650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,194700,104834630,3310,3310,3310,3310,829
|
|
20230822,194600,104834630,3310,3310,3310,3310,0
|
|
20230822,194500,104834630,3310,3310,3310,3310,0
|
|
20230822,194400,104834630,3310,3310,3310,3310,0
|
|
20230822,194300,104834630,3310,3310,3310,3310,0
|
|
20230822,194200,104834630,3310,3310,3310,3310,0
|
|
20230822,194100,104834630,3310,3310,3310,3310,0
|
|
20230822,194000,104834630,3310,3310,3310,3310,0
|
|
20230822,193900,104834630,3310,3310,3310,3310,0
|
|
20230822,193800,104834630,3310,3310,3310,3310,0
|
|
20230822,193700,104834630,3310,3310,3310,3310,0
|
|
20230822,193600,104834630,3310,3310,3310,3310,0
|
|
20230822,193500,104834630,3310,3310,3310,3310,0
|
|
20230822,193400,104834630,3310,3310,3310,3310,0
|
|
20230822,193300,104834630,3310,3310,3310,3310,0
|
|
20230822,193200,104834630,3310,3310,3310,3310,0
|
|
20230822,193100,104834630,3310,3310,3310,3310,0
|
|
20230822,193000,104834630,3310,3310,3310,3310,0
|
|
20230822,192900,104834630,3310,3310,3310,3310,0
|
|
20230822,192800,104834630,3310,3310,3310,3310,0
|
|
20230822,192700,104834630,3310,3310,3310,3310,0
|
|
20230822,192600,104834630,3310,3310,3310,3310,0
|
|
20230822,192500,104834630,3310,3310,3310,3310,0
|
|
20230822,192400,104834630,3310,3310,3310,3310,0
|
|
20230822,192300,104834630,3310,3310,3310,3310,0
|
|
20230822,192200,104834630,3310,3310,3310,3310,0
|
|
20230822,192100,104834630,3310,3310,3310,3310,0
|
|
20230822,192000,104834630,3310,3310,3310,3310,0
|
|
20230822,191900,104834630,3310,3310,3310,3310,0
|
|
20230822,191800,104834630,3310,3310,3310,3310,0
|
|
20230822,191700,104834630,3310,3310,3310,3310,829
|
|
20230822,191600,104834630,3310,3310,3310,3310,0
|
|
20230822,191500,104834630,3310,3310,3310,3310,0
|
|
20230822,191400,104834630,3310,3310,3310,3310,0
|
|
20230822,191300,104834630,3310,3310,3310,3310,0
|
|
20230822,191200,104834630,3310,3310,3310,3310,0
|
|
20230822,191100,104834630,3310,3310,3310,3310,0
|
|
20230822,191000,104834630,3310,3310,3310,3310,0
|
|
20230822,190900,104834630,3310,3310,3310,3310,0
|
|
20230822,190800,104834630,3310,3310,3310,3310,0
|
|
20230822,190700,104834630,3310,3310,3310,3310,0
|
|
20230822,190600,104834630,3310,3310,3310,3310,0
|
|
20230822,190500,104834630,3310,3310,3310,3310,0
|
|
20230822,190400,104834630,3310,3310,3310,3310,0
|
|
20230822,190300,104834630,3310,3310,3310,3310,0
|
|
20230822,190200,104834630,3310,3310,3310,3310,0
|
|
20230822,190100,104834630,3310,3310,3310,3310,0
|
|
20230822,190000,104834630,3310,3310,3310,3310,0
|
|
20230822,185900,104834630,3310,3310,3310,3310,0
|
|
20230822,185800,104834630,3310,3310,3310,3310,0
|
|
20230822,185700,104834630,3310,3310,3310,3310,0
|
|
20230822,185600,104834630,3310,3310,3310,3310,0
|
|
20230822,185500,104834630,3310,3310,3310,3310,0
|
|
20230822,185400,104834630,3310,3310,3310,3310,0
|
|
20230822,185300,104834630,3310,3310,3310,3310,0
|
|
20230822,185200,104834630,3310,3310,3310,3310,0
|
|
20230822,185100,104834630,3310,3310,3310,3310,0
|
|
20230822,185000,104834630,3310,3310,3310,3310,0
|
|
20230822,184900,104834630,3310,3310,3310,3310,0
|
|
20230822,184800,104834630,3310,3310,3310,3310,0
|
|
20230822,184700,104834630,3310,3310,3310,3310,829
|
|
20230822,184600,104834630,3310,3310,3310,3310,0
|
|
20230822,184500,104834630,3310,3310,3310,3310,0
|
|
20230822,184400,104834630,3310,3310,3310,3310,0
|
|
20230822,184300,104834630,3310,3310,3310,3310,0
|
|
20230822,184200,104834630,3310,3310,3310,3310,0
|
|
20230822,184100,104834630,3310,3310,3310,3310,0
|
|
20230822,184000,104834630,3310,3310,3310,3310,0
|
|
20230822,183900,104834630,3310,3310,3310,3310,0
|
|
20230822,183800,104834630,3310,3310,3310,3310,0
|
|
20230822,183700,104834630,3310,3310,3310,3310,0
|
|
20230822,183600,104834630,3310,3310,3310,3310,0
|
|
20230822,183500,104834630,3310,3310,3310,3310,0
|
|
20230822,183400,104834630,3310,3310,3310,3310,0
|
|
20230822,183300,104834630,3310,3310,3310,3310,0
|
|
20230822,183200,104834630,3310,3310,3310,3310,0
|
|
20230822,183100,104834630,3310,3310,3310,3310,0
|
|
20230822,183000,104834630,3310,3310,3310,3310,0
|
|
20230822,182900,104834630,3310,3310,3310,3310,0
|
|
