657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,195400,124932300,3380,3380,3380,3380,409
|
|
20230911,195300,124932300,3380,3380,3380,3380,0
|
|
20230911,195200,124932300,3380,3380,3380,3380,0
|
|
20230911,195100,124932300,3380,3380,3380,3380,0
|
|
20230911,195000,124932300,3380,3380,3380,3380,0
|
|
20230911,194900,124932300,3380,3380,3380,3380,0
|
|
20230911,194800,124932300,3380,3380,3380,3380,0
|
|
20230911,194700,124932300,3380,3380,3380,3380,0
|
|
20230911,194600,124932300,3380,3380,3380,3380,0
|
|
20230911,194500,124932300,3380,3380,3380,3380,0
|
|
20230911,194400,124932300,3380,3380,3380,3380,0
|
|
20230911,194300,124932300,3380,3380,3380,3380,0
|
|
20230911,194200,124932300,3380,3380,3380,3380,0
|
|
20230911,194100,124932300,3380,3380,3380,3380,0
|
|
20230911,194000,124932300,3380,3380,3380,3380,0
|
|
20230911,193900,124932300,3380,3380,3380,3380,0
|
|
20230911,193800,124932300,3380,3380,3380,3380,0
|
|
20230911,193700,124932300,3380,3380,3380,3380,0
|
|
20230911,193600,124932300,3380,3380,3380,3380,0
|
|
20230911,193500,124932300,3380,3380,3380,3380,0
|
|
20230911,193400,124932300,3380,3380,3380,3380,0
|
|
20230911,193300,124932300,3380,3380,3380,3380,0
|
|
20230911,193200,124932300,3380,3380,3380,3380,0
|
|
20230911,193100,124932300,3380,3380,3380,3380,0
|
|
20230911,193000,124932300,3380,3380,3380,3380,0
|
|
20230911,192900,124932300,3380,3380,3380,3380,0
|
|
20230911,192800,124932300,3380,3380,3380,3380,0
|
|
20230911,192700,124932300,3380,3380,3380,3380,0
|
|
20230911,192600,124932300,3380,3380,3380,3380,0
|
|
20230911,192500,124932300,3380,3380,3380,3380,0
|
|
20230911,192400,124932300,3380,3380,3380,3380,409
|
|
20230911,192300,124932300,3380,3380,3380,3380,0
|
|
20230911,192200,124932300,3380,3380,3380,3380,0
|
|
20230911,192100,124932300,3380,3380,3380,3380,0
|
|
20230911,192000,124932300,3380,3380,3380,3380,0
|
|
20230911,191900,124932300,3380,3380,3380,3380,0
|
|
20230911,191800,124932300,3380,3380,3380,3380,0
|
|
20230911,191700,124932300,3380,3380,3380,3380,0
|
|
20230911,191600,124932300,3380,3380,3380,3380,0
|
|
20230911,191500,124932300,3380,3380,3380,3380,0
|
|
20230911,191400,124932300,3380,3380,3380,3380,0
|
|
20230911,191300,124932300,3380,3380,3380,3380,0
|
|
20230911,191200,124932300,3380,3380,3380,3380,0
|
|
20230911,191100,124932300,3380,3380,3380,3380,0
|
|
20230911,191000,124932300,3380,3380,3380,3380,0
|
|
20230911,190900,124932300,3380,3380,3380,3380,0
|
|
20230911,190800,124932300,3380,3380,3380,3380,0
|
|
20230911,190700,124932300,3380,3380,3380,3380,0
|
|
20230911,190600,124932300,3380,3380,3380,3380,0
|
|
20230911,190500,124932300,3380,3380,3380,3380,0
|
|
20230911,190400,124932300,3380,3380,3380,3380,0
|
|
20230911,190300,124932300,3380,3380,3380,3380,0
|
|
20230911,190200,124932300,3380,3380,3380,3380,0
|
|
20230911,190100,124932300,3380,3380,3380,3380,0
|
|
20230911,190000,124932300,3380,3380,3380,3380,0
|
|
20230911,185900,124932300,3380,3380,3380,3380,0
|
|
20230911,185800,124932300,3380,3380,3380,3380,0
|
|
20230911,185700,124932300,3380,3380,3380,3380,0
|
|
20230911,185600,124932300,3380,3380,3380,3380,0
|
|
20230911,185500,124932300,3380,3380,3380,3380,0
|
|
20230911,185400,124932300,3380,3380,3380,3380,409
|
|
20230911,185300,124932300,3380,3380,3380,3380,0
|
|
20230911,185200,124932300,3380,3380,3380,3380,0
|
|
20230911,185100,124932300,3380,3380,3380,3380,0
|
|
20230911,185000,124932300,3380,3380,3380,3380,0
|
|
20230911,184900,124932300,3380,3380,3380,3380,0
|
|
20230911,184800,124932300,3380,3380,3380,3380,0
|
|
20230911,184700,124932300,3380,3380,3380,3380,0
|
|
20230911,184600,124932300,3380,3380,3380,3380,0
|
|
20230911,184500,124932300,3380,3380,3380,3380,0
|
|
20230911,184400,124932300,3380,3380,3380,3380,0
|
|
20230911,184300,124932300,3380,3380,3380,3380,0
|
|
20230911,184200,124932300,3380,3380,3380,3380,0
|
|
20230911,184100,124932300,3380,3380,3380,3380,0
|
|
20230911,184000,124932300,3380,3380,3380,3380,0
|
|
20230911,183900,124932300,3380,3380,3380,3380,0
|
|
20230911,183800,124932300,3380,3380,3380,3380,0
|
|
20230911,183700,124932300,3380,3380,3380,3380,0
|
|
20230911,183600,124932300,3380,3380,3380,3380,0
|
|
20230911,183500,124932300,3380,3380,3380,3380,0
|
|
20230911,183400,124932300,3380,3380,3380,3380,0
