654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,195100,62025090,3360,3360,3360,3360,681
|
|
20230907,195000,62025090,3360,3360,3360,3360,0
|
|
20230907,194900,62025090,3360,3360,3360,3360,0
|
|
20230907,194800,62025090,3360,3360,3360,3360,0
|
|
20230907,194700,62025090,3360,3360,3360,3360,0
|
|
20230907,194600,62025090,3360,3360,3360,3360,0
|
|
20230907,194500,62025090,3360,3360,3360,3360,0
|
|
20230907,194400,62025090,3360,3360,3360,3360,0
|
|
20230907,194300,62025090,3360,3360,3360,3360,0
|
|
20230907,194200,62025090,3360,3360,3360,3360,0
|
|
20230907,194100,62025090,3360,3360,3360,3360,0
|
|
20230907,194000,62025090,3360,3360,3360,3360,0
|
|
20230907,193900,62025090,3360,3360,3360,3360,0
|
|
20230907,193800,62025090,3360,3360,3360,3360,0
|
|
20230907,193700,62025090,3360,3360,3360,3360,0
|
|
20230907,193600,62025090,3360,3360,3360,3360,0
|
|
20230907,193500,62025090,3360,3360,3360,3360,0
|
|
20230907,193400,62025090,3360,3360,3360,3360,0
|
|
20230907,193300,62025090,3360,3360,3360,3360,0
|
|
20230907,193200,62025090,3360,3360,3360,3360,0
|
|
20230907,193100,62025090,3360,3360,3360,3360,0
|
|
20230907,193000,62025090,3360,3360,3360,3360,0
|
|
20230907,192900,62025090,3360,3360,3360,3360,0
|
|
20230907,192800,62025090,3360,3360,3360,3360,0
|
|
20230907,192700,62025090,3360,3360,3360,3360,0
|
|
20230907,192600,62025090,3360,3360,3360,3360,0
|
|
20230907,192500,62025090,3360,3360,3360,3360,0
|
|
20230907,192400,62025090,3360,3360,3360,3360,0
|
|
20230907,192300,62025090,3360,3360,3360,3360,0
|
|
20230907,192200,62025090,3360,3360,3360,3360,0
|
|
20230907,192100,62025090,3360,3360,3360,3360,681
|
|
20230907,192000,62025090,3360,3360,3360,3360,0
|
|
20230907,191900,62025090,3360,3360,3360,3360,0
|
|
20230907,191800,62025090,3360,3360,3360,3360,0
|
|
20230907,191700,62025090,3360,3360,3360,3360,0
|
|
20230907,191600,62025090,3360,3360,3360,3360,0
|
|
20230907,191500,62025090,3360,3360,3360,3360,0
|
|
20230907,191400,62025090,3360,3360,3360,3360,0
|
|
20230907,191300,62025090,3360,3360,3360,3360,0
|
|
20230907,191200,62025090,3360,3360,3360,3360,0
|
|
20230907,191100,62025090,3360,3360,3360,3360,0
|
|
20230907,191000,62025090,3360,3360,3360,3360,0
|
|
20230907,190900,62025090,3360,3360,3360,3360,0
|
|
20230907,190800,62025090,3360,3360,3360,3360,0
|
|
20230907,190700,62025090,3360,3360,3360,3360,0
|
|
20230907,190600,62025090,3360,3360,3360,3360,0
|
|
20230907,190500,62025090,3360,3360,3360,3360,0
|
|
20230907,190400,62025090,3360,3360,3360,3360,0
|
|
20230907,190300,62025090,3360,3360,3360,3360,0
|
|
20230907,190200,62025090,3360,3360,3360,3360,0
|
|
20230907,190100,62025090,3360,3360,3360,3360,0
|
|
20230907,190000,62025090,3360,3360,3360,3360,0
|
|
20230907,185900,62025090,3360,3360,3360,3360,0
|
|
20230907,185800,62025090,3360,3360,3360,3360,0
|
|
20230907,185700,62025090,3360,3360,3360,3360,0
|
|
20230907,185600,62025090,3360,3360,3360,3360,0
|
|
20230907,185500,62025090,3360,3360,3360,3360,0
|
|
