,3440,3440,3440,0
|
|
20230907,160900,34894165,3440,3440,3440,3440,0
|
|
20230907,160800,34894165,3440,3440,3440,3440,0
|
|
20230907,160700,34894165,3440,3440,3440,3440,0
|
|
20230907,160600,34894165,3440,3440,3440,3440,0
|
|
20230907,160500,34894165,3440,3440,3440,3440,0
|
|
20230907,160400,34894165,3440,3440,3440,3440,0
|
|
20230907,160300,34894165,3440,3440,3440,3440,0
|
|
20230907,160200,34894165,3440,3440,3440,3440,0
|
|
20230907,160100,34894165,3440,3440,3440,3440,0
|
|
20230907,160000,34894165,3440,3440,3440,3440,0
|
|
20230907,155900,34894165,3440,3440,3440,3440,0
|
|
20230907,155800,34894165,3440,3440,3440,3440,0
|
|
20230907,155700,34894165,3440,3440,3440,3440,0
|
|
20230907,155600,34894165,3440,3440,3440,3440,0
|
|
20230907,155500,34894165,3440,3440,3440,3440,0
|
|
20230907,155400,34894165,3440,3440,3440,3440,329
|
|
20230907,155300,34894165,3440,3440,3440,3440,0
|
|
20230907,155200,34894165,3440,3440,3440,3440,0
|
|
20230907,155100,34894165,3440,3440,3440,3440,0
|
|
20230907,155000,34894165,3440,3440,3440,3440,0
|
|
20230907,154900,34894165,3440,3440,3440,3440,0
|
|
20230907,154800,34894165,3440,3440,3440,3440,0
|
|
20230907,154700,34894165,3440,3440,3440,3440,0
|
|
20230907,154600,34894165,3440,3440,3440,3440,0
|
|
20230907,154500,34894165,3440,3440,3440,3440,0
|
|
20230907,154400,34894165,3440,3440,3440,3440,0
|
|
20230907,154300,34894165,3440,3440,3440,3440,0
|
|
20230907,154200,34894165,3440,3440,3440,3440,0
|
|
20230907,154100,34894165,3440,3440,3440,3440,0
|
|
20230907,154000,34894165,3440,3440,3440,3440,0
|
|
20230907,153900,34894165,3440,3440,3440,3440,0
|
|
20230907,153800,34894165,3440,3440,3440,3440,0
|
|
20230907,153700,34894165,3440,3440,3440,3440,0
|
|
20230907,153600,34894165,3440,3440,3440,3440,0
|
|
20230907,153500,34894165,3440,3440,3440,3440,0
|
|
20230907,153400,34894165,3440,3440,3440,3440,0
|
|
20230907,153300,34894165,3440,3440,3440,3440,0
|
|
20230907,153200,34894165,3440,3440,3440,3440,0
|
|
20230907,153100,34894165,3440,3440,3440,3440,0
|
|
20230907,153000,34894165,3440,3440,3440,3440,329
|
|
20230907,152900,33762405,3395,3395,3395,3395,0
|
|
20230907,152800,33762405,3395,3395,3395,3395,0
|
|
20230907,152700,33762405,3395,3395,3395,3395,0
|
|
20230907,152600,33762405,3395,3395,3395,3395,0
|
|
20230907,152500,33762405,3395,3395,3395,3395,0
|
|
20230907,152400,33762405,3395,3395,3395,3395,0
|
|
20230907,152300,33762405,3395,3395,3395,3395,0
|
|
20230907,152200,33762405,3395,3395,3395,3395,0
|
|
20230907,152100,33762405,3395,3395,3395,3395,0
|
|
20230907,152000,33762405,3395,3395,3395,3395,0
|
|
20230907,151900,33762405,3395,3410,3410,3395,99
|
|
20230907,151800,33426285,3385,3385,3385,3385,0
|
|
20230907,151700,33426285,3385,3385,3385,3385,0
|
|
20230907,151600,33426285,3385,3385,3385,3385,0
