664 lines
30 KiB
CSV
664 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,200100,23663565,3740,3740,3740,3740,80
|
|
20230908,200000,23663565,3740,3740,3740,3740,0
|
|
20230908,195900,23663565,3740,3740,3740,3740,0
|
|
20230908,195800,23663565,3740,3740,3740,3740,0
|
|
20230908,195700,23663565,3740,3740,3740,3740,0
|
|
20230908,195600,23663565,3740,3740,3740,3740,0
|
|
20230908,195500,23663565,3740,3740,3740,3740,0
|
|
20230908,195400,23663565,3740,3740,3740,3740,0
|
|
20230908,195300,23663565,3740,3740,3740,3740,0
|
|
20230908,195200,23663565,3740,3740,3740,3740,0
|
|
20230908,195100,23663565,3740,3740,3740,3740,0
|
|
20230908,195000,23663565,3740,3740,3740,3740,0
|
|
20230908,194900,23663565,3740,3740,3740,3740,0
|
|
20230908,194800,23663565,3740,3740,3740,3740,0
|
|
20230908,194700,23663565,3740,3740,3740,3740,0
|
|
20230908,194600,23663565,3740,3740,3740,3740,0
|
|
20230908,194500,23663565,3740,3740,3740,3740,0
|
|
20230908,194400,23663565,3740,3740,3740,3740,0
|
|
20230908,194300,23663565,3740,3740,3740,3740,0
|
|
20230908,194200,23663565,3740,3740,3740,3740,0
|
|
20230908,194100,23663565,3740,3740,3740,3740,0
|
|
20230908,194000,23663565,3740,3740,3740,3740,0
|
|
20230908,193900,23663565,3740,3740,3740,3740,0
|
|
20230908,193800,23663565,3740,3740,3740,3740,0
|
|
20230908,193700,23663565,3740,3740,3740,3740,0
|
|
20230908,193600,23663565,3740,3740,3740,3740,0
|
|
20230908,193500,23663565,3740,3740,3740,3740,0
|
|
20230908,193400,23663565,3740,3740,3740,3740,0
|
|
20230908,193300,23663565,3740,3740,3740,3740,0
|
|
20230908,193200,23663565,3740,3740,3740,3740,0
|
|
20230908,193100,23663565,3740,3740,3740,3740,80
|
|
20230908,193000,23663565,3740,3740,3740,3740,0
|
|
20230908,192900,23663565,3740,3740,3740,3740,0
|
|
20230908,192800,23663565,3740,3740,3740,3740,0
|
|
20230908,192700,23663565,3740,3740,3740,3740,0
|
|
20230908,192600,23663565,3740,3740,3740,3740,0
|
|
20230908,192500,23663565,3740,3740,3740,3740,0
|
|
20230908,192400,23663565,3740,3740,3740,3740,0
|
|
20230908,192300,23663565,3740,3740,3740,3740,0
|
|
20230908,192200,23663565,3740,3740,3740,3740,0
|
|
20230908,192100,23663565,3740,3740,3740,3740,0
|
|
20230908,192000,23663565,3740,3740,3740,3740,0
|
|
20230908,191900,23663565,3740,3740,3740,3740,0
|
|
20230908,191800,23663565,3740,3740,3740,3740,0
|
|
20230908,191700,23663565,3740,3740,3740,3740,0
|
|
20230908,191600,23663565,3740,3740,3740,3740,0
|
|
20230908,191500,23663565,3740,3740,3740,3740,0
|
|
20230908,191400,23663565,3740,3740,3740,3740,0
|
|
20230908,191300,23663565,3740,3740,3740,3740,0
|
|
20230908,191200,23663565,3740,3740,3740,3740,0
|
|
20230908,191100,23663565,3740,3740,3740,3740,0
|
|
20230908,191000,23663565,3740,3740,3740,3740,0
|
|
20230908,190900,23663565,3740,3740,3740,3740,0
|
|
20230908,190800,23663565,3740,3740,3740,3740,0
|
|
20230908,190700,23663565,3740,3740,3740,3740,0
|
|
20230908,190600,23663565,3740,3740,3740,3740,0
|
|
20230908,190500,23663565,3740,3740,3740,3740,0
|
|
20230908,190400,23663565,3740,3740,3740,3740,0
|
|
20230908,190300,23663565,3740,3740,3740,3740,0
|
|
20230908,190200,23663565,3740,3740,3740,3740,0
|
|
20230908,190100,23663565,3740,3740,3740,3740,80
|
|
20230908,190000,23663565,3740,3740,3740,3740,0
|
|
20230908,185900,23663565,3740,3740,3740,3740,0
|
|
20230908,185800,23663565,3740,3740,3740,3740,0
|
|
20230908,185700,23663565,3740,3740,3740,3740,0
|
|
20230908,185600,23663565,3740,3740,3740,3740,0
|
|
20230908,185500,23663565,3740,3740,3740,3740,0
|
|
20230908,185400,23663565,3740,3740,3740,3740,0
|
|
20230908,185300,23663565,3740,3740,3740,3740,0
|
|
20230908,185200,23663565,3740,3740,3740,3740,0
|
|
20230908,185100,23663565,3740,3740,3740,3740,0
|
|
20230908,185000,23663565,3740,3740,3740,3740,0
|
|
20230908,184900,23663565,3740,3740,3740,3740,0
|
|
20230908,184800,23663565,3740,3740,3740,3740,0
|
|
20230908,184700,23663565,3740,3740,3740,3740,0
|
|
20230908,184600,23663565,3740,3740,3740,3740,0
|
|
20230908,184500,23663565,3740,3740,3740,3740,0
|
|
20230908,184400,23663565,3740,3740,3740,3740,0
|
|
20230908,184300,23663565,3740,3740,3740,3740,0
|
|
20230908,184200,23663565,3740,3740,3740,3740,0
|
|
20230908,184100,23663565,3740,3740,3740,3740,0