|
|
20230911,183300,124932300,3380,3380,3380,3380,0
|
|
20230911,183200,124932300,3380,3380,3380,3380,0
|
|
20230911,183100,124932300,3380,3380,3380,3380,0
|
|
20230911,183000,124932300,3380,3380,3380,3380,0
|
|
20230911,182900,124932300,3380,3380,3380,3380,0
|
|
20230911,182800,124932300,3380,3380,3380,3380,0
|
|
20230911,182700,124932300,3380,3380,3380,3380,0
|
|
20230911,182600,124932300,3380,3380,3380,3380,0
|
|
20230911,182500,124932300,3380,3380,3380,3380,0
|
|
20230911,182400,124932300,3380,3380,3380,3380,409
|
|
20230911,182300,124932300,3380,3380,3380,3380,0
|
|
20230911,182200,124932300,3380,3380,3380,3380,0
|
|
20230911,182100,124932300,3380,3380,3380,3380,0
|
|
20230911,182000,124932300,3380,3380,3380,3380,0
|
|
20230911,181900,124932300,3380,3380,3380,3380,0
|
|
20230911,181800,124932300,3380,3380,3380,3380,0
|
|
20230911,181700,124932300,3380,3380,3380,3380,0
|
|
20230911,181600,124932300,3380,3380,3380,3380,0
|
|
20230911,181500,124932300,3380,3380,3380,3380,0
|
|
20230911,181400,124932300,3380,3380,3380,3380,0
|
|
20230911,181300,124932300,3380,3380,3380,3380,0
|
|
20230911,181200,124932300,3380,3380,3380,3380,0
|
|
20230911,181100,124932300,3380,3380,3380,3380,0
|
|
20230911,181000,124932300,3380,3380,3380,3380,0
|
|
20230911,180900,124932300,3380,3380,3380,3380,0
|
|
20230911,180800,124932300,3380,3380,3380,3380,0
|
|
20230911,180700,124932300,3380,3380,3380,3380,0
|
|
20230911,180600,124932300,3380,3380,3380,3380,0
|
|
20230911,180500,124932300,3380,3380,3380,3380,0
|
|
20230911,180400,124932300,3380,3380,3380,3380,0
|
|
20230911,180300,124932300,3380,3380,3380,3380,0
|
|
20230911,180200,124932300,3380,3380,3380,3380,0
|
|
20230911,180100,124932300,3380,3380,3380,3380,0
|
|
20230911,180000,124932300,3380,3380,3380,3380,0
|
|
20230911,175900,124932300,3380,3380,3380,3380,0
|
|
20230911,175800,124932300,3380,3380,3380,3380,0
|
|
20230911,175700,124932300,3380,3380,3380,3380,0
|
|
20230911,175600,124932300,3380,3380,3380,3380,0
|
|
20230911,175500,124932300,3380,3380,3380,3380,0
|
|
20230911,175400,124932300,3380,3380,3380,3380,409
|
|
20230911,175300,124932300,3380,3380,3380,3380,0
|
|
20230911,175200,124932300,3380,3380,3380,3380,0
|
|
20230911,175100,124932300,3380,3380,3380,3380,0
|
|
20230911,175000,124932300,3380,3380,3380,3380,0
|
|
20230911,174900,124932300,3380,3380,3380,3380,0
|
|
20230911,174800,124932300,3380,3380,3380,3380,0
|
|
20230911,174700,124932300,3380,3380,3380,3380,0
|
|
20230911,174600,124932300,3380,3380,3380,3380,0
|
|
20230911,174500,124932300,3380,3380,3380,3380,0
|
|
20230911,174400,124932300,3380,3380,3380,3380,0
|
|
20230911,174300,124932300,3380,3380,3380,3380,0
|
|
20230911,174200,124932300,3380,3380,3380,3380,0
|
|
20230911,174100,124932300,3380,3380,3380,3380,0
|
|
20230911,174000,124932300,3380,3380,3380,3380,0
|
|
20230911,173900,124932300,3380,3380,3380,3380,0
|
|
20230911,173800,124932300,3380,3380,3380,3380,0
|
|
20230911,173700,124932300,3380,3380,3380,3380,0
|
|
20230911,173600,124932300,3380,3380,3380,3380,0
|
|
20230911,173500,124932300,3380,3380,3380,3380,0
|
|
20230911,173400,124932300,3380,3380,3380,3380,0
|
|
20230911,173300,124932300,3380,3380,3380,3380,0
|
|
20230911,173200,124932300,3380,3380,3380,3380,0
|
|
20230911,173100,124932300,3380,3380,3380,3380,0
|
|
20230911,173000,124932300,3380,3380,3380,3380,0
|
|
20230911,172900,124932300,3380,3380,3380,3380,0
|
|
20230911,172800,124932300,3380,3380,3380,3380,0
|
|
20230911,172700,124932300,3380,3380,3380,3380,0
|
|
20230911,172600,124932300,3380,3380,3380,3380,0
|
|
20230911,172500,124932300,3380,3380,3380,3380,0
|
|
20230911,172400,124932300,3380,3380,3380,3380,409
|
|
20230911,172300,124932300,3380,3380,3380,3380,0
|
|
20230911,172200,124932300,3380,3380,3380,3380,0
|
|
20230911,172100,124932300,3380,3380,3380,3380,0
|
|
20230911,172000,124932300,3380,3380,3380,3380,0
|
|
20230911,171900,124932300,3380,3380,3380,3380,0
|
|
20230911,171800,124932300,3380,3380,3380,3380,0
|
|
20230911,171700,124932300,3380,3380,3380,3380,0
|
|
20230911,171600,124932300,3380,3380,3380,3380,0
|
|
20230911,171500,124932300,3380,3380,3380,3380,0
|
|
20230911,171400,124932300,3380,3380,3380,3380,0
|
|
20230911,171300,124932300,3380,3380,3380,3380,0
|
|