|
|
20230907,151500,33426285,3385,3385,3385,3385,0
|
|
20230907,151400,33426285,3385,3385,3385,3385,0
|
|
20230907,151300,33426285,3385,3385,3385,3385,0
|
|
20230907,151200,33426285,3385,3385,3385,3385,0
|
|
20230907,151100,33426285,3385,3385,3385,3385,0
|
|
20230907,151000,33426285,3385,3385,3385,3385,30
|
|
20230907,150900,33324735,3410,3410,3410,3410,1
|
|
20230907,150800,33321325,3385,3385,3385,3385,0
|
|
20230907,150700,33321325,3385,3385,3385,3385,0
|
|
20230907,150600,33321325,3385,3385,3385,3385,0
|
|
20230907,150500,33321325,3385,3385,3385,3385,0
|
|
20230907,150400,33321325,3385,3385,3385,3385,0
|
|
20230907,150300,33321325,3385,3385,3385,3385,0
|
|
20230907,150200,33321325,3385,3390,3390,3385,113
|
|
20230907,150100,32938730,3385,3385,3385,3385,0
|
|
20230907,150000,32938730,3385,3385,3385,3385,0
|
|
20230907,145900,32938730,3385,3385,3385,3385,52
|
|
20230907,145800,32762710,3395,3395,3395,3395,1
|
|
20230907,145700,32759315,3385,3385,3385,3385,52
|
|
20230907,145600,32583295,3395,3395,3395,3395,2
|
|
20230907,145500,32576505,3390,3390,3390,3390,1
|
|
20230907,145400,32573115,3385,3390,3390,3385,51
|
|
20230907,145300,32400475,3390,3390,3390,3390,3
|
|
20230907,145200,32390305,3385,3385,3385,3385,27
|
|
20230907,145100,32298910,3385,3385,3385,3385,27
|
|
20230907,145000,32207515,3385,3385,3385,3385,27
|
|
20230907,144900,32116120,3385,3385,3385,3385,27
|
|
20230907,144800,32024725,3385,3385,3385,3385,27
|
|
20230907,144700,31933330,3385,3385,3385,3385,27
|
|
20230907,144600,31841935,3385,3385,3385,3385,0
|
|
20230907,144500,31841935,3385,3385,3385,3385,27
|
|
20230907,144400,31750540,3390,3390,3390,3390,27
|
|
20230907,144300,31659010,3390,3390,3390,3390,27
|
|
20230907,144200,31567480,3390,3390,3390,3390,27
|
|
20230907,144100,31475950,3390,3390,3390,3390,27
|
|
20230907,144000,31384420,3390,3390,3390,3390,27
|
|
20230907,143900,31292890,3390,3390,3390,3390,46
|
|
20230907,143800,31136950,3400,3400,3400,3400,7
|
|
20230907,143700,31113150,3415,3415,3415,3415,2
|
|
20230907,143600,31106320,3400,3400,3400,3400,27
|
|
20230907,143500,31014520,3400,3400,3400,3400,27
|
|
20230907,143400,30922720,3400,3400,3400,3400,27
|
|
20230907,143300,30830920,3400,3400,3400,3400,27
|
|
20230907,143200,30739120,3400,3390,3400,3390,63
|
|
20230907,143100,30525190,3390,3390,3390,3390,46
|
|
20230907,143000,30369250,3390,3390,3390,3390,27
|
|
20230907,142900,30277720,3390,3390,3390,3390,27
|
|
20230907,142800,30186190,3390,3390,3390,3390,0
|
|
20230907,142700,30186190,3390,3390,3390,3390,57
|
|
20230907,142600,29992960,3390,3390,3390,3390,27
|
|
20230907,142500,29901430,3390,3390,3390,3390,27
|
|
20230907,142400,29809900,3390,3390,3390,3390,27
|
|
20230907,142300,29718370,3390,3390,3390,3390,27