20230822,182800,104834630,3310,3310,3310,3310,0
|
|
20230822,182700,104834630,3310,3310,3310,3310,0
|
|
20230822,182600,104834630,3310,3310,3310,3310,0
|
|
20230822,182500,104834630,3310,3310,3310,3310,0
|
|
20230822,182400,104834630,3310,3310,3310,3310,0
|
|
20230822,182300,104834630,3310,3310,3310,3310,0
|
|
20230822,182200,104834630,3310,3310,3310,3310,0
|
|
20230822,182100,104834630,3310,3310,3310,3310,0
|
|
20230822,182000,104834630,3310,3310,3310,3310,0
|
|
20230822,181900,104834630,3310,3310,3310,3310,0
|
|
20230822,181800,104834630,3310,3310,3310,3310,0
|
|
20230822,181700,104834630,3310,3310,3310,3310,829
|
|
20230822,181600,104834630,3310,3310,3310,3310,0
|
|
20230822,181500,104834630,3310,3310,3310,3310,0
|
|
20230822,181400,104834630,3310,3310,3310,3310,0
|
|
20230822,181300,104834630,3310,3310,3310,3310,0
|
|
20230822,181200,104834630,3310,3310,3310,3310,0
|
|
20230822,181100,104834630,3310,3310,3310,3310,0
|
|
20230822,181000,104834630,3310,3310,3310,3310,0
|
|
20230822,180900,104834630,3310,3310,3310,3310,0
|
|
20230822,180800,104834630,3310,3310,3310,3310,0
|
|
20230822,180700,104834630,3310,3310,3310,3310,0
|
|
20230822,180600,104834630,3310,3310,3310,3310,0
|
|
20230822,180500,104834630,3310,3310,3310,3310,0
|
|
20230822,180400,104834630,3310,3310,3310,3310,0
|
|
20230822,180300,104834630,3310,3310,3310,3310,0
|
|
20230822,180200,104834630,3310,3310,3310,3310,0
|
|
20230822,180100,104834630,3310,3310,3310,3310,0
|
|
20230822,180000,104834630,3310,3310,3310,3310,0
|
|
20230822,175900,104834630,3310,3310,3310,3310,0
|
|
20230822,175800,104834630,3310,3310,3310,3310,0
|
|
20230822,175700,104834630,3310,3310,3310,3310,0
|
|
20230822,175600,104834630,3310,3310,3310,3310,0
|
|
20230822,175500,104834630,3310,3310,3310,3310,0
|
|
20230822,175400,104834630,3310,3310,3310,3310,0
|
|
20230822,175300,104834630,3310,3310,3310,3310,0
|
|
20230822,175200,104834630,3310,3310,3310,3310,0
|
|
20230822,175100,104834630,3310,3310,3310,3310,0
|
|
20230822,175000,104834630,3310,3310,3310,3310,0
|
|
20230822,174900,104834630,3310,3310,3310,3310,0
|
|
20230822,174800,104834630,3310,3310,3310,3310,0
|
|
20230822,174700,104834630,3310,3310,3310,3310,829
|
|
20230822,174600,104834630,3310,3310,3310,3310,0
|
|
20230822,174500,104834630,3310,3310,3310,3310,0
|
|
20230822,174400,104834630,3310,3310,3310,3310,0
|
|
20230822,174300,104834630,3310,3310,3310,3310,0
|
|
20230822,174200,104834630,3310,3310,3310,3310,0
|
|
20230822,174100,104834630,3310,3310,3310,3310,0
|
|
20230822,174000,104834630,3310,3310,3310,3310,0
|
|
20230822,173900,104834630,3310,3310,3310,3310,0
|
|
20230822,173800,104834630,3310,3310,3310,3310,0
|
|
20230822,173700,104834630,3310,3310,3310,3310,0
|
|
20230822,173600,104834630,3310,3310,3310,3310,0
|
|
20230822,173500,104834630,3310,3310,3310,3310,0
|
|
20230822,173400,104834630,3310,3310,3310,3310,0
|
|
20230822,173300,104834630,3310,3310,3310,3310,0
|
|
20230822,173200,104834630,3310,3310,3310,3310,0
|
|
20230822,173100,104834630,3310,3310,3310,3310,0
|
|
20230822,173000,104834630,3310,3310,3310,3310,0
|
|
20230822,172900,104834630,3310,3310,3310,3310,0
|
|
20230822,172800,104834630,3310,3310,3310,3310,0
|
|
20230822,172700,104834630,3310,3310,3310,3310,0
|
|
20230822,172600,104834630,3310,3310,3310,3310,0
|
|
20230822,172500,104834630,3310,3310,3310,3310,0
|
|
20230822,172400,104834630,3310,3310,3310,3310,0
|
|
20230822,172300,104834630,3310,3310,3310,3310,0
|
|
20230822,172200,104834630,3310,3310,3310,3310,0
|
|
20230822,172100,104834630,3310,3310,3310,3310,0
|
|
20230822,172000,104834630,3310,3310,3310,3310,0
|
|
20230822,171900,104834630,3310,3310,3310,3310,0
|
|
20230822,171800,104834630,3310,3310,3310,3310,0
|
|
20230822,171700,104834630,3310,3310,3310,3310,829
|
|
20230822,171600,104834630,3310,3310,3310,3310,0
|
|
20230822,171500,104834630,3310,3310,3310,3310,0
|
|
20230822,171400,104834630,3310,3310,3310,3310,0
|
|
20230822,171300,104834630,3310,3310,3310,3310,0
|
|
20230822,171200,104834630,3310,3310,3310,3310,0
|
|
20230822,171100,104834630,3310,3310,3310,3310,0
|
|
20230822,171000,104834630,3310,3310,3310,3310,0
|
|
20230822,170900,104834630,3310,3310,3310,3310,0
|
|
20230822,170800,104834630,3310,3310,3310,3310,0