20230907,185400,62025090,3360,3360,3360,3360,0
|
|
20230907,185300,62025090,3360,3360,3360,3360,0
|
|
20230907,185200,62025090,3360,3360,3360,3360,0
|
|
20230907,185100,62025090,3360,3360,3360,3360,681
|
|
20230907,185000,62025090,3360,3360,3360,3360,0
|
|
20230907,184900,62025090,3360,3360,3360,3360,0
|
|
20230907,184800,62025090,3360,3360,3360,3360,0
|
|
20230907,184700,62025090,3360,3360,3360,3360,0
|
|
20230907,184600,62025090,3360,3360,3360,3360,0
|
|
20230907,184500,62025090,3360,3360,3360,3360,0
|
|
20230907,184400,62025090,3360,3360,3360,3360,0
|
|
20230907,184300,62025090,3360,3360,3360,3360,0
|
|
20230907,184200,62025090,3360,3360,3360,3360,0
|
|
20230907,184100,62025090,3360,3360,3360,3360,0
|
|
20230907,184000,62025090,3360,3360,3360,3360,0
|
|
20230907,183900,62025090,3360,3360,3360,3360,0
|
|
20230907,183800,62025090,3360,3360,3360,3360,0
|
|
20230907,183700,62025090,3360,3360,3360,3360,0
|
|
20230907,183600,62025090,3360,3360,3360,3360,0
|
|
20230907,183500,62025090,3360,3360,3360,3360,0
|
|
20230907,183400,62025090,3360,3360,3360,3360,0
|
|
20230907,183300,62025090,3360,3360,3360,3360,0
|
|
20230907,183200,62025090,3360,3360,3360,3360,0
|
|
20230907,183100,62025090,3360,3360,3360,3360,0
|
|
20230907,183000,62025090,3360,3360,3360,3360,0
|
|
20230907,182900,62025090,3360,3360,3360,3360,0
|
|
20230907,182800,62025090,3360,3360,3360,3360,0
|
|
20230907,182700,62025090,3360,3360,3360,3360,0
|
|
20230907,182600,62025090,3360,3360,3360,3360,0
|
|
20230907,182500,62025090,3360,3360,3360,3360,0
|
|
20230907,182400,62025090,3360,3360,3360,3360,0
|
|
20230907,182300,62025090,3360,3360,3360,3360,0
|
|
20230907,182200,62025090,3360,3360,3360,3360,0
|
|
20230907,182100,62025090,3360,3360,3360,3360,681
|
|
20230907,182000,62025090,3360,3360,3360,3360,0
|
|
20230907,181900,62025090,3360,3360,3360,3360,0
|
|
20230907,181800,62025090,3360,3360,3360,3360,0
|
|
20230907,181700,62025090,3360,3360,3360,3360,0
|
|
20230907,181600,62025090,3360,3360,3360,3360,0
|
|
20230907,181500,62025090,3360,3360,3360,3360,0
|
|
20230907,181400,62025090,3360,3360,3360,3360,0
|
|
20230907,181300,62025090,3360,3360,3360,3360,0
|
|
20230907,181200,62025090,3360,3360,3360,3360,0
|
|
20230907,181100,62025090,3360,3360,3360,3360,0
|
|
20230907,181000,62025090,3360,3360,3360,3360,0
|
|
20230907,180900,62025090,3360,3360,3360,3360,0
|
|
20230907,180800,62025090,3360,3360,3360,3360,0
|
|
20230907,180700,62025090,3360,3360,3360,3360,0
|
|
20230907,180600,62025090,3360,3360,3360,3360,0
|
|
20230907,180500,62025090,3360,3360,3360,3360,0
|
|
20230907,180400,62025090,3360,3360,3360,3360,0
|
|
20230907,180300,62025090,3360,3360,3360,3360,0
|
|
20230907,180200,62025090,3360,3360,3360,3360,0
|
|
20230907,180100,62025090,3360,3360,3360,3360,0
|
|
20230907,180000,62025090,3360,3360,3360,3360,0
|
|
20230907,175900,62025090,3360,3360,3360,3360,0
|
|
20230907,175800,62025090,3360,3360,3360,3360,0
|
|
20230907,175700,62025090,3360,3360,3360,3360,0
|
|