|
|
20230907,142200,29626840,3390,3390,3390,3390,27
|
|
20230907,142100,29535310,3390,3400,3400,3390,28
|
|
20230907,142000,29440380,3385,3385,3385,3385,0
|
|
20230907,141900,29440380,3385,3385,3385,3385,27
|
|
20230907,141800,29348985,3385,3385,3385,3385,27
|
|
20230907,141700,29257590,3385,3385,3385,3385,27
|
|
20230907,141600,29166195,3385,3385,3385,3385,27
|
|
20230907,141500,29074800,3385,3385,3385,3385,27
|
|
20230907,141400,28983405,3385,3385,3385,3385,27
|
|
20230907,141300,28892010,3385,3385,3385,3385,27
|
|
20230907,141200,28800615,3385,3385,3385,3385,44
|
|
20230907,141100,28651675,3390,3390,3390,3390,0
|
|
20230907,141000,28651675,3390,3390,3390,3390,10
|
|
20230907,140900,28617775,3385,3385,3385,3385,52
|
|
20230907,140800,28441755,3390,3390,3390,3390,2
|
|
20230907,140700,28434975,3385,3385,3385,3385,27
|
|
20230907,140600,28343580,3380,3380,3380,3380,27
|
|
20230907,140500,28252320,3380,3380,3380,3380,27
|
|
20230907,140400,28161060,3380,3380,3380,3380,27
|
|
20230907,140300,28069800,3380,3380,3380,3380,27
|
|
20230907,140200,27978540,3385,3385,3385,3385,0
|
|
20230907,140100,27978540,3385,3385,3385,3385,27
|
|
20230907,140000,27887145,3380,3380,3380,3380,26
|
|
20230907,135900,27799265,3385,3385,3385,3385,28
|
|
20230907,135800,27704485,3385,3385,3385,3385,27
|
|
20230907,135700,27613090,3385,3385,3385,3385,27
|
|
20230907,135600,27521695,3385,3385,3385,3385,27
|
|
20230907,135500,27430300,3385,3385,3385,3385,27
|
|
20230907,135400,27338905,3385,3385,3385,3385,27
|
|
20230907,135300,27247510,3385,3385,3385,3385,0
|
|
20230907,135200,27247510,3385,3385,3385,3385,327
|
|
20230907,135100,26140615,3385,3385,3385,3385,53
|
|
20230907,135000,25961210,3385,3390,3390,3385,27
|
|
20230907,134900,25869810,3390,3395,3395,3390,7
|
|
20230907,134800,25846075,3395,3400,3400,3395,337
|
|
20230907,134700,24700280,3400,3400,3400,3400,27
|
|
20230907,134600,24608480,3400,3400,3400,3400,27
|
|
20230907,134500,24516680,3400,3400,3400,3400,2
|
|
20230907,134400,24509880,3400,3400,3400,3400,29
|
|
20230907,134300,24411280,3400,3400,3400,3400,27
|
|
20230907,134200,24319480,3400,3415,3415,3400,28
|
|
20230907,134100,24224265,3400,3400,3400,3400,27
|
|
20230907,134000,24132465,3410,3410,3410,3410,0
|
|
20230907,133900,24132465,3410,3410,3410,3410,3
|
|
20230907,133800,24122235,3410,3410,3410,3410,0
|
|
20230907,133700,24122235,3410,3410,3410,3410,0
|
|
20230907,133600,24122235,3410,3410,3410,3410,0
|
|
20230907,133500,24122235,3410,3410,3410,3410,0
|
|
20230907,133400,24122235,3410,3410,3410,3410,0
|
|
20230907,133300,24122235,3410,3410,3410,3410,138
|
|
20230907,133200,23651655,3415,3410,3415,3410,40
|
|
20230907,133100,23515245,3410,3410,3410,3410,0
|
|
20230907,133000,23515245,3410,3410,3410,3410,9
|
|