|
|
20230822,170700,104834630,3310,3310,3310,3310,0
|
|
20230822,170600,104834630,3310,3310,3310,3310,0
|
|
20230822,170500,104834630,3310,3310,3310,3310,0
|
|
20230822,170400,104834630,3310,3310,3310,3310,0
|
|
20230822,170300,104834630,3310,3310,3310,3310,0
|
|
20230822,170200,104834630,3310,3310,3310,3310,0
|
|
20230822,170100,104834630,3310,3310,3310,3310,0
|
|
20230822,170000,104834630,3310,3310,3310,3310,0
|
|
20230822,165900,104834630,3310,3310,3310,3310,0
|
|
20230822,165800,104834630,3310,3310,3310,3310,0
|
|
20230822,165700,104834630,3310,3310,3310,3310,0
|
|
20230822,165600,104834630,3310,3310,3310,3310,0
|
|
20230822,165500,104834630,3310,3310,3310,3310,0
|
|
20230822,165400,104834630,3310,3310,3310,3310,0
|
|
20230822,165300,104834630,3310,3310,3310,3310,0
|
|
20230822,165200,104834630,3310,3310,3310,3310,0
|
|
20230822,165100,104834630,3310,3310,3310,3310,0
|
|
20230822,165000,104834630,3310,3310,3310,3310,0
|
|
20230822,164900,104834630,3310,3310,3310,3310,0
|
|
20230822,164800,104834630,3310,3310,3310,3310,0
|
|
20230822,164700,104834630,3310,3310,3310,3310,829
|
|
20230822,164600,104834630,3310,3310,3310,3310,0
|
|
20230822,164500,104834630,3310,3310,3310,3310,0
|
|
20230822,164400,104834630,3310,3310,3310,3310,0
|
|
20230822,164300,104834630,3310,3310,3310,3310,0
|
|
20230822,164200,104834630,3310,3310,3310,3310,0
|
|
20230822,164100,104834630,3310,3310,3310,3310,0
|
|
20230822,164000,104834630,3310,3310,3310,3310,0
|
|
20230822,163900,104834630,3310,3310,3310,3310,0
|
|
20230822,163800,104834630,3310,3310,3310,3310,0
|
|
20230822,163700,104834630,3310,3310,3310,3310,0
|
|
20230822,163600,104834630,3310,3310,3310,3310,0
|
|
20230822,163500,104834630,3310,3310,3310,3310,0
|
|
20230822,163400,104834630,3310,3310,3310,3310,0
|
|
20230822,163300,104834630,3310,3310,3310,3310,0
|
|
20230822,163200,104834630,3310,3310,3310,3310,0
|
|
20230822,163100,104834630,3310,3310,3310,3310,0
|
|
20230822,163000,104834630,3310,3310,3310,3310,0
|
|
20230822,162900,104834630,3310,3310,3310,3310,0
|
|
20230822,162800,104834630,3310,3310,3310,3310,0
|
|
20230822,162700,104834630,3310,3310,3310,3310,0
|
|
20230822,162600,104834630,3310,3310,3310,3310,0
|
|
20230822,162500,104834630,3310,3310,3310,3310,0
|
|
20230822,162400,104834630,3310,3310,3310,3310,0
|
|
20230822,162300,104834630,3310,3310,3310,3310,0
|
|
20230822,162200,104834630,3310,3310,3310,3310,0
|
|
20230822,162100,104834630,3310,3310,3310,3310,0
|
|
20230822,162000,104834630,3310,3310,3310,3310,0
|
|
20230822,161900,104834630,3310,3310,3310,3310,0
|
|
20230822,161800,104834630,3310,3310,3310,3310,0
|
|
20230822,161700,104834630,3310,3310,3310,3310,829
|
|
20230822,161600,104834630,3310,3310,3310,3310,0
|
|
20230822,161500,104834630,3310,3310,3310,3310,0
|
|
20230822,161400,104834630,3310,3310,3310,3310,0
|
|
20230822,161300,104834630,3310,3310,3310,3310,0
|
|
20230822,161200,104834630,3310,3310,3310,3310,0
|
|
20230822,161100,104834630,3310,3310,3310,3310,0
|
|
20230822,161000,104834630,3310,3310,3310,3310,0
|
|
20230822,160900,104834630,3310,3310,3310,3310,0
|
|
20230822,160800,104834630,3310,3310,3310,3310,0
|
|
20230822,160700,104834630,3310,3310,3310,3310,0
|
|
20230822,160600,104834630,3310,3310,3310,3310,0
|
|
20230822,160500,104834630,3310,3310,3310,3310,0
|
|
20230822,160400,104834630,3310,3310,3310,3310,0
|
|
20230822,160300,104834630,3310,3310,3310,3310,0
|
|
20230822,160200,104834630,3310,3310,3310,3310,0
|
|
20230822,160100,104834630,3310,3310,3310,3310,0
|
|
20230822,160000,104834630,3310,3310,3310,3310,0
|
|
20230822,155900,104834630,3310,3310,3310,3310,0
|
|
20230822,155800,104834630,3310,3310,3310,3310,0
|
|
20230822,155700,104834630,3310,3310,3310,3310,0
|
|
20230822,155600,104834630,3310,3310,3310,3310,0
|
|
20230822,155500,104834630,3310,3310,3310,3310,0
|
|
20230822,155400,104834630,3310,3310,3310,3310,0
|
|
20230822,155300,104834630,3310,3310,3310,3310,0
|
|
20230822,155200,104834630,3310,3310,3310,3310,0
|
|
20230822,155100,104834630,3310,3310,3310,3310,0
|
|
20230822,155000,104834630,3310,3310,3310,3310,0
|
|
20230822,154900,104834630,3310,3310,3310,3310,0
|
|
20230822,154800,104834630,3310,3310,3310,3310,0