|
|
20230908,184000,23663565,3740,3740,3740,3740,0
|
|
20230908,183900,23663565,3740,3740,3740,3740,0
|
|
20230908,183800,23663565,3740,3740,3740,3740,0
|
|
20230908,183700,23663565,3740,3740,3740,3740,0
|
|
20230908,183600,23663565,3740,3740,3740,3740,0
|
|
20230908,183500,23663565,3740,3740,3740,3740,0
|
|
20230908,183400,23663565,3740,3740,3740,3740,0
|
|
20230908,183300,23663565,3740,3740,3740,3740,0
|
|
20230908,183200,23663565,3740,3740,3740,3740,0
|
|
20230908,183100,23663565,3740,3740,3740,3740,80
|
|
20230908,183000,23663565,3740,3740,3740,3740,0
|
|
20230908,182900,23663565,3740,3740,3740,3740,0
|
|
20230908,182800,23663565,3740,3740,3740,3740,0
|
|
20230908,182700,23663565,3740,3740,3740,3740,0
|
|
20230908,182600,23663565,3740,3740,3740,3740,0
|
|
20230908,182500,23663565,3740,3740,3740,3740,0
|
|
20230908,182400,23663565,3740,3740,3740,3740,0
|
|
20230908,182300,23663565,3740,3740,3740,3740,0
|
|
20230908,182200,23663565,3740,3740,3740,3740,0
|
|
20230908,182100,23663565,3740,3740,3740,3740,0
|
|
20230908,182000,23663565,3740,3740,3740,3740,0
|
|
20230908,181900,23663565,3740,3740,3740,3740,0
|
|
20230908,181800,23663565,3740,3740,3740,3740,0
|
|
20230908,181700,23663565,3740,3740,3740,3740,0
|
|
20230908,181600,23663565,3740,3740,3740,3740,0
|
|
20230908,181500,23663565,3740,3740,3740,3740,0
|
|
20230908,181400,23663565,3740,3740,3740,3740,0
|
|
20230908,181300,23663565,3740,3740,3740,3740,0
|
|
20230908,181200,23663565,3740,3740,3740,3740,0
|
|
20230908,181100,23663565,3740,3740,3740,3740,0
|
|
20230908,181000,23663565,3740,3740,3740,3740,0
|
|
20230908,180900,23663565,3740,3740,3740,3740,0
|
|
20230908,180800,23663565,3740,3740,3740,3740,0
|
|
20230908,180700,23663565,3740,3740,3740,3740,0
|
|
20230908,180600,23663565,3740,3740,3740,3740,0
|
|
20230908,180500,23663565,3740,3740,3740,3740,0
|
|
20230908,180400,23663565,3740,3740,3740,3740,0
|
|
20230908,180300,23663565,3740,3740,3740,3740,0
|
|
20230908,180200,23663565,3740,3740,3740,3740,0
|
|
20230908,180100,23663565,3740,3740,3740,3740,80
|
|
20230908,180000,23663565,3740,3740,3740,3740,0
|
|
20230908,175900,23663565,3740,3740,3740,3740,0
|
|
20230908,175800,23663565,3740,3740,3740,3740,0
|
|
20230908,175700,23663565,3740,3740,3740,3740,0
|
|
20230908,175600,23663565,3740,3740,3740,3740,0
|
|
20230908,175500,23663565,3740,3740,3740,3740,0
|
|
20230908,175400,23663565,3740,3740,3740,3740,0
|
|
20230908,175300,23663565,3740,3740,3740,3740,0
|
|
20230908,175200,23663565,3740,3740,3740,3740,0
|
|
20230908,175100,23663565,3740,3740,3740,3740,0
|
|
20230908,175000,23663565,3740,3740,3740,3740,0
|
|
20230908,174900,23663565,3740,3740,3740,3740,0
|
|
20230908,174800,23663565,3740,3740,3740,3740,0
|
|
20230908,174700,23663565,3740,3740,3740,3740,0
|
|
20230908,174600,23663565,3740,3740,3740,3740,0
|
|
20230908,174500,23663565,3740,3740,3740,3740,0
|
|
20230908,174400,23663565,3740,3740,3740,3740,0
|
|
20230908,174300,23663565,3740,3740,3740,3740,0
|
|
20230908,174200,23663565,3740,3740,3740,3740,0
|
|
20230908,174100,23663565,3740,3740,3740,3740,0
|
|
20230908,174000,23663565,3740,3740,3740,3740,0
|
|
20230908,173900,23663565,3740,3740,3740,3740,0
|
|
20230908,173800,23663565,3740,3740,3740,3740,0
|
|
20230908,173700,23663565,3740,3740,3740,3740,0
|
|
20230908,173600,23663565,3740,3740,3740,3740,0
|
|
20230908,173500,23663565,3740,3740,3740,3740,0
|
|
20230908,173400,23663565,3740,3740,3740,3740,0
|
|
20230908,173300,23663565,3740,3740,3740,3740,0
|
|
20230908,173200,23663565,3740,3740,3740,3740,0
|
|
20230908,173100,23663565,3740,3740,3740,3740,80
|
|
20230908,173000,23663565,3740,3740,3740,3740,0
|
|
20230908,172900,23663565,3740,3740,3740,3740,0
|
|
20230908,172800,23663565,3740,3740,3740,3740,0
|
|
20230908,172700,23663565,3740,3740,3740,3740,0
|
|
20230908,172600,23663565,3740,3740,3740,3740,0
|
|
20230908,172500,23663565,3740,3740,3740,3740,0
|
|
20230908,172400,23663565,3740,3740,3740,3740,0
|
|
20230908,172300,23663565,3740,3740,3740,3740,0
|
|
20230908,172200,23663565,3740,3740,3740,3740,0
|
|
20230908,172100,23663565,3740,3740,3740,3740,0
|
|
20230908,172000,23663565,3740,3740,3740,3740,0
|
|
20230908,171900,23663565,3740,3740,3740,3740,0
|
|