20230907,132900,23484555,3425,3425,3425,3425,0
|
|
20230907,132800,23484555,3425,3425,3425,3425,0
|
|
20230907,132700,23484555,3425,3425,3425,3425,0
|
|
20230907,132600,23484555,3425,3425,3425,3425,0
|
|
20230907,132500,23484555,3425,3425,3425,3425,0
|
|
20230907,132400,23484555,3425,3425,3425,3425,0
|
|
20230907,132300,23484555,3425,3425,3425,3425,0
|
|
20230907,132200,23484555,3425,3425,3425,3425,0
|
|
20230907,132100,23484555,3425,3425,3425,3425,0
|
|
20230907,132000,23484555,3425,3425,3425,3425,0
|
|
20230907,131900,23484555,3425,3425,3425,3425,0
|
|
20230907,131800,23484555,3425,3425,3425,3425,0
|
|
20230907,131700,23484555,3425,3425,3425,3425,20
|
|
20230907,131600,23416055,3410,3410,3410,3410,0
|
|
20230907,131500,23416055,3410,3410,3410,3410,0
|
|
20230907,131400,23416055,3410,3410,3410,3410,0
|
|
20230907,131300,23416055,3410,3410,3410,3410,0
|
|
20230907,131200,23416055,3410,3410,3410,3410,0
|
|
20230907,131100,23416055,3410,3410,3410,3410,0
|
|
20230907,131000,23416055,3410,3415,3415,3410,1000
|
|
20230907,130900,20004740,3415,3415,3415,3415,0
|
|
20230907,130800,20004740,3415,3415,3415,3415,0
|
|
20230907,130700,20004740,3415,3415,3415,3415,10
|
|
20230907,130600,19970590,3420,3420,3420,3420,0
|
|
20230907,130500,19970590,3420,3420,3420,3420,0
|
|
20230907,130400,19970590,3420,3420,3420,3420,0
|
|
20230907,130300,19970590,3420,3420,3420,3420,118
|
|
20230907,130200,19567030,3420,3420,3420,3420,16
|
|
20230907,130100,19512310,3420,3420,3420,3420,0
|
|
20230907,130000,19512310,3420,3420,3420,3420,0
|
|
20230907,125900,19512310,3420,3420,3420,3420,0
|
|
20230907,125800,19512310,3420,3420,3420,3420,0
|
|
20230907,125700,19512310,3420,3420,3420,3420,0
|
|
20230907,125600,19512310,3420,3420,3420,3420,1
|
|
20230907,125500,19508890,3425,3425,3425,3425,0
|
|
20230907,125400,19508890,3425,3425,3425,3425,54
|
|
20230907,125300,19323940,3425,3430,3430,3425,495
|
|
20230907,125200,17628555,3445,3445,3445,3445,0
|
|
20230907,125100,17628555,3445,3445,3445,3445,0
|
|
20230907,125000,17628555,3445,3445,3445,3445,0
|
|
20230907,124900,17628555,3445,3445,3445,3445,0
|
|
20230907,124800,17628555,3445,3445,3445,3445,1
|
|
20230907,124700,17625110,3435,3435,3435,3435,0
|
|
20230907,124600,17625110,3435,3435,3435,3435,14
|
|
20230907,124500,17577020,3435,3435,3435,3435,0
|
|
20230907,124400,17577020,3435,3435,3435,3435,0
|
|
20230907,124300,17577020,3435,3435,3435,3435,0
|
|
20230907,124200,17577020,3435,3435,3435,3435,1
|
|
20230907,124100,17573585,3430,3430,3430,3430,0
|
|
20230907,124000,17573585,3430,3430,3430,3430,0
|
|
20230907,123900,17573585,3430,3430,3430,3430,0
|
|
20230907,123800,17573585,3430,3430,3430,3430,0
|
|
20230907,123700,17573585,3430,3430,3430,3430,0
|
|
20230907,123600,17573585,3430,3430,3430,3430,0