20230911,171200,124932300,3380,3380,3380,3380,0
|
|
20230911,171100,124932300,3380,3380,3380,3380,0
|
|
20230911,171000,124932300,3380,3380,3380,3380,0
|
|
20230911,170900,124932300,3380,3380,3380,3380,0
|
|
20230911,170800,124932300,3380,3380,3380,3380,0
|
|
20230911,170700,124932300,3380,3380,3380,3380,0
|
|
20230911,170600,124932300,3380,3380,3380,3380,0
|
|
20230911,170500,124932300,3380,3380,3380,3380,0
|
|
20230911,170400,124932300,3380,3380,3380,3380,0
|
|
20230911,170300,124932300,3380,3380,3380,3380,0
|
|
20230911,170200,124932300,3380,3380,3380,3380,0
|
|
20230911,170100,124932300,3380,3380,3380,3380,0
|
|
20230911,170000,124932300,3380,3380,3380,3380,0
|
|
20230911,165900,124932300,3380,3380,3380,3380,0
|
|
20230911,165800,124932300,3380,3380,3380,3380,0
|
|
20230911,165700,124932300,3380,3380,3380,3380,0
|
|
20230911,165600,124932300,3380,3380,3380,3380,0
|
|
20230911,165500,124932300,3380,3380,3380,3380,0
|
|
20230911,165400,124932300,3380,3380,3380,3380,409
|
|
20230911,165300,124932300,3380,3380,3380,3380,0
|
|
20230911,165200,124932300,3380,3380,3380,3380,0
|
|
20230911,165100,124932300,3380,3380,3380,3380,0
|
|
20230911,165000,124932300,3380,3380,3380,3380,0
|
|
20230911,164900,124932300,3380,3380,3380,3380,0
|
|
20230911,164800,124932300,3380,3380,3380,3380,0
|
|
20230911,164700,124932300,3380,3380,3380,3380,0
|
|
20230911,164600,124932300,3380,3380,3380,3380,0
|
|
20230911,164500,124932300,3380,3380,3380,3380,0
|
|
20230911,164400,124932300,3380,3380,3380,3380,0
|
|
20230911,164300,124932300,3380,3380,3380,3380,0
|
|
20230911,164200,124932300,3380,3380,3380,3380,0
|
|
20230911,164100,124932300,3380,3380,3380,3380,0
|
|
20230911,164000,124932300,3380,3380,3380,3380,0
|
|
20230911,163900,124932300,3380,3380,3380,3380,0
|
|
20230911,163800,124932300,3380,3380,3380,3380,0
|
|
20230911,163700,124932300,3380,3380,3380,3380,0
|
|
20230911,163600,124932300,3380,3380,3380,3380,0
|
|
20230911,163500,124932300,3380,3380,3380,3380,0
|
|
20230911,163400,124932300,3380,3380,3380,3380,0
|
|
20230911,163300,124932300,3380,3380,3380,3380,0
|
|
20230911,163200,124932300,3380,3380,3380,3380,0
|
|
20230911,163100,124932300,3380,3380,3380,3380,0
|
|
20230911,163000,124932300,3380,3380,3380,3380,0
|
|
20230911,162900,124932300,3380,3380,3380,3380,0
|
|
20230911,162800,124932300,3380,3380,3380,3380,0
|
|
20230911,162700,124932300,3380,3380,3380,3380,0
|
|
20230911,162600,124932300,3380,3380,3380,3380,0
|
|
20230911,162500,124932300,3380,3380,3380,3380,0
|
|
20230911,162400,124932300,3380,3380,3380,3380,409
|
|
20230911,162300,124932300,3380,3380,3380,3380,0
|
|
20230911,162200,124932300,3380,3380,3380,3380,0
|
|
20230911,162100,124932300,3380,3380,3380,3380,0
|
|
20230911,162000,124932300,3380,3380,3380,3380,0
|
|
20230911,161900,124932300,3380,3380,3380,3380,0
|
|
20230911,161800,124932300,3380,3380,3380,3380,0
|
|
20230911,161700,124932300,3380,3380,3380,3380,0
|
|
20230911,161600,124932300,3380,3380,3380,3380,0
|
|
20230911,161500,124932300,3380,3380,3380,3380,0
|
|
20230911,161400,124932300,3380,3380,3380,3380,0
|
|
20230911,161300,124932300,3380,3380,3380,3380,0
|
|
20230911,161200,124932300,3380,3380,3380,3380,0
|
|
20230911,161100,124932300,3380,3380,3380,3380,0
|
|
20230911,161000,124932300,3380,3380,3380,3380,0
|
|
20230911,160900,124932300,3380,3380,3380,3380,0
|
|
20230911,160800,124932300,3380,3380,3380,3380,0
|
|
20230911,160700,124932300,3380,3380,3380,3380,0
|
|
20230911,160600,124932300,3380,3380,3380,3380,0
|
|
20230911,160500,124932300,3380,3380,3380,3380,0
|
|
20230911,160400,124932300,3380,3380,3380,3380,0
|
|
20230911,160300,124932300,3380,3380,3380,3380,0
|
|
20230911,160200,124932300,3380,3380,3380,3380,0
|
|
20230911,160100,124932300,3380,3380,3380,3380,0
|
|
20230911,160000,124932300,3380,3380,3380,3380,0
|
|
20230911,155900,124932300,3380,3380,3380,3380,0
|
|
20230911,155800,124932300,3380,3380,3380,3380,0
|
|
20230911,155700,124932300,3380,3380,3380,3380,0
|
|
20230911,155600,124932300,3380,3380,3380,3380,0
|
|
20230911,155500,124932300,3380,3380,3380,3380,0
|
|
20230911,155400,124932300,3380,3380,3380,3380,409
|
|
20230911,155300,124932300,3380,3380,3380,3380,0
|
|
20230911,155200,124932300,3380,3380,3380,3380,0
|
|
20230911,155100,124932300,3380,3380,3380,3380,0