20230908,171800,23663565,3740,3740,3740,3740,0
|
|
20230908,171700,23663565,3740,3740,3740,3740,0
|
|
20230908,171600,23663565,3740,3740,3740,3740,0
|
|
20230908,171500,23663565,3740,3740,3740,3740,0
|
|
20230908,171400,23663565,3740,3740,3740,3740,0
|
|
20230908,171300,23663565,3740,3740,3740,3740,0
|
|
20230908,171200,23663565,3740,3740,3740,3740,0
|
|
20230908,171100,23663565,3740,3740,3740,3740,0
|
|
20230908,171000,23663565,3740,3740,3740,3740,0
|
|
20230908,170900,23663565,3740,3740,3740,3740,0
|
|
20230908,170800,23663565,3740,3740,3740,3740,0
|
|
20230908,170700,23663565,3740,3740,3740,3740,0
|
|
20230908,170600,23663565,3740,3740,3740,3740,0
|
|
20230908,170500,23663565,3740,3740,3740,3740,0
|
|
20230908,170400,23663565,3740,3740,3740,3740,0
|
|
20230908,170300,23663565,3740,3740,3740,3740,0
|
|
20230908,170200,23663565,3740,3740,3740,3740,0
|
|
20230908,170100,23663565,3740,3740,3740,3740,80
|
|
20230908,170000,23663565,3740,3740,3740,3740,0
|
|
20230908,165900,23663565,3740,3740,3740,3740,0
|
|
20230908,165800,23663565,3740,3740,3740,3740,0
|
|
20230908,165700,23663565,3740,3740,3740,3740,0
|
|
20230908,165600,23663565,3740,3740,3740,3740,0
|
|
20230908,165500,23663565,3740,3740,3740,3740,0
|
|
20230908,165400,23663565,3740,3740,3740,3740,0
|
|
20230908,165300,23663565,3740,3740,3740,3740,0
|
|
20230908,165200,23663565,3740,3740,3740,3740,0
|
|
20230908,165100,23663565,3740,3740,3740,3740,0
|
|
20230908,165000,23663565,3740,3740,3740,3740,0
|
|
20230908,164900,23663565,3740,3740,3740,3740,0
|
|
20230908,164800,23663565,3740,3740,3740,3740,0
|
|
20230908,164700,23663565,3740,3740,3740,3740,0
|
|
20230908,164600,23663565,3740,3740,3740,3740,0
|
|
20230908,164500,23663565,3740,3740,3740,3740,0
|
|
20230908,164400,23663565,3740,3740,3740,3740,0
|
|
20230908,164300,23663565,3740,3740,3740,3740,0
|
|
20230908,164200,23663565,3740,3740,3740,3740,0
|
|
20230908,164100,23663565,3740,3740,3740,3740,0
|
|
20230908,164000,23663565,3740,3740,3740,3740,0
|
|
20230908,163900,23663565,3740,3740,3740,3740,0
|
|
20230908,163800,23663565,3740,3740,3740,3740,0
|
|
20230908,163700,23663565,3740,3740,3740,3740,0
|
|
20230908,163600,23663565,3740,3740,3740,3740,0
|
|
20230908,163500,23663565,3740,3740,3740,3740,0
|
|
20230908,163400,23663565,3740,3740,3740,3740,0
|
|
20230908,163300,23663565,3740,3740,3740,3740,0
|
|
20230908,163200,23663565,3740,3740,3740,3740,0
|
|
20230908,163100,23663565,3740,3740,3740,3740,80
|
|
20230908,163000,23663565,3740,3740,3740,3740,0
|
|
20230908,162900,23663565,3740,3740,3740,3740,0
|
|
20230908,162800,23663565,3740,3740,3740,3740,0
|
|
20230908,162700,23663565,3740,3740,3740,3740,0
|
|
20230908,162600,23663565,3740,3740,3740,3740,0
|
|
20230908,162500,23663565,3740,3740,3740,3740,0
|
|
20230908,162400,23663565,3740,3740,3740,3740,0
|
|
20230908,162300,23663565,3740,3740,3740,3740,0
|
|
20230908,162200,23663565,3740,3740,3740,3740,0
|
|
20230908,162100,23663565,3740,3740,3740,3740,0
|
|
20230908,162000,23663565,3740,3740,3740,3740,0
|
|
20230908,161900,23663565,3740,3740,3740,3740,0
|
|
20230908,161800,23663565,3740,3740,3740,3740,0
|
|
20230908,161700,23663565,3740,3740,3740,3740,0
|
|
20230908,161600,23663565,3740,3740,3740,3740,0
|
|
20230908,161500,23663565,3740,3740,3740,3740,0
|
|
20230908,161400,23663565,3740,3740,3740,3740,0
|
|
20230908,161300,23663565,3740,3740,3740,3740,0
|
|
20230908,161200,23663565,3740,3740,3740,3740,0
|
|
20230908,161100,23663565,3740,3740,3740,3740,0
|
|
20230908,161000,23663565,3740,3740,3740,3740,0
|
|
20230908,160900,23663565,3740,3740,3740,3740,0
|
|
20230908,160800,23663565,3740,3740,3740,3740,0
|
|
20230908,160700,23663565,3740,3740,3740,3740,0
|
|
20230908,160600,23663565,3740,3740,3740,3740,0
|
|
20230908,160500,23663565,3740,3740,3740,3740,0
|
|
20230908,160400,23663565,3740,3740,3740,3740,0
|
|
20230908,160300,23663565,3740,3740,3740,3740,0
|
|
20230908,160200,23663565,3740,3740,3740,3740,0
|
|
20230908,160100,23663565,3740,3740,3740,3740,80
|
|
20230908,160000,23663565,3740,3740,3740,3740,0
|
|
20230908,155900,23663565,3740,3740,3740,3740,0
|
|
20230908,155800,23663565,3740,3740,3740,3740,0
|
|
20230908,155700,23663565,3740,3740,3740,3740,0
|
|