|
|
20230907,123500,17573585,3430,3430,3430,3430,0
|
|
20230907,123400,17573585,3430,3430,3430,3430,0
|
|
20230907,123300,17573585,3430,3430,3430,3430,0
|
|
20230907,123200,17573585,3430,3430,3430,3430,0
|
|
20230907,123100,17573585,3430,3430,3430,3430,0
|
|
20230907,123000,17573585,3430,3430,3430,3430,75
|
|
20230907,122900,17316335,3430,3430,3430,3430,100
|
|
20230907,122800,16973335,3430,3430,3430,3430,100
|
|
20230907,122700,16630335,3430,3430,3430,3430,0
|
|
20230907,122600,16630335,3430,3430,3430,3430,0
|
|
20230907,122500,16630335,3430,3430,3430,3430,0
|
|
20230907,122400,16630335,3430,3430,3430,3430,0
|
|
20230907,122300,16630335,3430,3430,3430,3430,0
|
|
20230907,122200,16630335,3430,3430,3430,3430,0
|
|
20230907,122100,16630335,3430,3430,3430,3430,100
|
|
20230907,122000,16287335,3435,3435,3435,3435,0
|
|
20230907,121900,16287335,3435,3435,3435,3435,0
|
|
20230907,121800,16287335,3435,3435,3435,3435,0
|
|
20230907,121700,16287335,3435,3435,3435,3435,0
|
|
20230907,121600,16287335,3435,3435,3435,3435,0
|
|
20230907,121500,16287335,3435,3435,3435,3435,0
|
|
20230907,121400,16287335,3435,3435,3435,3435,0
|
|
20230907,121300,16287335,3435,3435,3435,3435,0
|
|
20230907,121200,16287335,3435,3435,3435,3435,0
|
|
20230907,121100,16287335,3435,3435,3435,3435,0
|
|
20230907,121000,16287335,3435,3435,3435,3435,0
|
|
20230907,120900,16287335,3435,3435,3435,3435,0
|
|
20230907,120800,16287335,3435,3435,3435,3435,3
|
|
20230907,120700,16277030,3430,3430,3430,3430,0
|
|
20230907,120600,16277030,3430,3430,3430,3430,0
|
|
20230907,120500,16277030,3430,3430,3430,3430,0
|
|
20230907,120400,16277030,3430,3430,3430,3430,0
|
|
20230907,120300,16277030,3430,3430,3430,3430,0
|
|
20230907,120200,16277030,3430,3430,3430,3430,0
|
|
20230907,120100,16277030,3430,3430,3430,3430,0
|
|
20230907,120000,16277030,3430,3430,3430,3430,0
|
|
20230907,115900,16277030,3430,3430,3430,3430,0
|
|
20230907,115800,16277030,3430,3430,3430,3430,250
|
|
20230907,115700,15419530,3455,3455,3455,3455,0
|
|
20230907,115600,15419530,3455,3455,3455,3455,0
|
|
20230907,115500,15419530,3455,3455,3455,3455,0
|
|
20230907,115400,15419530,3455,3455,3455,3455,0
|
|
20230907,115300,15419530,3455,3455,3455,3455,0
|
|
20230907,115200,15419530,3455,3455,3455,3455,0
|
|
20230907,115100,15419530,3455,3455,3455,3455,0
|
|
20230907,115000,15419530,3455,3455,3455,3455,0
|
|
20230907,114900,15419530,3455,3455,3455,3455,0
|
|
20230907,114800,15419530,3455,3455,3455,3455,0
|
|
20230907,114700,15419530,3455,3455,3455,3455,0
|
|
20230907,114600,15419530,3455,3455,3455,3455,0
|
|
20230907,114500,15419530,3455,3455,3455,3455,0
|
|
20230907,114400,15419530,3455,3455,3455,3455,1
|
|
20230907,114300,15416075,3430,3430,3430,3430,0
|
|
20230907,114200,15416075,3430,3435,3435,3430,42