|
|
20230911,155000,124932300,3380,3380,3380,3380,0
|
|
20230911,154900,124932300,3380,3380,3380,3380,0
|
|
20230911,154800,124932300,3380,3380,3380,3380,0
|
|
20230911,154700,124932300,3380,3380,3380,3380,0
|
|
20230911,154600,124932300,3380,3380,3380,3380,0
|
|
20230911,154500,124932300,3380,3380,3380,3380,0
|
|
20230911,154400,124932300,3380,3380,3380,3380,0
|
|
20230911,154300,124932300,3380,3380,3380,3380,0
|
|
20230911,154200,124932300,3380,3380,3380,3380,0
|
|
20230911,154100,124932300,3380,3380,3380,3380,0
|
|
20230911,154000,124932300,3380,3380,3380,3380,0
|
|
20230911,153900,124932300,3380,3380,3380,3380,0
|
|
20230911,153800,124932300,3380,3380,3380,3380,0
|
|
20230911,153700,124932300,3380,3380,3380,3380,0
|
|
20230911,153600,124932300,3380,3380,3380,3380,0
|
|
20230911,153500,124932300,3380,3380,3380,3380,0
|
|
20230911,153400,124932300,3380,3380,3380,3380,0
|
|
20230911,153300,124932300,3380,3380,3380,3380,0
|
|
20230911,153200,124932300,3380,3380,3380,3380,0
|
|
20230911,153100,124932300,3380,3380,3380,3380,0
|
|
20230911,153000,124932300,3380,3380,3380,3380,409
|
|
20230911,152900,123549880,3360,3360,3360,3360,0
|
|
20230911,152800,123549880,3360,3360,3360,3360,0
|
|
20230911,152700,123549880,3360,3360,3360,3360,0
|
|
20230911,152600,123549880,3360,3360,3360,3360,0
|
|
20230911,152500,123549880,3360,3360,3360,3360,0
|
|
20230911,152400,123549880,3360,3360,3360,3360,0
|
|
20230911,152300,123549880,3360,3360,3360,3360,0
|
|
20230911,152200,123549880,3360,3360,3360,3360,0
|
|
20230911,152100,123549880,3360,3360,3360,3360,0
|
|
20230911,152000,123549880,3360,3360,3360,3360,0
|
|
20230911,151900,123549880,3360,3360,3385,3360,75
|
|
20230911,151800,123296580,3385,3385,3385,3385,0
|
|
20230911,151700,123296580,3385,3385,3385,3385,0
|
|
20230911,151600,123296580,3385,3385,3385,3385,0
|
|
20230911,151500,123296580,3385,3385,3385,3385,0
|
|
20230911,151400,123296580,3385,3385,3385,3385,0
|
|
20230911,151300,123296580,3385,3385,3385,3385,0
|
|
20230911,151200,123296580,3385,3385,3385,3385,0
|
|
20230911,151100,123296580,3385,3385,3385,3385,0
|
|
20230911,151000,123296580,3385,3385,3385,3385,0
|
|
20230911,150900,123296580,3385,3385,3385,3385,0
|
|
20230911,150800,123296580,3385,3385,3385,3385,0
|
|
20230911,150700,123296580,3385,3385,3385,3385,0
|
|
20230911,150600,123296580,3385,3385,3385,3385,0
|
|
20230911,150500,123296580,3385,3385,3385,3385,0
|
|
20230911,150400,123296580,3385,3385,3385,3385,5
|
|
20230911,150300,123279655,3385,3385,3385,3385,0
|
|
20230911,150200,123279655,3385,3385,3385,3385,0
|
|
20230911,150100,123279655,3385,3385,3385,3385,0
|
|
20230911,150000,123279655,3385,3370,3385,3370,6
|
|
20230911,145900,123259360,3370,3370,3370,3370,50
|
|
20230911,145800,123090860,3370,3370,3370,3370,1
|
|
20230911,145700,123087490,3365,3365,3365,3365,0
|
|
20230911,145600,123087490,3365,3365,3365,3365,0
|
|
20230911,145500,123087490,3365,3365,3365,3365,435
|
|
20230911,145400,121623715,3355,3355,3355,3355,0
|
|
20230911,145300,121623715,3355,3355,3355,3355,1
|
|
20230911,145200,121620360,3355,3355,3355,3355,1
|
|
20230911,145100,121617005,3355,3355,3355,3355,0
|
|
20230911,145000,121617005,3355,3355,3355,3355,0
|
|
20230911,144900,121617005,3355,3355,3355,3355,0
|
|
20230911,144800,121617005,3355,3355,3355,3355,0
|
|
20230911,144700,121617005,3355,3355,3355,3355,35
|
|
20230911,144600,121499580,3355,3355,3355,3355,211
|
|
20230911,144500,120791675,3360,3365,3365,3360,702
|
|
20230911,144400,118432950,3355,3355,3355,3355,0
|
|
20230911,144300,118432950,3355,3355,3355,3355,0
|
|
20230911,144200,118432950,3355,3355,3355,3355,0
|
|
20230911,144100,118432950,3355,3355,3355,3355,0
|
|
20230911,144000,118432950,3355,3355,3355,3355,0
|
|
20230911,143900,118432950,3355,3355,3355,3355,0
|
|
20230911,143800,118432950,3355,3355,3355,3355,0
|
|
20230911,143700,118432950,3355,3355,3355,3355,0
|
|
20230911,143600,118432950,3355,3355,3355,3355,0
|
|
20230911,143500,118432950,3355,3355,3355,3355,0
|
|
20230911,143400,118432950,3355,3355,3355,3355,298
|
|
20230911,143300,117433160,3355,3355,3355,3355,0
|
|
20230911,143200,117433160,3355,3355,3355,3355,100
|
|
20230911,143100,117097660,3360,3360,3360,3360,0
|
|
20230911,143000,117097660,3360,3360,3360,3360,0
|
|