20230908,155600,23663565,3740,3740,3740,3740,0
|
|
20230908,155500,23663565,3740,3740,3740,3740,0
|
|
20230908,155400,23663565,3740,3740,3740,3740,0
|
|
20230908,155300,23663565,3740,3740,3740,3740,0
|
|
20230908,155200,23663565,3740,3740,3740,3740,0
|
|
20230908,155100,23663565,3740,3740,3740,3740,0
|
|
20230908,155000,23663565,3740,3740,3740,3740,0
|
|
20230908,154900,23663565,3740,3740,3740,3740,0
|
|
20230908,154800,23663565,3740,3740,3740,3740,0
|
|
20230908,154700,23663565,3740,3740,3740,3740,0
|
|
20230908,154600,23663565,3740,3740,3740,3740,0
|
|
20230908,154500,23663565,3740,3740,3740,3740,0
|
|
20230908,154400,23663565,3740,3740,3740,3740,0
|
|
20230908,154300,23663565,3740,3740,3740,3740,0
|
|
20230908,154200,23663565,3740,3740,3740,3740,0
|
|
20230908,154100,23663565,3740,3740,3740,3740,0
|
|
20230908,154000,23663565,3740,3740,3740,3740,0
|
|
20230908,153900,23663565,3740,3740,3740,3740,0
|
|
20230908,153800,23663565,3740,3740,3740,3740,0
|
|
20230908,153700,23663565,3740,3740,3740,3740,0
|
|
20230908,153600,23663565,3740,3740,3740,3740,0
|
|
20230908,153500,23663565,3740,3740,3740,3740,0
|
|
20230908,153400,23663565,3740,3740,3740,3740,0
|
|
20230908,153300,23663565,3740,3740,3740,3740,0
|
|
20230908,153200,23663565,3740,3740,3740,3740,0
|
|
20230908,153100,23663565,3740,3740,3740,3740,80
|
|
20230908,153000,23663565,3740,3740,3740,3740,80
|
|
20230908,152900,23364365,3740,3740,3740,3740,0
|
|
20230908,152800,23364365,3740,3740,3740,3740,0
|
|
20230908,152700,23364365,3740,3740,3740,3740,0
|
|
20230908,152600,23364365,3740,3740,3740,3740,0
|
|
20230908,152500,23364365,3740,3740,3740,3740,0
|
|
20230908,152400,23364365,3740,3740,3740,3740,0
|
|
20230908,152300,23364365,3740,3740,3740,3740,0
|
|
20230908,152200,23364365,3740,3740,3740,3740,0
|
|
20230908,152100,23364365,3740,3740,3740,3740,0
|
|
20230908,152000,23364365,3740,3740,3740,3740,0
|
|
20230908,151900,23364365,3740,3740,3740,3740,0
|
|
20230908,151800,23364365,3740,3740,3740,3740,0
|
|
20230908,151700,23364365,3740,3740,3740,3740,0
|
|
20230908,151600,23364365,3740,3740,3740,3740,0
|
|
20230908,151500,23364365,3740,3740,3740,3740,0
|
|
20230908,151400,23364365,3740,3740,3740,3740,0
|
|
20230908,151300,23364365,3740,3740,3740,3740,0
|
|
20230908,151200,23364365,3740,3740,3740,3740,0
|
|
20230908,151100,23364365,3740,3740,3740,3740,0
|
|
20230908,151000,23364365,3740,3740,3740,3740,1
|
|
20230908,150900,23360625,3725,3725,3725,3725,6
|
|
20230908,150800,23338275,3740,3740,3740,3740,0
|
|
20230908,150700,23338275,3740,3740,3740,3740,0
|
|
20230908,150600,23338275,3740,3730,3740,3730,520
|
|
20230908,150500,21397415,3730,3730,3730,3730,0
|
|
20230908,150400,21397415,3730,3730,3730,3730,0
|
|
20230908,150300,21397415,3730,3730,3730,3730,0
|
|
20230908,150200,21397415,3730,3730,3730,3730,0
|
|
20230908,150100,21397415,3730,3730,3730,3730,0
|
|
20230908,150000,21397415,3730,3730,3730,3730,0
|
|
20230908,145900,21397415,3730,3730,3730,3730,0
|
|
20230908,145800,21397415,3730,3730,3730,3730,0
|
|
20230908,145700,21397415,3730,3730,3730,3730,0
|
|
20230908,145600,21397415,3730,3730,3730,3730,0
|
|
20230908,145500,21397415,3730,3730,3730,3730,0
|
|
20230908,145400,21397415,3730,3730,3730,3730,0
|
|
20230908,145300,21397415,3730,3730,3730,3730,0
|
|
20230908,145200,21397415,3730,3730,3730,3730,0
|
|
20230908,145100,21397415,3730,3730,3730,3730,0
|
|
20230908,145000,21397415,3730,3730,3730,3730,0
|
|
20230908,144900,21397415,3730,3730,3730,3730,0
|
|
20230908,144800,21397415,3730,3730,3730,3730,0
|
|
20230908,144700,21397415,3730,3730,3730,3730,0
|
|
20230908,144600,21397415,3730,3730,3730,3730,0
|
|
20230908,144500,21397415,3730,3730,3730,3730,0
|
|
20230908,144400,21397415,3730,3730,3730,3730,0
|
|
20230908,144300,21397415,3730,3730,3730,3730,0
|
|
20230908,144200,21397415,3730,3730,3730,3730,0
|
|
20230908,144100,21397415,3730,3730,3730,3730,0
|
|
20230908,144000,21397415,3730,3730,3730,3730,0
|
|
20230908,143900,21397415,3730,3730,3730,3730,0
|
|
20230908,143800,21397415,3730,3730,3730,3730,0
|
|
20230908,143700,21397415,3730,3730,3730,3730,0
|
|
20230908,143600,21397415,3730,3730,3730,3730,1
|
|
20230908,143500,21393685,3685,3685,3685,3685,28
|
|
20230908,143400,21290505,3730,3730,3730,3730,1