|
|
20230822,154700,104834630,3310,3310,3310,3310,829
|
|
20230822,154600,104834630,3310,3310,3310,3310,0
|
|
20230822,154500,104834630,3310,3310,3310,3310,0
|
|
20230822,154400,104834630,3310,3310,3310,3310,0
|
|
20230822,154300,104834630,3310,3310,3310,3310,0
|
|
20230822,154200,104834630,3310,3310,3310,3310,0
|
|
20230822,154100,104834630,3310,3310,3310,3310,0
|
|
20230822,154000,104834630,3310,3310,3310,3310,0
|
|
20230822,153900,104834630,3310,3310,3310,3310,0
|
|
20230822,153800,104834630,3310,3310,3310,3310,0
|
|
20230822,153700,104834630,3310,3310,3310,3310,0
|
|
20230822,153600,104834630,3310,3310,3310,3310,0
|
|
20230822,153500,104834630,3310,3310,3310,3310,0
|
|
20230822,153400,104834630,3310,3310,3310,3310,0
|
|
20230822,153300,104834630,3310,3310,3310,3310,0
|
|
20230822,153200,104834630,3310,3310,3310,3310,0
|
|
20230822,153100,104834630,3310,3310,3310,3310,0
|
|
20230822,153000,104834630,3310,3310,3310,3310,829
|
|
20230822,152900,102090640,3300,3300,3300,3300,0
|
|
20230822,152800,102090640,3300,3300,3300,3300,0
|
|
20230822,152700,102090640,3300,3300,3300,3300,0
|
|
20230822,152600,102090640,3300,3300,3300,3300,0
|
|
20230822,152500,102090640,3300,3300,3300,3300,0
|
|
20230822,152400,102090640,3300,3300,3300,3300,0
|
|
20230822,152300,102090640,3300,3300,3300,3300,0
|
|
20230822,152200,102090640,3300,3300,3300,3300,0
|
|
20230822,152100,102090640,3300,3300,3300,3300,0
|
|
20230822,152000,102090640,3300,3300,3300,3300,0
|
|
20230822,151900,102090640,3300,3300,3300,3300,0
|
|
20230822,151800,102090640,3300,3300,3300,3300,0
|
|
20230822,151700,102090640,3300,3300,3300,3300,0
|
|
20230822,151600,102090640,3300,3300,3300,3300,0
|
|
20230822,151500,102090640,3300,3300,3300,3300,0
|
|
20230822,151400,102090640,3300,3300,3300,3300,0
|
|
20230822,151300,102090640,3300,3300,3300,3300,0
|
|
20230822,151200,102090640,3300,3300,3300,3300,0
|
|
20230822,151100,102090640,3300,3300,3300,3300,701
|
|
20230822,151000,99777340,3300,3300,3300,3300,0
|
|
20230822,150900,99777340,3300,3300,3300,3300,200
|
|
20230822,150800,99117340,3300,3300,3300,3300,2
|
|
20230822,150700,99110740,3300,3300,3300,3300,10
|
|
20230822,150600,99077740,3305,3305,3305,3305,0
|
|
20230822,150500,99077740,3305,3305,3305,3305,0
|
|
20230822,150400,99077740,3305,3305,3305,3305,0
|
|
20230822,150300,99077740,3305,3305,3305,3305,0
|
|
20230822,150200,99077740,3305,3305,3305,3305,0
|
|
20230822,150100,99077740,3305,3305,3305,3305,0
|
|
20230822,150000,99077740,3305,3305,3305,3305,31
|
|
20230822,145900,98975285,3300,3300,3300,3300,287
|
|
20230822,145800,98028185,3305,3305,3305,3305,0
|
|
20230822,145700,98028185,3305,3305,3305,3305,0
|
|
20230822,145600,98028185,3305,3305,3305,3305,0
|
|
20230822,145500,98028185,3305,3305,3305,3305,0
|
|
20230822,145400,98028185,3305,3305,3305,3305,0
|
|
20230822,145300,98028185,3305,3305,3305,3305,3
|
|
20230822,145200,98018270,3305,3305,3305,3305,0
|
|
20230822,145100,98018270,3305,3305,3305,3305,0
|
|
20230822,145000,98018270,3305,3305,3305,3305,2
|
|
20230822,144900,98011660,3300,3300,3300,3300,0
|
|
20230822,144800,98011660,3300,3300,3300,3300,1
|
|
20230822,144700,98008360,3300,3300,3300,3300,0
|
|
20230822,144600,98008360,3300,3300,3300,3300,10
|
|
20230822,144500,97975360,3300,3300,3300,3300,0
|
|
20230822,144400,97975360,3300,3300,3300,3300,0
|
|
20230822,144300,97975360,3300,3300,3300,3300,0
|
|
20230822,144200,97975360,3300,3300,3300,3300,0
|
|
20230822,144100,97975360,3300,3300,3300,3300,0
|
|
20230822,144000,97975360,3300,3300,3300,3300,0
|
|
20230822,143900,97975360,3300,3300,3300,3300,0
|
|
20230822,143800,97975360,3300,3300,3300,3300,0
|
|
20230822,143700,97975360,3300,3300,3300,3300,0
|
|
20230822,143600,97975360,3300,3300,3300,3300,190
|
|
20230822,143500,97348360,3305,3305,3305,3305,1
|
|
20230822,143400,97345055,3300,3300,3300,3300,65
|
|
20230822,143300,97130555,3300,3300,3300,3300,200
|
|
20230822,143200,96470555,3305,3305,3305,3305,0
|
|
20230822,143100,96470555,3305,3305,3305,3305,30
|
|
20230822,143000,96371405,3305,3305,3305,3305,0
|
|
20230822,142900,96371405,3305,3305,3305,3305,0
|
|
20230822,142800,96371405,3305,3305,3305,3305,0
|
|
20230822,142700,96371405,3305,3305,3305,3305,0