20230911,142900,117097660,3360,3360,3360,3360,0
|
|
20230911,142800,117097660,3360,3360,3360,3360,0
|
|
20230911,142700,117097660,3360,3360,3360,3360,0
|
|
20230911,142600,117097660,3360,3360,3360,3360,0
|
|
20230911,142500,117097660,3360,3360,3360,3360,0
|
|
20230911,142400,117097660,3360,3360,3360,3360,0
|
|
20230911,142300,117097660,3360,3360,3360,3360,0
|
|
20230911,142200,117097660,3360,3360,3360,3360,367
|
|
20230911,142100,115864540,3365,3365,3365,3365,1087
|
|
20230911,142000,112206785,3370,3370,3370,3370,0
|
|
20230911,141900,112206785,3370,3370,3370,3370,3
|
|
20230911,141800,112196675,3370,3370,3370,3370,0
|
|
20230911,141700,112196675,3370,3370,3370,3370,0
|
|
20230911,141600,112196675,3370,3370,3370,3370,128
|
|
20230911,141500,111765315,3370,3375,3375,3370,201
|
|
20230911,141400,111086945,3375,3385,3385,3375,1804
|
|
20230911,141300,104988770,3390,3390,3390,3390,0
|
|
20230911,141200,104988770,3390,3390,3390,3390,0
|
|
20230911,141100,104988770,3390,3390,3390,3390,0
|
|
20230911,141000,104988770,3390,3390,3390,3390,0
|
|
20230911,140900,104988770,3390,3390,3390,3390,0
|
|
20230911,140800,104988770,3390,3390,3390,3390,101
|
|
20230911,140700,104646380,3385,3385,3385,3385,0
|
|
20230911,140600,104646380,3385,3385,3385,3385,0
|
|
20230911,140500,104646380,3385,3385,3385,3385,0
|
|
20230911,140400,104646380,3385,3385,3385,3385,0
|
|
20230911,140300,104646380,3385,3385,3385,3385,0
|
|
20230911,140200,104646380,3385,3385,3385,3385,500
|
|
20230911,140100,102953880,3385,3385,3385,3385,0
|
|
20230911,140000,102953880,3385,3385,3385,3385,0
|
|
20230911,135900,102953880,3385,3385,3385,3385,0
|
|
20230911,135800,102953880,3385,3385,3385,3385,0
|
|
20230911,135700,102953880,3385,3385,3385,3385,0
|
|
20230911,135600,102953880,3385,3385,3385,3385,0
|
|
20230911,135500,102953880,3385,3385,3385,3385,0
|
|
20230911,135400,102953880,3385,3385,3385,3385,165
|
|
20230911,135300,102395355,3390,3390,3390,3390,0
|
|
20230911,135200,102395355,3390,3390,3390,3390,0
|
|
20230911,135100,102395355,3390,3390,3390,3390,0
|
|
20230911,135000,102395355,3390,3390,3390,3390,0
|
|
20230911,134900,102395355,3390,3390,3390,3390,0
|
|
20230911,134800,102395355,3390,3390,3390,3390,86
|
|
20230911,134700,102103815,3390,3390,3390,3390,314
|
|
20230911,134600,101039355,3390,3390,3390,3390,0
|
|
20230911,134500,101039355,3390,3390,3390,3390,0
|
|
20230911,134400,101039355,3390,3390,3390,3390,0
|
|
20230911,134300,101039355,3390,3390,3390,3390,0
|
|
20230911,134200,101039355,3390,3390,3390,3390,0
|
|
20230911,134100,101039355,3390,3390,3390,3390,0
|
|
20230911,134000,101039355,3390,3390,3390,3390,0
|
|
20230911,133900,101039355,3390,3390,3390,3390,0
|
|
20230911,133800,101039355,3390,3390,3390,3390,0
|
|
20230911,133700,101039355,3390,3390,3390,3390,0
|
|
20230911,133600,101039355,3390,3390,3390,3390,0
|
|
20230911,133500,101039355,3390,3390,3390,3390,70
|
|
20230911,133400,100802055,3390,3390,3390,3390,0
|
|
20230911,133300,100802055,3390,3390,3390,3390,0
|
|
20230911,133200,100802055,3390,3390,3390,3390,0
|
|
20230911,133100,100802055,3390,3390,3390,3390,0
|
|
20230911,133000,100802055,3390,3390,3390,3390,0
|
|
20230911,132900,100802055,3390,3390,3390,3390,0
|
|
20230911,132800,100802055,3390,3390,3390,3390,0
|
|
20230911,132700,100802055,3390,3390,3390,3390,30
|
|
20230911,132600,100700355,3385,3385,3385,3385,0
|
|
20230911,132500,100700355,3385,3385,3385,3385,0
|
|
20230911,132400,100700355,3385,3385,3385,3385,0
|
|
20230911,132300,100700355,3385,3385,3385,3385,0
|
|
20230911,132200,100700355,3385,3385,3385,3385,223
|
|
20230911,132100,99945500,3380,3380,3380,3380,0
|
|
20230911,132000,99945500,3380,3380,3380,3380,0
|
|
20230911,131900,99945500,3380,3380,3380,3380,0
|
|
20230911,131800,99945500,3380,3380,3380,3380,0
|
|
20230911,131700,99945500,3380,3380,3380,3380,0
|
|
20230911,131600,99945500,3380,3380,3380,3380,0
|
|
20230911,131500,99945500,3380,3380,3380,3380,0
|
|
20230911,131400,99945500,3380,3380,3380,3380,0
|
|
20230911,131300,99945500,3380,3380,3380,3380,1
|
|
20230911,131200,99942120,3380,3380,3380,3380,0
|
|
20230911,131100,99942120,3380,3380,3380,3380,151
|
|
20230911,131000,99431740,3380,3380,3380,3380,0
|
|
20230911,130900,99431740,3380,3380,3380,3380,0
|
|