|
|
20230907,114100,15272005,3455,3455,3455,3455,0
|
|
20230907,114000,15272005,3455,3455,3455,3455,0
|
|
20230907,113900,15272005,3455,3455,3455,3455,0
|
|
20230907,113800,15272005,3455,3455,3455,3455,0
|
|
20230907,113700,15272005,3455,3455,3455,3455,0
|
|
20230907,113600,15272005,3455,3455,3455,3455,0
|
|
20230907,113500,15272005,3455,3455,3455,3455,1
|
|
20230907,113400,15268550,3435,3435,3435,3435,0
|
|
20230907,113300,15268550,3435,3435,3435,3435,0
|
|
20230907,113200,15268550,3435,3435,3435,3435,0
|
|
20230907,113100,15268550,3435,3435,3435,3435,0
|
|
20230907,113000,15268550,3435,3435,3435,3435,0
|
|
20230907,112900,15268550,3435,3440,3440,3435,39
|
|
20230907,112800,15134575,3470,3470,3470,3470,0
|
|
20230907,112700,15134575,3470,3470,3470,3470,0
|
|
20230907,112600,15134575,3470,3470,3470,3470,0
|
|
20230907,112500,15134575,3470,3470,3470,3470,0
|
|
20230907,112400,15134575,3470,3470,3470,3470,0
|
|
20230907,112300,15134575,3470,3470,3470,3470,0
|
|
20230907,112200,15134575,3470,3470,3470,3470,0
|
|
20230907,112100,15134575,3470,3470,3470,3470,0
|
|
20230907,112000,15134575,3470,3470,3470,3470,0
|
|
20230907,111900,15134575,3470,3470,3470,3470,0
|
|
20230907,111800,15134575,3470,3470,3470,3470,0
|
|
20230907,111700,15134575,3470,3470,3470,3470,0
|
|
20230907,111600,15134575,3470,3470,3470,3470,0
|
|
20230907,111500,15134575,3470,3470,3470,3470,0
|
|
20230907,111400,15134575,3470,3470,3470,3470,0
|
|
20230907,111300,15134575,3470,3470,3470,3470,0
|
|
20230907,111200,15134575,3470,3470,3470,3470,0
|
|
20230907,111100,15134575,3470,3470,3470,3470,0
|
|
20230907,111000,15134575,3470,3470,3470,3470,0
|
|
20230907,110900,15134575,3470,3470,3470,3470,0
|
|
20230907,110800,15134575,3470,3470,3470,3470,0
|
|
20230907,110700,15134575,3470,3470,3470,3470,0
|
|
20230907,110600,15134575,3470,3470,3470,3470,0
|
|
20230907,110500,15134575,3470,3470,3470,3470,0
|
|
20230907,110400,15134575,3470,3470,3470,3470,0
|
|
20230907,110300,15134575,3470,3450,3470,3450,50
|
|
20230907,110200,14961115,3470,3470,3470,3470,0
|
|
20230907,110100,14961115,3470,3470,3470,3470,0
|
|
20230907,110000,14961115,3470,3450,3470,3450,27
|
|
20230907,105900,14867945,3435,3430,3435,3430,397
|
|
20230907,105800,13504255,3430,3430,3430,3430,0
|
|
20230907,105700,13504255,3430,3430,3430,3430,0
|
|
20230907,105600,13504255,3430,3430,3430,3430,0
|
|
20230907,105500,13504255,3430,3430,3430,3430,0
|
|
20230907,105400,13504255,3430,3430,3430,3430,0
|
|
20230907,105300,13504255,3430,3430,3430,3430,0
|
|
20230907,105200,13504255,3430,3430,3430,3430,0
|
|
20230907,105100,13504255,3430,3430,3430,3430,0
|
|
20230907,105000,13504255,3430,3430,3430,3430,0
|
|
20230907,104900,13504255,3430,3430,3430,3430,0
|
|
20230907,104800,13504255,3430,3430,3430,3430,42