|
|
20230822,142600,96371405,3305,3305,3305,3305,0
|
|
20230822,142500,96371405,3305,3305,3305,3305,0
|
|
20230822,142400,96371405,3305,3305,3305,3305,0
|
|
20230822,142300,96371405,3305,3300,3305,3300,2067
|
|
20230822,142200,89548590,3300,3300,3300,3300,0
|
|
20230822,142100,89548590,3300,3300,3300,3300,0
|
|
20230822,142000,89548590,3300,3300,3300,3300,0
|
|
20230822,141900,89548590,3300,3300,3300,3300,0
|
|
20230822,141800,89548590,3300,3300,3300,3300,0
|
|
20230822,141700,89548590,3300,3300,3300,3300,0
|
|
20230822,141600,89548590,3300,3300,3300,3300,0
|
|
20230822,141500,89548590,3300,3300,3300,3300,0
|
|
20230822,141400,89548590,3300,3300,3300,3300,0
|
|
20230822,141300,89548590,3300,3300,3300,3300,0
|
|
20230822,141200,89548590,3300,3300,3300,3300,0
|
|
20230822,141100,89548590,3300,3300,3300,3300,0
|
|
20230822,141000,89548590,3300,3300,3300,3300,0
|
|
20230822,140900,89548590,3300,3300,3300,3300,0
|
|
20230822,140800,89548590,3300,3300,3300,3300,0
|
|
20230822,140700,89548590,3300,3300,3300,3300,6
|
|
20230822,140600,89528790,3285,3285,3285,3285,1001
|
|
20230822,140500,86240505,3285,3290,3290,3285,600
|
|
20230822,140400,84268950,3290,3290,3290,3290,0
|
|
20230822,140300,84268950,3290,3290,3290,3290,0
|
|
20230822,140200,84268950,3290,3290,3290,3290,874
|
|
20230822,140100,81393490,3290,3290,3290,3290,0
|
|
20230822,140000,81393490,3290,3290,3290,3290,0
|
|
20230822,135900,81393490,3290,3290,3290,3290,0
|
|
20230822,135800,81393490,3290,3290,3290,3290,5
|
|
20230822,135700,81377040,3290,3290,3290,3290,0
|
|
20230822,135600,81377040,3290,3290,3290,3290,0
|
|
20230822,135500,81377040,3290,3290,3290,3290,0
|
|
20230822,135400,81377040,3290,3290,3290,3290,0
|
|
20230822,135300,81377040,3290,3290,3290,3290,0
|
|
20230822,135200,81377040,3290,3290,3290,3290,0
|
|
20230822,135100,81377040,3290,3290,3290,3290,0
|
|
20230822,135000,81377040,3290,3290,3290,3290,0
|
|
20230822,134900,81377040,3290,3290,3290,3290,0
|
|
20230822,134800,81377040,3290,3290,3290,3290,0
|
|
20230822,134700,81377040,3290,3290,3290,3290,0
|
|
20230822,134600,81377040,3290,3290,3290,3290,0
|
|
20230822,134500,81377040,3290,3290,3290,3290,0
|
|
20230822,134400,81377040,3290,3290,3290,3290,0
|
|
20230822,134300,81377040,3290,3290,3290,3290,0
|
|
20230822,134200,81377040,3290,3290,3290,3290,0
|
|
20230822,134100,81377040,3290,3295,3295,3290,29
|
|
20230822,134000,81281605,3300,3300,3300,3300,0
|
|
20230822,133900,81281605,3300,3300,3300,3300,0
|
|
20230822,133800,81281605,3300,3300,3300,3300,0
|
|
20230822,133700,81281605,3300,3300,3300,3300,0
|
|
20230822,133600,81281605,3300,3300,3300,3300,0
|
|
20230822,133500,81281605,3300,3300,3300,3300,0
|
|
20230822,133400,81281605,3300,3300,3300,3300,0
|
|
20230822,133300,81281605,3300,3300,3300,3300,0
|
|
20230822,133200,81281605,3300,3300,3300,3300,0
|
|
20230822,133100,81281605,3300,3300,3300,3300,17
|
|
20230822,133000,81225505,3300,3300,3300,3300,0
|
|
20230822,132900,81225505,3300,3300,3300,3300,0
|
|
20230822,132800,81225505,3300,3300,3300,3300,0
|
|
20230822,132700,81225505,3300,3300,3300,3300,0
|
|
20230822,132600,81225505,3300,3300,3300,3300,0
|
|
20230822,132500,81225505,3300,3300,3300,3300,0
|
|
20230822,132400,81225505,3300,3300,3300,3300,0
|
|
20230822,132300,81225505,3300,3300,3300,3300,0
|
|
20230822,132200,81225505,3300,3300,3300,3300,0
|
|
20230822,132100,81225505,3300,3300,3300,3300,0
|
|
20230822,132000,81225505,3300,3300,3300,3300,0
|
|
20230822,131900,81225505,3300,3300,3300,3300,0
|
|
20230822,131800,81225505,3300,3300,3300,3300,0
|
|
20230822,131700,81225505,3300,3300,3300,3300,0
|
|
20230822,131600,81225505,3300,3300,3300,3300,0
|
|
20230822,131500,81225505,3300,3300,3300,3300,5
|
|
20230822,131400,81209005,3300,3300,3300,3300,0
|
|
20230822,131300,81209005,3300,3300,3300,3300,0
|
|
20230822,131200,81209005,3300,3300,3300,3300,0
|
|
20230822,131100,81209005,3300,3300,3300,3300,0
|
|
20230822,131000,81209005,3300,3300,3300,3300,0
|
|
20230822,130900,81209005,3300,3300,3300,3300,0
|
|
20230822,130800,81209005,3300,3300,3300,3300,0
|
|
20230822,130700,81209005,3300,3300,3300,3300,0
|
|
20230822,130600,81209005,3300,3300,3300,3300,0
|
|