20230911,130800,99431740,3380,3380,3380,3380,0
|
|
20230911,130700,99431740,3380,3380,3380,3380,0
|
|
20230911,130600,99431740,3380,3380,3380,3380,0
|
|
20230911,130500,99431740,3380,3380,3380,3380,0
|
|
20230911,130400,99431740,3380,3380,3380,3380,0
|
|
20230911,130300,99431740,3380,3380,3380,3380,0
|
|
20230911,130200,99431740,3380,3380,3380,3380,0
|
|
20230911,130100,99431740,3380,3380,3380,3380,0
|
|
20230911,130000,99431740,3380,3380,3380,3380,0
|
|
20230911,125900,99431740,3380,3380,3380,3380,0
|
|
20230911,125800,99431740,3380,3380,3380,3380,0
|
|
20230911,125700,99431740,3380,3380,3380,3380,0
|
|
20230911,125600,99431740,3380,3380,3380,3380,0
|
|
20230911,125500,99431740,3380,3380,3380,3380,0
|
|
20230911,125400,99431740,3380,3380,3380,3380,0
|
|
20230911,125300,99431740,3380,3380,3380,3380,14
|
|
20230911,125200,99384420,3385,3385,3385,3385,0
|
|
20230911,125100,99384420,3385,3385,3385,3385,0
|
|
20230911,125000,99384420,3385,3385,3385,3385,56
|
|
20230911,124900,99194860,3390,3390,3390,3390,243
|
|
20230911,124800,98371090,3390,3390,3390,3390,0
|
|
20230911,124700,98371090,3390,3390,3390,3390,0
|
|
20230911,124600,98371090,3390,3390,3390,3390,0
|
|
20230911,124500,98371090,3390,3390,3390,3390,0
|
|
20230911,124400,98371090,3390,3390,3390,3390,0
|
|
20230911,124300,98371090,3390,3390,3390,3390,0
|
|
20230911,124200,98371090,3390,3390,3390,3390,0
|
|
20230911,124100,98371090,3390,3390,3390,3390,0
|
|
20230911,124000,98371090,3390,3390,3390,3390,0
|
|
20230911,123900,98371090,3390,3390,3390,3390,1
|
|
20230911,123800,98367700,3390,3390,3390,3390,1
|
|
20230911,123700,98364310,3390,3390,3390,3390,10
|
|
20230911,123600,98330410,3390,3400,3400,3390,12
|
|
20230911,123500,98289630,3400,3400,3400,3400,0
|
|
20230911,123400,98289630,3400,3400,3400,3400,0
|
|
20230911,123300,98289630,3400,3400,3400,3400,0
|
|
20230911,123200,98289630,3400,3400,3400,3400,0
|
|
20230911,123100,98289630,3400,3400,3400,3400,0
|
|
20230911,123000,98289630,3400,3400,3400,3400,0
|
|
20230911,122900,98289630,3400,3400,3400,3400,0
|
|
20230911,122800,98289630,3400,3400,3400,3400,0
|
|
20230911,122700,98289630,3400,3400,3400,3400,0
|
|
20230911,122600,98289630,3400,3400,3400,3400,0
|
|
20230911,122500,98289630,3400,3400,3400,3400,287
|
|
20230911,122400,97313830,3400,3400,3400,3400,0
|
|
20230911,122300,97313830,3400,3400,3400,3400,0
|
|
20230911,122200,97313830,3400,3400,3400,3400,0
|
|
20230911,122100,97313830,3400,3400,3400,3400,0
|
|
20230911,122000,97313830,3400,3400,3400,3400,147
|
|
20230911,121900,96814030,3400,3400,3400,3400,100
|
|
20230911,121800,96474030,3395,3395,3395,3395,0
|
|
20230911,121700,96474030,3395,3395,3395,3395,0
|
|
20230911,121600,96474030,3395,3395,3395,3395,0
|
|
20230911,121500,96474030,3395,3395,3395,3395,0
|
|
20230911,121400,96474030,3395,3395,3395,3395,20
|
|
20230911,121300,96406130,3400,3400,3400,3400,0
|
|
20230911,121200,96406130,3400,3400,3400,3400,0
|
|
20230911,121100,96406130,3400,3400,3400,3400,0
|
|
20230911,121000,96406130,3400,3400,3400,3400,1
|
|
20230911,120900,96402730,3395,3395,3395,3395,0
|
|
20230911,120800,96402730,3395,3395,3395,3395,0
|
|
20230911,120700,96402730,3395,3395,3395,3395,0
|
|
20230911,120600,96402730,3395,3395,3395,3395,0
|
|
20230911,120500,96402730,3395,3395,3395,3395,119
|
|
20230911,120400,95998725,3395,3395,3395,3395,1
|
|
20230911,120300,95995330,3395,3390,3395,3390,1314
|
|
20230911,120200,91540855,3390,3390,3390,3390,0
|
|
20230911,120100,91540855,3390,3390,3390,3390,148
|
|
20230911,120000,91039135,3390,3390,3390,3390,0
|
|
20230911,115900,91039135,3390,3390,3390,3390,1
|
|
20230911,115800,91035745,3390,3390,3390,3390,3
|
|
20230911,115700,91025575,3390,3390,3390,3390,0
|
|
20230911,115600,91025575,3390,3390,3390,3390,0
|
|
20230911,115500,91025575,3390,3390,3390,3390,0
|
|
20230911,115400,91025575,3390,3390,3390,3390,0
|
|
20230911,115300,91025575,3390,3390,3390,3390,1
|
|
20230911,115200,91022185,3380,3380,3380,3380,0
|
|
20230911,115100,91022185,3380,3380,3380,3380,0
|
|
20230911,115000,91022185,3380,3385,3385,3380,500
|
|
20230911,114900,89332125,3385,3385,3385,3385,0
|
|
20230911,114800,89332125,3385,3385,3385,3385,0
|
|
20230911,114700,89332125,3385,3385,3385,3385,0
|
|
20230911,114600,89332125,3385,3385,3385,3385,0
|
|