|
|
20230908,143300,21286775,3685,3685,3685,3685,100
|
|
20230908,143200,20918275,3730,3730,3730,3730,0
|
|
20230908,143100,20918275,3730,3730,3730,3730,0
|
|
20230908,143000,20918275,3730,3730,3730,3730,0
|
|
20230908,142900,20918275,3730,3730,3730,3730,1
|
|
20230908,142800,20914545,3685,3685,3685,3685,0
|
|
20230908,142700,20914545,3685,3685,3685,3685,0
|
|
20230908,142600,20914545,3685,3685,3685,3685,0
|
|
20230908,142500,20914545,3685,3685,3685,3685,0
|
|
20230908,142400,20914545,3685,3685,3685,3685,0
|
|
20230908,142300,20914545,3685,3685,3685,3685,0
|
|
20230908,142200,20914545,3685,3685,3685,3685,2
|
|
20230908,142100,20907175,3730,3730,3730,3730,0
|
|
20230908,142000,20907175,3730,3730,3730,3730,0
|
|
20230908,141900,20907175,3730,3730,3730,3730,0
|
|
20230908,141800,20907175,3730,3730,3730,3730,0
|
|
20230908,141700,20907175,3730,3730,3730,3730,0
|
|
20230908,141600,20907175,3730,3730,3730,3730,0
|
|
20230908,141500,20907175,3730,3730,3730,3730,0
|
|
20230908,141400,20907175,3730,3730,3730,3730,0
|
|
20230908,141300,20907175,3730,3730,3730,3730,0
|
|
20230908,141200,20907175,3730,3730,3730,3730,0
|
|
20230908,141100,20907175,3730,3730,3730,3730,0
|
|
20230908,141000,20907175,3730,3730,3730,3730,0
|
|
20230908,140900,20907175,3730,3730,3730,3730,0
|
|
20230908,140800,20907175,3730,3730,3730,3730,0
|
|
20230908,140700,20907175,3730,3730,3730,3730,0
|
|
20230908,140600,20907175,3730,3730,3730,3730,0
|
|
20230908,140500,20907175,3730,3730,3730,3730,0
|
|
20230908,140400,20907175,3730,3730,3730,3730,0
|
|
20230908,140300,20907175,3730,3730,3730,3730,0
|
|
20230908,140200,20907175,3730,3730,3730,3730,0
|
|
20230908,140100,20907175,3730,3730,3730,3730,0
|
|
20230908,140000,20907175,3730,3730,3730,3730,0
|
|
20230908,135900,20907175,3730,3730,3730,3730,0
|
|
20230908,135800,20907175,3730,3730,3730,3730,0
|
|
20230908,135700,20907175,3730,3730,3730,3730,0
|
|
20230908,135600,20907175,3730,3730,3730,3730,0
|
|
20230908,135500,20907175,3730,3730,3730,3730,0
|
|
20230908,135400,20907175,3730,3730,3730,3730,0
|
|
20230908,135300,20907175,3730,3730,3730,3730,0
|
|
20230908,135200,20907175,3730,3730,3730,3730,0
|
|
20230908,135100,20907175,3730,3730,3730,3730,0
|
|
20230908,135000,20907175,3730,3725,3730,3725,71
|
|
20230908,134900,20642695,3730,3730,3730,3730,0
|
|
20230908,134800,20642695,3730,3730,3730,3730,0
|
|
20230908,134700,20642695,3730,3730,3730,3730,1
|
|
20230908,134600,20638965,3725,3725,3725,3725,0
|
|
20230908,134500,20638965,3725,3725,3725,3725,0
|
|
20230908,134400,20638965,3725,3725,3725,3725,0
|
|
20230908,134300,20638965,3725,3725,3725,3725,29
|
|
20230908,134200,20530940,3725,3725,3725,3725,0
|
|
20230908,134100,20530940,3725,3725,3725,3725,0
|
|
20230908,134000,20530940,3725,3725,3725,3725,0
|
|
20230908,133900,20530940,3725,3725,3725,3725,0
|
|
20230908,133800,20530940,3725,3725,3725,3725,0
|
|
20230908,133700,20530940,3725,3725,3725,3725,0
|
|
20230908,133600,20530940,3725,3725,3725,3725,1
|
|
20230908,133500,20527215,3725,3725,3725,3725,0
|
|
20230908,133400,20527215,3725,3725,3725,3725,0
|
|
20230908,133300,20527215,3725,3725,3725,3725,0
|
|
20230908,133200,20527215,3725,3725,3725,3725,0
|
|
20230908,133100,20527215,3725,3725,3725,3725,0
|
|
20230908,133000,20527215,3725,3725,3725,3725,0
|
|
20230908,132900,20527215,3725,3725,3725,3725,0
|
|
20230908,132800,20527215,3725,3725,3725,3725,0
|
|
20230908,132700,20527215,3725,3725,3725,3725,0
|
|
20230908,132600,20527215,3725,3725,3725,3725,0
|
|
20230908,132500,20527215,3725,3725,3725,3725,0
|
|
20230908,132400,20527215,3725,3725,3725,3725,0
|
|
20230908,132300,20527215,3725,3725,3725,3725,0
|
|
20230908,132200,20527215,3725,3725,3725,3725,0
|
|
20230908,132100,20527215,3725,3725,3725,3725,0
|
|
20230908,132000,20527215,3725,3725,3725,3725,0
|
|
20230908,131900,20527215,3725,3725,3725,3725,0
|
|
20230908,131800,20527215,3725,3725,3725,3725,0
|
|
20230908,131700,20527215,3725,3725,3725,3725,0
|
|
20230908,131600,20527215,3725,3725,3725,3725,0
|
|
20230908,131500,20527215,3725,3725,3725,3725,0
|
|
20230908,131400,20527215,3725,3725,3725,3725,0
|
|
20230908,131300,20527215,3725,3725,3725,3725,0
|
|
20230908,131200,20527215,3725,3725,3725,3725,0