20230822,130500,81209005,3300,3300,3300,3300,0
|
|
20230822,130400,81209005,3300,3300,3300,3300,0
|
|
20230822,130300,81209005,3300,3300,3300,3300,0
|
|
20230822,130200,81209005,3300,3300,3300,3300,0
|
|
20230822,130100,81209005,3300,3300,3300,3300,0
|
|
20230822,130000,81209005,3300,3300,3300,3300,0
|
|
20230822,125900,81209005,3300,3300,3300,3300,0
|
|
20230822,125800,81209005,3300,3300,3300,3300,0
|
|
20230822,125700,81209005,3300,3300,3300,3300,0
|
|
20230822,125600,81209005,3300,3300,3300,3300,0
|
|
20230822,125500,81209005,3300,3300,3300,3300,0
|
|
20230822,125400,81209005,3300,3300,3300,3300,0
|
|
20230822,125300,81209005,3300,3300,3300,3300,0
|
|
20230822,125200,81209005,3300,3300,3300,3300,0
|
|
20230822,125100,81209005,3300,3300,3300,3300,0
|
|
20230822,125000,81209005,3300,3300,3300,3300,0
|
|
20230822,124900,81209005,3300,3300,3300,3300,0
|
|
20230822,124800,81209005,3300,3300,3300,3300,0
|
|
20230822,124700,81209005,3300,3300,3300,3300,0
|
|
20230822,124600,81209005,3300,3300,3300,3300,0
|
|
20230822,124500,81209005,3300,3300,3300,3300,0
|
|
20230822,124400,81209005,3300,3300,3300,3300,0
|
|
20230822,124300,81209005,3300,3300,3300,3300,0
|
|
20230822,124200,81209005,3300,3300,3300,3300,0
|
|
20230822,124100,81209005,3300,3300,3300,3300,0
|
|
20230822,124000,81209005,3300,3300,3300,3300,0
|
|
20230822,123900,81209005,3300,3300,3300,3300,0
|
|
20230822,123800,81209005,3300,3300,3300,3300,0
|
|
20230822,123700,81209005,3300,3300,3300,3300,0
|
|
20230822,123600,81209005,3300,3300,3300,3300,0
|
|
20230822,123500,81209005,3300,3300,3300,3300,0
|
|
20230822,123400,81209005,3300,3300,3300,3300,0
|
|
20230822,123300,81209005,3300,3300,3300,3300,0
|
|
20230822,123200,81209005,3300,3300,3300,3300,0
|
|
20230822,123100,81209005,3300,3300,3300,3300,0
|
|
20230822,123000,81209005,3300,3300,3300,3300,0
|
|
20230822,122900,81209005,3300,3300,3300,3300,0
|
|
20230822,122800,81209005,3300,3300,3300,3300,0
|
|
20230822,122700,81209005,3300,3300,3300,3300,0
|
|
20230822,122600,81209005,3300,3300,3300,3300,0
|
|
20230822,122500,81209005,3300,3300,3300,3300,0
|
|
20230822,122400,81209005,3300,3300,3300,3300,0
|
|
20230822,122300,81209005,3300,3300,3300,3300,0
|
|
20230822,122200,81209005,3300,3300,3300,3300,0
|
|
20230822,122100,81209005,3300,3300,3300,3300,0
|
|
20230822,122000,81209005,3300,3300,3300,3300,4
|
|
20230822,121900,81195805,3300,3300,3300,3300,5
|
|
20230822,121800,81179305,3290,3290,3290,3290,82
|
|
20230822,121700,80909525,3300,3300,3300,3300,0
|
|
20230822,121600,80909525,3300,3300,3300,3300,0
|
|
20230822,121500,80909525,3300,3300,3300,3300,0
|
|
20230822,121400,80909525,3300,3300,3300,3300,2
|
|
20230822,121300,80902925,3300,3300,3300,3300,0
|
|
20230822,121200,80902925,3300,3300,3300,3300,15
|
|
20230822,121100,80853425,3300,3300,3300,3300,0
|
|
20230822,121000,80853425,3300,3300,3300,3300,0
|
|
20230822,120900,80853425,3300,3300,3300,3300,0
|
|
20230822,120800,80853425,3300,3300,3300,3300,82
|
|
20230822,120700,80582825,3300,3300,3300,3300,0
|
|
20230822,120600,80582825,3300,3300,3300,3300,0
|
|
20230822,120500,80582825,3300,3300,3300,3300,0
|
|
20230822,120400,80582825,3300,3300,3300,3300,0
|
|
20230822,120300,80582825,3300,3300,3300,3300,0
|
|
20230822,120200,80582825,3300,3300,3300,3300,0
|
|
20230822,120100,80582825,3300,3300,3300,3300,0
|
|
20230822,120000,80582825,3300,3300,3300,3300,0
|
|
20230822,115900,80582825,3300,3300,3300,3300,0
|
|
20230822,115800,80582825,3300,3300,3300,3300,0
|
|
20230822,115700,80582825,3300,3300,3300,3300,0
|
|
20230822,115600,80582825,3300,3300,3300,3300,0
|
|
20230822,115500,80582825,3300,3300,3300,3300,0
|
|
20230822,115400,80582825,3300,3300,3300,3300,0
|
|
20230822,115300,80582825,3300,3300,3300,3300,0
|
|
20230822,115200,80582825,3300,3300,3300,3300,0
|
|
20230822,115100,80582825,3300,3300,3300,3300,0
|
|
20230822,115000,80582825,3300,3300,3300,3300,0
|
|
20230822,114900,80582825,3300,3300,3300,3300,0
|
|
20230822,114800,80582825,3300,3300,3300,3300,0
|
|
20230822,114700,80582825,3300,3300,3300,3300,0
|
|
20230822,114600,80582825,3300,3300,3300,3300,1
|
|
20230822,114500,80579525,3300,3300,3300,3300,0
|
|
20230822,114400,80579525,3300,3300,3300,3300,0
|
|