20230911,114500,89332125,3385,3385,3385,3385,0
|
|
20230911,114400,89332125,3385,3385,3385,3385,0
|
|
20230911,114300,89332125,3385,3385,3385,3385,0
|
|
20230911,114200,89332125,3385,3385,3385,3385,68
|
|
20230911,114100,89101945,3385,3385,3385,3385,50
|
|
20230911,114000,88932695,3390,3390,3390,3390,0
|
|
20230911,113900,88932695,3390,3390,3390,3390,0
|
|
20230911,113800,88932695,3390,3390,3390,3390,2
|
|
20230911,113700,88925915,3385,3385,3385,3385,0
|
|
20230911,113600,88925915,3385,3385,3385,3385,0
|
|
20230911,113500,88925915,3385,3385,3385,3385,0
|
|
20230911,113400,88925915,3385,3385,3385,3385,0
|
|
20230911,113300,88925915,3385,3385,3385,3385,0
|
|
20230911,113200,88925915,3385,3385,3385,3385,9
|
|
20230911,113100,88895450,3390,3390,3390,3390,170
|
|
20230911,113000,88319150,3390,3390,3390,3390,150
|
|
20230911,112900,87810650,3390,3390,3390,3390,1
|
|
20230911,112800,87807260,3390,3390,3390,3390,0
|
|
20230911,112700,87807260,3390,3390,3390,3390,0
|
|
20230911,112600,87807260,3390,3390,3390,3390,0
|
|
20230911,112500,87807260,3390,3390,3390,3390,100
|
|
20230911,112400,87468260,3390,3385,3390,3385,529
|
|
20230911,112300,85676845,3385,3385,3385,3385,0
|
|
20230911,112200,85676845,3385,3385,3385,3385,0
|
|
20230911,112100,85676845,3385,3385,3385,3385,0
|
|
20230911,112000,85676845,3385,3385,3385,3385,0
|
|
20230911,111900,85676845,3385,3385,3385,3385,0
|
|
20230911,111800,85676845,3385,3385,3385,3385,0
|
|
20230911,111700,85676845,3385,3385,3385,3385,0
|
|
20230911,111600,85676845,3385,3385,3385,3385,0
|
|
20230911,111500,85676845,3385,3385,3385,3385,0
|
|
20230911,111400,85676845,3385,3385,3385,3385,0
|
|
20230911,111300,85676845,3385,3380,3385,3380,1001
|
|
20230911,111200,82293460,3380,3380,3380,3380,0
|
|
20230911,111100,82293460,3380,3380,3380,3380,10
|
|
20230911,111000,82259660,3385,3385,3385,3385,0
|
|
20230911,110900,82259660,3385,3385,3385,3385,0
|
|
20230911,110800,82259660,3385,3385,3385,3385,5
|
|
20230911,110700,82242735,3385,3385,3385,3385,1
|
|
20230911,110600,82239350,3385,3385,3385,3385,0
|
|
20230911,110500,82239350,3385,3385,3385,3385,0
|
|
20230911,110400,82239350,3385,3385,3385,3385,1
|
|
20230911,110300,82235965,3385,3385,3385,3385,0
|
|
20230911,110200,82235965,3385,3385,3385,3385,0
|
|
20230911,110100,82235965,3385,3385,3385,3385,0
|
|
20230911,110000,82235965,3385,3385,3385,3385,0
|
|
20230911,105900,82235965,3385,3385,3385,3385,0
|
|
20230911,105800,82235965,3385,3385,3385,3385,0
|
|
20230911,105700,82235965,3385,3385,3385,3385,302
|
|
20230911,105600,81213695,3390,3390,3390,3390,0
|
|
20230911,105500,81213695,3390,3390,3390,3390,0
|
|
20230911,105400,81213695,3390,3390,3390,3390,0
|
|
20230911,105300,81213695,3390,3390,3390,3390,6
|
|
20230911,105200,81193355,3395,3395,3395,3395,405
|
|
20230911,105100,79818380,3395,3395,3395,3395,2
|
|
20230911,105000,79811590,3395,3395,3395,3395,1
|
|
20230911,104900,79808195,3395,3395,3395,3395,0
|
|
20230911,104800,79808195,3395,3395,3395,3395,0
|
|
20230911,104700,79808195,3395,3395,3395,3395,0
|
|
20230911,104600,79808195,3395,3395,3395,3395,0
|
|
20230911,104500,79808195,3395,3395,3395,3395,0
|
|
20230911,104400,79808195,3395,3395,3395,3395,286
|
|
20230911,104300,78837225,3390,3390,3390,3390,0
|
|
20230911,104200,78837225,3390,3390,3390,3390,0
|
|
20230911,104100,78837225,3390,3390,3390,3390,0
|
|
20230911,104000,78837225,3390,3390,3390,3390,0
|
|
20230911,103900,78837225,3390,3390,3390,3390,0
|
|
20230911,103800,78837225,3390,3390,3390,3390,50
|
|
20230911,103700,78667725,3390,3390,3390,3390,585
|
|
20230911,103600,76684575,3385,3385,3385,3385,0
|
|
20230911,103500,76684575,3385,3385,3385,3385,0
|
|
20230911,103400,76684575,3385,3385,3385,3385,0
|
|
20230911,103300,76684575,3385,3385,3385,3385,1
|
|
20230911,103200,76681190,3390,3390,3390,3390,0
|
|
20230911,103100,76681190,3390,3385,3390,3385,203
|
|
20230911,103000,75994025,3385,3385,3385,3385,30
|
|
20230911,102900,75892475,3385,3385,3385,3385,3
|
|
20230911,102800,75882320,3385,3385,3385,3385,7
|
|
20230911,102700,75858625,3380,3380,3380,3380,185
|
|
20230911,102600,75233325,3385,3380,3385,3380,51
|
|
20230911,102500,75060940,3380,3380,3380,3380,21
|
|
20230911,102400,74989960,3380,3380,3380,3380,206
|
|
20230911,102300,74293680,3380,3380,3380,3380,0