|
|
20230908,131100,20527215,3725,3725,3725,3725,1
|
|
20230908,131000,20523490,3730,3730,3730,3730,0
|
|
20230908,130900,20523490,3730,3730,3730,3730,0
|
|
20230908,130800,20523490,3730,3730,3730,3730,0
|
|
20230908,130700,20523490,3730,3730,3730,3730,0
|
|
20230908,130600,20523490,3730,3730,3730,3730,0
|
|
20230908,130500,20523490,3730,3730,3730,3730,0
|
|
20230908,130400,20523490,3730,3730,3730,3730,0
|
|
20230908,130300,20523490,3730,3730,3730,3730,0
|
|
20230908,130200,20523490,3730,3730,3730,3730,0
|
|
20230908,130100,20523490,3730,3730,3730,3730,0
|
|
20230908,130000,20523490,3730,3730,3730,3730,0
|
|
20230908,125900,20523490,3730,3730,3730,3730,0
|
|
20230908,125800,20523490,3730,3730,3730,3730,0
|
|
20230908,125700,20523490,3730,3730,3730,3730,0
|
|
20230908,125600,20523490,3730,3730,3730,3730,1
|
|
20230908,125500,20519760,3660,3660,3660,3660,1
|
|
20230908,125400,20516100,3730,3685,3730,3650,203
|
|
20230908,125300,19771195,3740,3740,3740,3740,0
|
|
20230908,125200,19771195,3740,3740,3740,3740,0
|
|
20230908,125100,19771195,3740,3740,3740,3740,0
|
|
20230908,125000,19771195,3740,3740,3740,3740,0
|
|
20230908,124900,19771195,3740,3740,3740,3740,0
|
|
20230908,124800,19771195,3740,3740,3740,3740,0
|
|
20230908,124700,19771195,3740,3740,3740,3740,0
|
|
20230908,124600,19771195,3740,3740,3740,3740,0
|
|
20230908,124500,19771195,3740,3740,3740,3740,0
|
|
20230908,124400,19771195,3740,3740,3740,3740,0
|
|
20230908,124300,19771195,3740,3740,3740,3740,0
|
|
20230908,124200,19771195,3740,3740,3740,3740,0
|
|
20230908,124100,19771195,3740,3740,3740,3740,0
|
|
20230908,124000,19771195,3740,3740,3740,3740,0
|
|
20230908,123900,19771195,3740,3740,3740,3740,0
|
|
20230908,123800,19771195,3740,3740,3740,3740,0
|
|
20230908,123700,19771195,3740,3740,3740,3740,0
|
|
20230908,123600,19771195,3740,3740,3740,3740,28
|
|
20230908,123500,19666475,3740,3690,3740,3690,18
|
|
20230908,123400,19599700,3695,3695,3695,3695,0
|
|
20230908,123300,19599700,3695,3695,3695,3695,0
|
|
20230908,123200,19599700,3695,3695,3695,3695,29
|
|
20230908,123100,19492545,3750,3750,3750,3750,0
|
|
20230908,123000,19492545,3750,3750,3750,3750,0
|
|
20230908,122900,19492545,3750,3750,3750,3750,0
|
|
20230908,122800,19492545,3750,3750,3750,3750,0
|
|
20230908,122700,19492545,3750,3750,3750,3750,0
|
|
20230908,122600,19492545,3750,3750,3750,3750,0
|
|
20230908,122500,19492545,3750,3750,3750,3750,0
|
|
20230908,122400,19492545,3750,3750,3750,3750,0
|
|
20230908,122300,19492545,3750,3750,3750,3750,0
|
|
20230908,122200,19492545,3750,3750,3750,3750,0
|
|
20230908,122100,19492545,3750,3750,3750,3750,0
|
|
20230908,122000,19492545,3750,3750,3750,3750,0
|
|
20230908,121900,19492545,3750,3750,3750,3750,0
|
|
20230908,121800,19492545,3750,3750,3750,3750,0
|
|
20230908,121700,19492545,3750,3750,3750,3750,10
|
|
20230908,121600,19455045,3750,3750,3750,3750,0
|
|
20230908,121500,19455045,3750,3750,3750,3750,72
|
|
20230908,121400,19185045,3530,3530,3530,3530,0
|
|
20230908,121300,19185045,3530,3530,3530,3530,0
|
|
20230908,121200,19185045,3530,3715,3715,3530,2277
|
|
20230908,121100,10971650,3750,3750,3750,3750,0
|
|
20230908,121000,10971650,3750,3750,3750,3750,0
|
|
20230908,120900,10971650,3750,3750,3750,3750,1
|
|
20230908,120800,10967900,3715,3715,3750,3715,44
|
|
20230908,120700,10804405,3715,3715,3715,3715,0
|
|
20230908,120600,10804405,3715,3715,3715,3715,0
|
|
20230908,120500,10804405,3715,3715,3715,3715,0
|
|
20230908,120400,10804405,3715,3715,3715,3715,0
|
|
20230908,120300,10804405,3715,3715,3715,3715,0
|
|
20230908,120200,10804405,3715,3715,3715,3715,0
|
|
20230908,120100,10804405,3715,3715,3715,3715,0
|
|
20230908,120000,10804405,3715,3715,3715,3715,0
|
|
20230908,115900,10804405,3715,3715,3715,3715,1
|
|
20230908,115800,10800690,3760,3760,3760,3760,0
|
|
20230908,115700,10800690,3760,3760,3760,3760,0
|
|
20230908,115600,10800690,3760,3760,3760,3760,0
|
|
20230908,115500,10800690,3760,3760,3760,3760,0
|
|
20230908,115400,10800690,3760,3760,3760,3760,0
|
|
20230908,115300,10800690,3760,3760,3760,3760,0
|
|
20230908,115200,10800690,3760,3760,3760,3760,0
|
|
20230908,115100,10800690,3760,3760,3760,3760,0
|
|
20230908,115000,10800690,3760,3760,3760,3760,0
|
|