20230822,114300,80579525,3300,3300,3300,3300,0
|
|
20230822,114200,80579525,3300,3300,3300,3300,0
|
|
20230822,114100,80579525,3300,3300,3300,3300,1
|
|
20230822,114000,80576225,3290,3290,3290,3290,0
|
|
20230822,113900,80576225,3290,3290,3290,3290,0
|
|
20230822,113800,80576225,3290,3290,3290,3290,0
|
|
20230822,113700,80576225,3290,3290,3290,3290,0
|
|
20230822,113600,80576225,3290,3290,3290,3290,0
|
|
20230822,113500,80576225,3290,3290,3290,3290,0
|
|
20230822,113400,80576225,3290,3290,3290,3290,0
|
|
20230822,113300,80576225,3290,3290,3290,3290,0
|
|
20230822,113200,80576225,3290,3290,3290,3290,1
|
|
20230822,113100,80572935,3285,3285,3285,3285,0
|
|
20230822,113000,80572935,3285,3285,3285,3285,0
|
|
20230822,112900,80572935,3285,3295,3295,3285,3325
|
|
20230822,112800,69644395,3300,3295,3300,3295,535
|
|
20230822,112700,67879535,3295,3295,3295,3295,0
|
|
20230822,112600,67879535,3295,3295,3295,3295,123
|
|
20230822,112500,67474250,3295,3295,3295,3295,0
|
|
20230822,112400,67474250,3295,3295,3295,3295,0
|
|
20230822,112300,67474250,3295,3295,3295,3295,100
|
|
20230822,112200,67144750,3295,3295,3295,3295,0
|
|
20230822,112100,67144750,3295,3295,3295,3295,0
|
|
20230822,112000,67144750,3295,3295,3295,3295,0
|
|
20230822,111900,67144750,3295,3295,3295,3295,0
|
|
20230822,111800,67144750,3295,3295,3295,3295,0
|
|
20230822,111700,67144750,3295,3295,3295,3295,0
|
|
20230822,111600,67144750,3295,3295,3295,3295,0
|
|
20230822,111500,67144750,3295,3295,3295,3295,0
|
|
20230822,111400,67144750,3295,3295,3295,3295,0
|
|
20230822,111300,67144750,3295,3295,3295,3295,100
|
|
20230822,111200,66815250,3295,3295,3295,3295,10
|
|
20230822,111100,66782300,3295,3295,3295,3295,0
|
|
20230822,111000,66782300,3295,3295,3295,3295,0
|
|
20230822,110900,66782300,3295,3295,3295,3295,0
|
|
20230822,110800,66782300,3295,3295,3295,3295,1150
|
|
20230822,110700,62993050,3285,3285,3285,3285,0
|
|
20230822,110600,62993050,3285,3285,3285,3285,0
|
|
20230822,110500,62993050,3285,3285,3285,3285,2260
|
|
20230822,110400,55568950,3295,3295,3295,3295,0
|
|
20230822,110300,55568950,3295,3295,3295,3295,0
|
|
20230822,110200,55568950,3295,3295,3295,3295,0
|
|
20230822,110100,55568950,3295,3295,3295,3295,0
|
|
20230822,110000,55568950,3295,3295,3295,3295,0
|
|
20230822,105900,55568950,3295,3295,3295,3295,0
|
|
20230822,105800,55568950,3295,3295,3295,3295,0
|
|
20230822,105700,55568950,3295,3295,3295,3295,0
|
|
20230822,105600,55568950,3295,3295,3295,3295,0
|
|
20230822,105500,55568950,3295,3295,3295,3295,0
|
|
20230822,105400,55568950,3295,3295,3295,3295,0
|
|
20230822,105300,55568950,3295,3295,3295,3295,0
|
|
20230822,105200,55568950,3295,3290,3295,3285,10846
|
|
20230822,105100,19929860,3295,3295,3295,3295,0
|
|
20230822,105000,19929860,3295,3295,3295,3295,0
|
|
20230822,104900,19929860,3295,3295,3295,3295,0
|
|
20230822,104800,19929860,3295,3295,3295,3295,0
|
|
20230822,104700,19929860,3295,3295,3295,3295,0
|
|
20230822,104600,19929860,3295,3295,3295,3295,0
|
|
20230822,104500,19929860,3295,3295,3295,3295,0
|
|
20230822,104400,19929860,3295,3295,3295,3295,0
|
|
20230822,104300,19929860,3295,3295,3295,3295,0
|
|
20230822,104200,19929860,3295,3295,3295,3295,8
|
|
20230822,104100,19903500,3290,3295,3295,3290,148
|
|
20230822,104000,19416205,3295,3295,3295,3295,9
|
|
20230822,103900,19386550,3290,3290,3290,3290,0
|
|
20230822,103800,19386550,3290,3290,3290,3290,0
|
|
20230822,103700,19386550,3290,3290,3290,3290,0
|
|
20230822,103600,19386550,3290,3295,3295,3290,92
|
|
20230822,103500,19083860,3290,3290,3290,3290,0
|
|
20230822,103400,19083860,3290,3290,3290,3290,0
|
|
20230822,103300,19083860,3290,3290,3290,3290,0
|
|
20230822,103200,19083860,3290,3290,3290,3290,0
|
|
20230822,103100,19083860,3290,3290,3290,3290,0
|
|
20230822,103000,19083860,3290,3290,3290,3290,0
|
|
20230822,102900,19083860,3290,3290,3290,3290,0
|
|
20230822,102800,19083860,3290,3290,3290,3290,0
|
|
20230822,102700,19083860,3290,3290,3290,3290,0
|
|
20230822,102600,19083860,3290,3290,3290,3290,0
|
|
20230822,102500,19083860,3290,3290,3290,3290,0
|
|
20230822,102400,19083860,3290,3290,3290,3290,0
|
|
20230822,102300,19083860,3290,3290,3290,3290,90
|
|
20230822,102200,18787760,3290,3290,3290,3290,0