|
|
20230911,102200,74293680,3380,3380,3380,3380,395
|
|
20230911,102100,72958580,3380,3380,3380,3380,0
|
|
20230911,102000,72958580,3380,3380,3380,3380,0
|
|
20230911,101900,72958580,3380,3380,3380,3380,0
|
|
20230911,101800,72958580,3380,3380,3380,3380,1
|
|
20230911,101700,72955200,3380,3380,3380,3380,73
|
|
20230911,101600,72708460,3370,3370,3370,3370,0
|
|
20230911,101500,72708460,3370,3370,3370,3370,0
|
|
20230911,101400,72708460,3370,3370,3370,3370,0
|
|
20230911,101300,72708460,3370,3370,3370,3370,5
|
|
20230911,101200,72691610,3365,3365,3365,3365,0
|
|
20230911,101100,72691610,3365,3360,3365,3360,19
|
|
20230911,101000,72627720,3360,3360,3360,3360,47
|
|
20230911,100900,72469800,3360,3360,3360,3360,476
|
|
20230911,100800,70870440,3360,3360,3360,3360,0
|
|
20230911,100700,70870440,3360,3360,3360,3360,0
|
|
20230911,100600,70870440,3360,3360,3360,3360,1
|
|
20230911,100500,70867080,3365,3365,3365,3365,20
|
|
20230911,100400,70799780,3365,3365,3365,3365,0
|
|
20230911,100300,70799780,3365,3365,3365,3365,10
|
|
20230911,100200,70766130,3365,3365,3365,3365,0
|
|
20230911,100100,70766130,3365,3365,3365,3365,66
|
|
20230911,100000,70544040,3370,3370,3370,3370,0
|
|
20230911,095900,70544040,3370,3370,3370,3370,0
|
|
20230911,095800,70544040,3370,3370,3370,3370,70
|
|
20230911,095700,70308140,3370,3370,3370,3370,0
|
|
20230911,095600,70308140,3370,3370,3370,3370,0
|
|
20230911,095500,70308140,3370,3365,3370,3365,112
|
|
20230911,095400,69931055,3350,3350,3350,3350,15350
|
|
20230911,095300,18508555,3350,3355,3355,3350,1305
|
|
20230911,095200,14135795,3350,3350,3350,3350,0
|
|
20230911,095100,14135795,3350,3350,3350,3350,297
|
|
20230911,095000,13140845,3350,3350,3350,3350,1
|
|
20230911,094900,13137495,3335,3345,3345,3335,100
|
|
20230911,094800,12803975,3345,3345,3345,3345,164
|
|
20230911,094700,12255395,3350,3350,3350,3350,0
|
|
20230911,094600,12255395,3350,3350,3350,3350,0
|
|
20230911,094500,12255395,3350,3350,3350,3350,0
|
|
20230911,094400,12255395,3350,3350,3350,3350,1
|
|
20230911,094300,12252045,3340,3340,3340,3340,0
|
|
20230911,094200,12252045,3340,3340,3340,3340,6
|
|
20230911,094100,12232005,3350,3350,3350,3350,0
|
|
20230911,094000,12232005,3350,3350,3350,3350,400
|
|
20230911,093900,10892005,3350,3350,3350,3350,0
|
|
20230911,093800,10892005,3350,3350,3350,3350,2
|
|
20230911,093700,10885305,3340,3340,3340,3340,50
|
|
20230911,093600,10718305,3350,3350,3350,3350,2
|
|
20230911,093500,10711605,3350,3350,3350,3350,1
|
|
20230911,093400,10708255,3350,3350,3350,3350,0
|
|
20230911,093300,10708255,3350,3350,3350,3350,0
|
|
20230911,093200,10708255,3350,3350,3350,3350,1
|
|
20230911,093100,10704905,3345,3345,3345,3345,0
|
|
20230911,093000,10704905,3345,3345,3345,3345,224
|
|
20230911,092900,9955625,3345,3345,3345,3345,0
|
|
20230911,092800,9955625,3345,3345,3345,3345,0
|
|
20230911,092700,9955625,3345,3345,3345,3345,6
|
|
20230911,092600,9935555,3345,3345,3345,3345,0
|
|
20230911,092500,9935555,3345,3345,3345,3345,0
|
|
20230911,092400,9935555,3345,3345,3345,3345,0
|
|
20230911,092300,9935555,3345,3345,3345,3345,0
|
|
20230911,092200,9935555,3345,3345,3345,3345,0
|
|
20230911,092100,9935555,3345,3345,3345,3345,0
|
|
20230911,092000,9935555,3345,3345,3345,3345,0
|
|
20230911,091900,9935555,3345,3345,3345,3345,0
|
|
20230911,091800,9935555,3345,3345,3345,3345,0
|
|
20230911,091700,9935555,3345,3345,3345,3345,0
|
|
20230911,091600,9935555,3345,3345,3345,3345,0
|
|
20230911,091500,9935555,3345,3345,3345,3345,0
|
|
20230911,091400,9935555,3345,3345,3345,3345,0
|
|
20230911,091300,9935555,3345,3345,3345,3345,0
|
|
20230911,091200,9935555,3345,3345,3345,3345,0
|
|
20230911,091100,9935555,3345,3345,3345,3345,1100
|
|
20230911,091000,6256055,3345,3345,3345,3345,0
|
|
20230911,090900,6256055,3345,3345,3345,3345,0
|
|
20230911,090800,6256055,3345,3345,3345,3345,1
|
|
20230911,090700,6252710,3320,3320,3320,3320,0
|
|
20230911,090600,6252710,3320,3320,3320,3320,0
|
|
20230911,090500,6252710,3320,3320,3320,3320,0
|
|
20230911,090400,6252710,3320,3330,3330,3320,861
|
|
20230911,090300,3389620,3325,3325,3325,3325,34
|
|
20230911,090200,3276570,3350,3345,3350,3330,658
|
|
20230911,090100,1085395,3345,3345,3345,3345,1
|
|
20230911,090000,1082050,3350,3350,3350,3350,323
|