20230907,175600,62025090,3360,3360,3360,3360,0
|
|
20230907,175500,62025090,3360,3360,3360,3360,0
|
|
20230907,175400,62025090,3360,3360,3360,3360,0
|
|
20230907,175300,62025090,3360,3360,3360,3360,0
|
|
20230907,175200,62025090,3360,3360,3360,3360,0
|
|
20230907,175100,62025090,3360,3360,3360,3360,681
|
|
20230907,175000,62025090,3360,3360,3360,3360,0
|
|
20230907,174900,62025090,3360,3360,3360,3360,0
|
|
20230907,174800,62025090,3360,3360,3360,3360,0
|
|
20230907,174700,62025090,3360,3360,3360,3360,0
|
|
20230907,174600,62025090,3360,3360,3360,3360,0
|
|
20230907,174500,62025090,3360,3360,3360,3360,0
|
|
20230907,174400,62025090,3360,3360,3360,3360,0
|
|
20230907,174300,62025090,3360,3360,3360,3360,0
|
|
20230907,174200,62025090,3360,3360,3360,3360,0
|
|
20230907,174100,62025090,3360,3360,3360,3360,0
|
|
20230907,174000,62025090,3360,3360,3360,3360,0
|
|
20230907,173900,62025090,3360,3360,3360,3360,0
|
|
20230907,173800,62025090,3360,3360,3360,3360,0
|
|
20230907,173700,62025090,3360,3360,3360,3360,0
|
|
20230907,173600,62025090,3360,3360,3360,3360,0
|
|
20230907,173500,62025090,3360,3360,3360,3360,0
|
|
20230907,173400,62025090,3360,3360,3360,3360,0
|
|
20230907,173300,62025090,3360,3360,3360,3360,0
|
|
20230907,173200,62025090,3360,3360,3360,3360,0
|
|
20230907,173100,62025090,3360,3360,3360,3360,0
|
|
20230907,173000,62025090,3360,3360,3360,3360,0
|
|
20230907,172900,62025090,3360,3360,3360,3360,0
|
|
20230907,172800,62025090,3360,3360,3360,3360,0
|
|
20230907,172700,62025090,3360,3360,3360,3360,0
|
|
20230907,172600,62025090,3360,3360,3360,3360,0
|
|
20230907,172500,62025090,3360,3360,3360,3360,0
|
|
20230907,172400,62025090,3360,3360,3360,3360,0
|
|
20230907,172300,62025090,3360,3360,3360,3360,0
|
|
20230907,172200,62025090,3360,3360,3360,3360,0
|
|
20230907,172100,62025090,3360,3360,3360,3360,681
|
|
20230907,172000,62025090,3360,3360,3360,3360,0
|
|
20230907,171900,62025090,3360,3360,3360,3360,0
|
|
20230907,171800,62025090,3360,3360,3360,3360,0
|
|
20230907,171700,62025090,3360,3360,3360,3360,0
|
|
20230907,171600,62025090,3360,3360,3360,3360,0
|
|
20230907,171500,62025090,3360,3360,3360,3360,0
|
|
20230907,171400,62025090,3360,3360,3360,3360,0
|
|
20230907,171300,62025090,3360,3360,3360,3360,0
|
|
20230907,171200,62025090,3360,3360,3360,3360,0
|
|
20230907,171100,62025090,3360,3360,3360,3360,0
|
|
20230907,171000,62025090,3360,3360,3360,3360,0
|
|
20230907,170900,62025090,3360,3360,3360,3360,0
|
|
20230907,170800,62025090,3360,3360,3360,3360,0
|
|
20230907,170700,62025090,3360,3360,3360,3360,0
|
|
20230907,170600,62025090,3360,3360,3360,3360,0
|
|
20230907,170500,62025090,3360,3360,3360,3360,0
|
|
20230907,170400,62025090,3360,3360,3360,3360,0
|
|
20230907,170300,62025090,3360,3360,3360,3360,0
|
|
20230907,170200,62025090,3360,3360,3360,3360,0
|
|
20230907,170100,62025090,3360,3360,3360,3360,0
|
|
20230907,170000,62025090,3360,3360,3360,3360,0
|
|
20230907,165900,62025090,3360,3360,3360,3360,0
|