20230908,114900,10800690,3760,3760,3760,3760,0
|
|
20230908,114800,10800690,3760,3760,3760,3760,0
|
|
20230908,114700,10800690,3760,3760,3760,3760,0
|
|
20230908,114600,10800690,3760,3760,3760,3760,1
|
|
20230908,114500,10796930,3715,3715,3715,3715,0
|
|
20230908,114400,10796930,3715,3715,3715,3715,0
|
|
20230908,114300,10796930,3715,3715,3715,3715,0
|
|
20230908,114200,10796930,3715,3715,3715,3715,0
|
|
20230908,114100,10796930,3715,3720,3720,3715,261
|
|
20230908,114000,9826815,3770,3770,3770,3770,0
|
|
20230908,113900,9826815,3770,3770,3770,3770,0
|
|
20230908,113800,9826815,3770,3770,3770,3770,0
|
|
20230908,113700,9826815,3770,3770,3770,3770,0
|
|
20230908,113600,9826815,3770,3770,3770,3770,0
|
|
20230908,113500,9826815,3770,3770,3770,3770,0
|
|
20230908,113400,9826815,3770,3770,3770,3770,0
|
|
20230908,113300,9826815,3770,3770,3770,3770,0
|
|
20230908,113200,9826815,3770,3770,3770,3770,0
|
|
20230908,113100,9826815,3770,3770,3770,3770,0
|
|
20230908,113000,9826815,3770,3770,3770,3770,0
|
|
20230908,112900,9826815,3770,3770,3770,3770,0
|
|
20230908,112800,9826815,3770,3770,3770,3770,0
|
|
20230908,112700,9826815,3770,3770,3770,3770,0
|
|
20230908,112600,9826815,3770,3770,3770,3770,0
|
|
20230908,112500,9826815,3770,3770,3770,3770,0
|
|
20230908,112400,9826815,3770,3770,3770,3770,0
|
|
20230908,112300,9826815,3770,3770,3770,3770,0
|
|
20230908,112200,9826815,3770,3770,3770,3770,0
|
|
20230908,112100,9826815,3770,3770,3770,3770,0
|
|
20230908,112000,9826815,3770,3770,3770,3770,0
|
|
20230908,111900,9826815,3770,3770,3770,3770,0
|
|
20230908,111800,9826815,3770,3770,3770,3770,0
|
|
20230908,111700,9826815,3770,3770,3770,3770,0
|
|
20230908,111600,9826815,3770,3770,3770,3770,0
|
|
20230908,111500,9826815,3770,3770,3770,3770,0
|
|
20230908,111400,9826815,3770,3770,3770,3770,0
|
|
20230908,111300,9826815,3770,3770,3770,3770,0
|
|
20230908,111200,9826815,3770,3770,3770,3770,0
|
|
20230908,111100,9826815,3770,3770,3770,3770,0
|
|
20230908,111000,9826815,3770,3770,3770,3770,0
|
|
20230908,110900,9826815,3770,3770,3770,3770,0
|
|
20230908,110800,9826815,3770,3770,3770,3770,0
|
|
20230908,110700,9826815,3770,3770,3770,3770,0
|
|
20230908,110600,9826815,3770,3770,3770,3770,0
|
|
20230908,110500,9826815,3770,3770,3770,3770,0
|
|
20230908,110400,9826815,3770,3770,3770,3770,0
|
|
20230908,110300,9826815,3770,3770,3770,3770,0
|
|
20230908,110200,9826815,3770,3770,3770,3770,0
|
|
20230908,110100,9826815,3770,3770,3770,3770,0
|
|
20230908,110000,9826815,3770,3770,3770,3770,0
|
|
20230908,105900,9826815,3770,3770,3770,3770,0
|
|
20230908,105800,9826815,3770,3770,3770,3770,0
|
|
20230908,105700,9826815,3770,3770,3770,3770,0
|
|
20230908,105600,9826815,3770,3770,3770,3770,0
|
|
20230908,105500,9826815,3770,3770,3770,3770,0
|
|
20230908,105400,9826815,3770,3770,3770,3770,0
|
|
20230908,105300,9826815,3770,3770,3770,3770,0
|
|
20230908,105200,9826815,3770,3725,3770,3725,1271
|
|
20230908,105100,5092295,3775,3775,3775,3775,0
|
|
20230908,105000,5092295,3775,3775,3775,3775,0
|
|
20230908,104900,5092295,3775,3775,3775,3775,0
|
|
20230908,104800,5092295,3775,3775,3775,3775,0
|
|
20230908,104700,5092295,3775,3775,3775,3775,0
|
|
20230908,104600,5092295,3775,3775,3775,3775,0
|
|
20230908,104500,5092295,3775,3775,3775,3775,0
|
|
20230908,104400,5092295,3775,3775,3775,3775,0
|
|
20230908,104300,5092295,3775,3775,3775,3775,0
|
|
20230908,104200,5092295,3775,3775,3775,3775,0
|
|
20230908,104100,5092295,3775,3775,3775,3775,0
|
|
20230908,104000,5092295,3775,3775,3775,3775,0
|
|
20230908,103900,5092295,3775,3775,3775,3775,10
|
|
20230908,103800,5054545,3780,3780,3780,3780,0
|
|
20230908,103700,5054545,3780,3780,3780,3780,0
|
|
20230908,103600,5054545,3780,3775,3780,3775,241
|
|
20230908,103500,4144765,3780,3780,3780,3780,100
|
|
20230908,103400,3766765,3780,3775,3780,3775,255
|
|
20230908,103300,2803140,3785,3785,3785,3785,0
|
|
20230908,103200,2803140,3785,3785,3785,3785,0
|
|
20230908,103100,2803140,3785,3785,3785,3785,0
|
|
20230908,103000,2803140,3785,3785,3785,3785,0
|
|
20230908,102900,2803140,3785,3785,3785,3785,0
|
|
20230908,102800,2803140,3785,3785,3785,3785,0
|
|
20230908,102700,2803140,3785,3785,3785,3785,0
|
|
20230908,102600,2803140,3785,3785,3785,3785,0