|
|
20230822,102100,18787760,3290,3290,3290,3290,216
|
|
20230822,102000,18077120,3290,3290,3290,3290,403
|
|
20230822,101900,16751250,3295,3295,3295,3295,0
|
|
20230822,101800,16751250,3295,3295,3295,3295,0
|
|
20230822,101700,16751250,3295,3295,3295,3295,0
|
|
20230822,101600,16751250,3295,3295,3295,3295,420
|
|
20230822,101500,15367350,3300,3300,3300,3300,0
|
|
20230822,101400,15367350,3300,3300,3300,3300,0
|
|
20230822,101300,15367350,3300,3300,3300,3300,0
|
|
20230822,101200,15367350,3300,3300,3300,3300,0
|
|
20230822,101100,15367350,3300,3300,3300,3300,0
|
|
20230822,101000,15367350,3300,3300,3300,3300,1
|
|
20230822,100900,15364050,3295,3295,3295,3295,0
|
|
20230822,100800,15364050,3295,3295,3295,3295,0
|
|
20230822,100700,15364050,3295,3295,3295,3295,0
|
|
20230822,100600,15364050,3295,3295,3295,3295,1
|
|
20230822,100500,15360755,3300,3300,3300,3300,0
|
|
20230822,100400,15360755,3300,3300,3300,3300,2
|
|
20230822,100300,15354155,3295,3295,3295,3295,0
|
|
20230822,100200,15354155,3295,3295,3295,3295,0
|
|
20230822,100100,15354155,3295,3295,3295,3295,0
|
|
20230822,100000,15354155,3295,3295,3295,3295,0
|
|
20230822,095900,15354155,3295,3295,3295,3295,200
|
|
20230822,095800,14695155,3300,3300,3300,3300,0
|
|
20230822,095700,14695155,3300,3300,3300,3300,0
|
|
20230822,095600,14695155,3300,3300,3300,3300,0
|
|
20230822,095500,14695155,3300,3300,3300,3300,0
|
|
20230822,095400,14695155,3300,3300,3300,3300,0
|
|
20230822,095300,14695155,3300,3300,3300,3300,0
|
|
20230822,095200,14695155,3300,3300,3300,3300,0
|
|
20230822,095100,14695155,3300,3300,3300,3300,293
|
|
20230822,095000,13728255,3300,3300,3300,3300,110
|
|
20230822,094900,13365255,3300,3300,3300,3300,97
|
|
20230822,094800,13045155,3300,3300,3300,3300,0
|
|
20230822,094700,13045155,3300,3300,3300,3300,100
|
|
20230822,094600,12715155,3300,3300,3300,3300,0
|
|
20230822,094500,12715155,3300,3300,3300,3300,0
|
|
20230822,094400,12715155,3300,3300,3300,3300,3
|
|
20230822,094300,12705255,3300,3300,3300,3300,47
|
|
20230822,094200,12550155,3295,3295,3295,3295,2
|
|
20230822,094100,12543565,3300,3300,3300,3300,0
|
|
20230822,094000,12543565,3300,3300,3300,3300,0
|
|
20230822,093900,12543565,3300,3300,3300,3300,0
|
|
20230822,093800,12543565,3300,3300,3300,3300,0
|
|
20230822,093700,12543565,3300,3300,3300,3300,2
|
|
20230822,093600,12536965,3300,3300,3300,3300,0
|
|
20230822,093500,12536965,3300,3300,3300,3300,1
|
|
20230822,093400,12533665,3305,3305,3305,3305,0
|
|
20230822,093300,12533665,3305,3305,3305,3305,3
|
|
20230822,093200,12523750,3305,3305,3305,3305,14
|
|
20230822,093100,12477480,3305,3305,3305,3305,21
|
|
20230822,093000,12408075,3305,3305,3305,3305,0
|
|
20230822,092900,12408075,3305,3305,3305,3305,0
|
|
20230822,092800,12408075,3305,3305,3305,3305,0
|
|
20230822,092700,12408075,3305,3305,3305,3305,0
|
|
20230822,092600,12408075,3305,3305,3305,3305,0
|
|
20230822,092500,12408075,3305,3305,3305,3305,0
|
|
20230822,092400,12408075,3305,3305,3305,3305,0
|
|
20230822,092300,12408075,3305,3305,3305,3305,0
|
|
20230822,092200,12408075,3305,3305,3305,3305,3000
|
|
20230822,092100,2493075,3305,3305,3305,3305,0
|
|
20230822,092000,2493075,3305,3305,3305,3305,1
|
|
20230822,091900,2489770,3295,3295,3295,3295,0
|
|
20230822,091800,2489770,3295,3295,3295,3295,0
|
|
20230822,091700,2489770,3295,3295,3295,3295,64
|
|
20230822,091600,2278890,3295,3295,3295,3295,36
|
|
20230822,091500,2160270,3295,3295,3295,3295,0
|
|
20230822,091400,2160270,3295,3295,3295,3295,0
|
|
20230822,091300,2160270,3295,3295,3295,3295,200
|
|
20230822,091200,1501270,3295,3295,3295,3295,0
|
|
20230822,091100,1501270,3295,3295,3295,3295,0
|
|
20230822,091000,1501270,3295,3295,3295,3295,0
|
|
20230822,090900,1501270,3295,3295,3295,3295,163
|
|
20230822,090800,964185,3310,3310,3310,3310,0
|
|
20230822,090700,964185,3310,3310,3310,3310,0
|
|
20230822,090600,964185,3310,3310,3310,3310,0
|
|
20230822,090500,964185,3310,3310,3310,3310,87
|
|
20230822,090400,676215,3300,3300,3300,3300,0
|
|
20230822,090300,676215,3300,3300,3300,3300,1
|
|
20230822,090200,672915,3305,3305,3315,3305,203
|
|
20230822,090100,0,3295,3295,3295,3295,0
|
|
20230822,090000,0,3295,3295,3295,3295,0
|