|
|
20230907,104700,13360195,3430,3430,3430,3430,0
|
|
20230907,104600,13360195,3430,3430,3430,3430,0
|
|
20230907,104500,13360195,3430,3430,3430,3430,0
|
|
20230907,104400,13360195,3430,3430,3430,3430,0
|
|
20230907,104300,13360195,3430,3430,3430,3430,0
|
|
20230907,104200,13360195,3430,3430,3430,3430,0
|
|
20230907,104100,13360195,3430,3430,3430,3430,299
|
|
20230907,104000,12334625,3425,3425,3425,3425,0
|
|
20230907,103900,12334625,3425,3425,3425,3425,0
|
|
20230907,103800,12334625,3425,3425,3425,3425,0
|
|
20230907,103700,12334625,3425,3425,3425,3425,0
|
|
20230907,103600,12334625,3425,3425,3425,3425,0
|
|
20230907,103500,12334625,3425,3425,3425,3425,0
|
|
20230907,103400,12334625,3425,3425,3425,3425,0
|
|
20230907,103300,12334625,3425,3425,3425,3425,0
|
|
20230907,103200,12334625,3425,3425,3425,3425,0
|
|
20230907,103100,12334625,3425,3425,3425,3425,0
|
|
20230907,103000,12334625,3425,3425,3425,3425,0
|
|
20230907,102900,12334625,3425,3425,3425,3425,0
|
|
20230907,102800,12334625,3425,3425,3425,3425,0
|
|
20230907,102700,12334625,3425,3425,3425,3425,30
|
|
20230907,102600,12231875,3425,3425,3425,3425,0
|
|
20230907,102500,12231875,3425,3425,3425,3425,309
|
|
20230907,102400,11173550,3425,3425,3425,3425,0
|
|
20230907,102300,11173550,3425,3425,3425,3425,0
|
|
20230907,102200,11173550,3425,3425,3425,3425,0
|
|
20230907,102100,11173550,3425,3425,3425,3425,0
|
|
20230907,102000,11173550,3425,3425,3425,3425,0
|
|
20230907,101900,11173550,3425,3425,3425,3425,0
|
|
20230907,101800,11173550,3425,3425,3425,3425,0
|
|
20230907,101700,11173550,3425,3425,3425,3425,0
|
|
20230907,101600,11173550,3425,3425,3425,3425,0
|
|
20230907,101500,11173550,3425,3425,3425,3425,0
|
|
20230907,101400,11173550,3425,3425,3425,3425,0
|
|
20230907,101300,11173550,3425,3425,3425,3425,0
|
|
20230907,101200,11173550,3425,3425,3425,3425,0
|
|
20230907,101100,11173550,3425,3430,3430,3425,50
|
|
20230907,101000,11002200,3425,3425,3425,3425,0
|
|
20230907,100900,11002200,3425,3425,3425,3425,26
|
|
20230907,100800,10913150,3460,3460,3460,3460,0
|
|
20230907,100700,10913150,3460,3460,3460,3460,0
|
|
20230907,100600,10913150,3460,3460,3460,3460,0
|
|
20230907,100500,10913150,3460,3460,3460,3460,0
|
|
20230907,100400,10913150,3460,3460,3460,3460,0
|
|
20230907,100300,10913150,3460,3460,3460,3460,0
|
|
20230907,100200,10913150,3460,3460,3460,3460,0
|
|
20230907,100100,10913150,3460,3460,3460,3460,0
|
|
20230907,100000,10913150,3460,3460,3460,3460,0
|
|
20230907,095900,10913150,3460,3460,3460,3460,0
|
|
20230907,095800,10913150,3460,3460,3460,3460,0
|
|
20230907,095700,10913150,3460,3460,3460,3460,0
|
|
20230907,095600,10913150,3460,3460,3460,3460,1
|
|
20230907,095500,10909690,3415,3415,3415,3415,0
|
|