|
|
20230908,102500,2803140,3785,3785,3785,3785,0
|
|
20230908,102400,2803140,3785,3785,3785,3785,0
|
|
20230908,102300,2803140,3785,3785,3785,3785,0
|
|
20230908,102200,2803140,3785,3785,3785,3785,0
|
|
20230908,102100,2803140,3785,3785,3785,3785,0
|
|
20230908,102000,2803140,3785,3785,3785,3785,0
|
|
20230908,101900,2803140,3785,3785,3785,3785,0
|
|
20230908,101800,2803140,3785,3785,3785,3785,0
|
|
20230908,101700,2803140,3785,3785,3785,3785,0
|
|
20230908,101600,2803140,3785,3785,3785,3785,0
|
|
20230908,101500,2803140,3785,3785,3785,3785,0
|
|
20230908,101400,2803140,3785,3785,3785,3785,0
|
|
20230908,101300,2803140,3785,3785,3785,3785,0
|
|
20230908,101200,2803140,3785,3785,3785,3785,0
|
|
20230908,101100,2803140,3785,3785,3785,3785,0
|
|
20230908,101000,2803140,3785,3785,3785,3785,0
|
|
20230908,100900,2803140,3785,3785,3785,3785,0
|
|
20230908,100800,2803140,3785,3785,3785,3785,0
|
|
20230908,100700,2803140,3785,3785,3785,3785,0
|
|
20230908,100600,2803140,3785,3785,3785,3785,0
|
|
20230908,100500,2803140,3785,3785,3785,3785,0
|
|
20230908,100400,2803140,3785,3785,3785,3785,0
|
|
20230908,100300,2803140,3785,3785,3785,3785,0
|
|
20230908,100200,2803140,3785,3785,3785,3785,0
|
|
20230908,100100,2803140,3785,3785,3785,3785,0
|
|
20230908,100000,2803140,3785,3785,3785,3785,0
|
|
20230908,095900,2803140,3785,3785,3785,3785,0
|
|
20230908,095800,2803140,3785,3785,3785,3785,0
|
|
20230908,095700,2803140,3785,3785,3785,3785,0
|
|
20230908,095600,2803140,3785,3785,3785,3785,0
|
|
20230908,095500,2803140,3785,3785,3785,3785,0
|
|
20230908,095400,2803140,3785,3785,3785,3785,0
|
|
20230908,095300,2803140,3785,3785,3785,3785,1
|
|
20230908,095200,2799355,3705,3705,3705,3705,0
|
|
20230908,095100,2799355,3705,3750,3790,3705,356
|
|
20230908,095000,1458475,3750,3750,3750,3750,0
|
|
20230908,094900,1458475,3750,3750,3750,3750,0
|
|
20230908,094800,1458475,3750,3750,3750,3750,0
|
|
20230908,094700,1458475,3750,3750,3750,3750,0
|
|
20230908,094600,1458475,3750,3750,3750,3750,0
|
|
20230908,094500,1458475,3750,3745,3750,3745,380
|
|
20230908,094400,33705,3745,3745,3745,3745,0
|
|
20230908,094300,33705,3745,3745,3745,3745,0
|
|
20230908,094200,33705,3745,3745,3745,3745,0
|
|
20230908,094100,33705,3745,3745,3745,3745,0
|
|
20230908,094000,33705,3745,3745,3745,3745,0
|
|
20230908,093900,33705,3745,3745,3745,3745,0
|
|
20230908,093800,33705,3745,3745,3745,3745,0
|
|
20230908,093700,33705,3745,3745,3745,3745,0
|
|
20230908,093600,33705,3745,3745,3745,3745,0
|
|
20230908,093500,33705,3745,3745,3745,3745,0
|
|
20230908,093400,33705,3745,3745,3745,3745,7
|
|
20230908,093300,7490,3745,3745,3745,3745,0
|
|
20230908,093200,7490,3745,3745,3745,3745,0
|
|
20230908,093100,7490,3745,3745,3745,3745,0
|
|
20230908,093000,7490,3745,3745,3745,3745,0
|
|
20230908,092900,7490,3745,3745,3745,3745,0
|
|
20230908,092800,7490,3745,3745,3745,3745,0
|
|
20230908,092700,7490,3745,3745,3745,3745,0
|
|
20230908,092600,7490,3745,3745,3745,3745,0
|
|
20230908,092500,7490,3745,3745,3745,3745,0
|
|
20230908,092400,7490,3745,3745,3745,3745,0
|
|
20230908,092300,7490,3745,3745,3745,3745,0
|
|
20230908,092200,7490,3745,3745,3745,3745,0
|
|
20230908,092100,7490,3745,3745,3745,3745,0
|
|
20230908,092000,7490,3745,3745,3745,3745,0
|
|
20230908,091900,7490,3745,3745,3745,3745,0
|
|
20230908,091800,7490,3745,3745,3745,3745,0
|
|
20230908,091700,7490,3745,3745,3745,3745,0
|
|
20230908,091600,7490,3745,3745,3745,3745,0
|
|
20230908,091500,7490,3745,3745,3745,3745,0
|
|
20230908,091400,7490,3745,3745,3745,3745,0
|
|
20230908,091300,7490,3745,3745,3745,3745,0
|
|
20230908,091200,7490,3745,3745,3745,3745,0
|
|
20230908,091100,7490,3745,3745,3745,3745,0
|
|
20230908,091000,7490,3745,3745,3745,3745,0
|
|
20230908,090900,7490,3745,3745,3745,3745,0
|
|
20230908,090800,7490,3745,3745,3745,3745,0
|
|
20230908,090700,7490,3745,3745,3745,3745,0
|
|
20230908,090600,7490,3745,3745,3745,3745,0
|
|
20230908,090500,7490,3745,3745,3745,3745,0
|
|
20230908,090400,7490,3745,3745,3745,3745,0
|
|
20230908,090300,7490,3745,3745,3745,3745,0
|
|
20230908,090200,7490,3745,3745,3745,3745,0
|
|
20230908,090100,7490,3745,3745,3745,3745,0
|
|
20230908,090000,7490,3745,3745,3745,3745,2
|