20230907,095400,10909690,3415,3415,3415,3415,0
|
|
20230907,095300,10909690,3415,3415,3415,3415,0
|
|
20230907,095200,10909690,3415,3415,3415,3415,0
|
|
20230907,095100,10909690,3415,3455,3455,3415,598
|
|
20230907,095000,8846135,3460,3460,3460,3460,0
|
|
20230907,094900,8846135,3460,3465,3465,3460,143
|
|
20230907,094800,8351185,3475,3475,3475,3475,5
|
|
20230907,094700,8333810,3475,3475,3475,3475,0
|
|
20230907,094600,8333810,3475,3475,3475,3475,0
|
|
20230907,094500,8333810,3475,3475,3475,3475,0
|
|
20230907,094400,8333810,3475,3475,3475,3475,0
|
|
20230907,094300,8333810,3475,3475,3475,3475,0
|
|
20230907,094200,8333810,3475,3475,3475,3475,0
|
|
20230907,094100,8333810,3475,3475,3475,3475,0
|
|
20230907,094000,8333810,3475,3475,3475,3475,0
|
|
20230907,093900,8333810,3475,3475,3475,3475,0
|
|
20230907,093800,8333810,3475,3475,3475,3475,0
|
|
20230907,093700,8333810,3475,3475,3475,3475,0
|
|
20230907,093600,8333810,3475,3475,3475,3475,2
|
|
20230907,093500,8326860,3465,3465,3465,3465,0
|
|
20230907,093400,8326860,3465,3465,3465,3465,0
|
|
20230907,093300,8326860,3465,3465,3465,3465,0
|
|
20230907,093200,8326860,3465,3465,3465,3465,0
|
|
20230907,093100,8326860,3465,3465,3465,3465,0
|
|
20230907,093000,8326860,3465,3465,3465,3465,0
|
|
20230907,092900,8326860,3465,3465,3465,3465,0
|
|
20230907,092800,8326860,3465,3465,3465,3465,85
|
|
20230907,092700,8032335,3475,3475,3475,3475,10
|
|
20230907,092600,7997585,3470,3470,3470,3470,0
|
|
20230907,092500,7997585,3470,3470,3470,3470,5
|
|
20230907,092400,7980235,3470,3470,3470,3465,1466
|
|
20230907,092300,2900080,3485,3485,3485,3485,0
|
|
20230907,092200,2900080,3485,3485,3485,3485,0
|
|
20230907,092100,2900080,3485,3485,3485,3485,0
|
|
20230907,092000,2900080,3485,3485,3485,3485,20
|
|
20230907,091900,2830380,3495,3495,3495,3495,0
|
|
20230907,091800,2830380,3495,3495,3495,3495,0
|
|
20230907,091700,2830380,3495,3495,3495,3495,0
|
|
20230907,091600,2830380,3495,3495,3495,3495,28
|
|
20230907,091500,2732520,3495,3495,3495,3495,1
|
|
20230907,091400,2729025,3500,3480,3500,3480,244
|
|
20230907,091300,1879200,3480,3480,3480,3480,0
|
|
20230907,091200,1879200,3480,3480,3480,3480,0
|
|
20230907,091100,1879200,3480,3480,3480,3480,20
|
|
20230907,091000,1809600,3480,3480,3480,3480,0
|
|
20230907,090900,1809600,3480,3480,3480,3480,0
|
|
20230907,090800,1809600,3480,3480,3480,3480,66
|
|
20230907,090700,1579920,3480,3480,3480,3480,101
|
|
20230907,090600,1228440,3480,3480,3480,3480,0
|
|
20230907,090500,1228440,3480,3480,3480,3480,0
|
|
20230907,090400,1228440,3480,3480,3480,3480,0
|
|
20230907,090300,1228440,3480,3480,3480,3480,0
|
|
20230907,090200,1228440,3480,3480,3480,3480,0
|
|
20230907,090100,1228440,3480,3480,3480,3480,0
|
|
20230907,090000,1228440,3480,3480,3480,3480,353
|