|
20230907,165800,62025090,3360,3360,3360,3360,0
|
|
20230907,165700,62025090,3360,3360,3360,3360,0
|
|
20230907,165600,62025090,3360,3360,3360,3360,0
|
|
20230907,165500,62025090,3360,3360,3360,3360,0
|
|
20230907,165400,62025090,3360,3360,3360,3360,0
|
|
20230907,165300,62025090,3360,3360,3360,3360,0
|
|
20230907,165200,62025090,3360,3360,3360,3360,0
|
|
20230907,165100,62025090,3360,3360,3360,3360,681
|
|
20230907,165000,62025090,3360,3360,3360,3360,0
|
|
20230907,164900,62025090,3360,3360,3360,3360,0
|
|
20230907,164800,62025090,3360,3360,3360,3360,0
|
|
20230907,164700,62025090,3360,3360,3360,3360,0
|
|
20230907,164600,62025090,3360,3360,3360,3360,0
|
|
20230907,164500,62025090,3360,3360,3360,3360,0
|
|
20230907,164400,62025090,3360,3360,3360,3360,0
|
|
20230907,164300,62025090,3360,3360,3360,3360,0
|
|
20230907,164200,62025090,3360,3360,3360,3360,0
|
|
20230907,164100,62025090,3360,3360,3360,3360,0
|
|
20230907,164000,62025090,3360,3360,3360,3360,0
|
|
20230907,163900,62025090,3360,3360,3360,3360,0
|
|
20230907,163800,62025090,3360,3360,3360,3360,0
|
|
20230907,163700,62025090,3360,3360,3360,3360,0
|
|
20230907,163600,62025090,3360,3360,3360,3360,0
|
|
20230907,163500,62025090,3360,3360,3360,3360,0
|
|
20230907,163400,62025090,3360,3360,3360,3360,0
|
|
20230907,163300,62025090,3360,3360,3360,3360,0
|
|
20230907,163200,62025090,3360,3360,3360,3360,0
|
|
20230907,163100,62025090,3360,3360,3360,3360,0
|
|
20230907,163000,62025090,3360,3360,3360,3360,0
|
|
20230907,162900,62025090,3360,3360,3360,3360,0
|
|
20230907,162800,62025090,3360,3360,3360,3360,0
|
|
20230907,162700,62025090,3360,3360,3360,3360,0
|
|
20230907,162600,62025090,3360,3360,3360,3360,0
|
|
20230907,162500,62025090,3360,3360,3360,3360,0
|
|
20230907,162400,62025090,3360,3360,3360,3360,0
|
|
20230907,162300,62025090,3360,3360,3360,3360,0
|
|
20230907,162200,62025090,3360,3360,3360,3360,0
|
|
20230907,162100,62025090,3360,3360,3360,3360,681
|
|
20230907,162000,62025090,3360,3360,3360,3360,0
|
|
20230907,161900,62025090,3360,3360,3360,3360,0
|
|
20230907,161800,62025090,3360,3360,3360,3360,0
|
|
20230907,161700,62025090,3360,3360,3360,3360,0
|
|
20230907,161600,62025090,3360,3360,3360,3360,0
|
|
20230907,161500,62025090,3360,3360,3360,3360,0
|
|
20230907,161400,62025090,3360,3360,3360,3360,0
|
|
20230907,161300,62025090,3360,3360,3360,3360,0
|
|
20230907,161200,62025090,3360,3360,3360,3360,0
|
|
20230907,161100,62025090,3360,3360,3360,3360,0
|
|
20230907,161000,62025090,3360,3360,3360,3360,0
|
|
20230907,160900,62025090,3360,3360,3360,3360,0
|
|
20230907,160800,62025090,3360,3360,3360,3360,0
|
|
20230907,160700,62025090,3360,3360,3360,3360,0
|
|
20230907,160600,62025090,3360,3360,3360,3360,0
|
|
20230907,160500,62025090,3360,3360,3360,3360,0
|
|
20230907,160400,62025090,3360,3360,3360,3360,0
|
|
20230907,160300,62025090,3360,3360,3360,3360,0
|
|
20230907,160200,62025090,3360,3360,3360,3360,0
|
|
20230907,160100,62025090,3360,3360,3360,3360,0
|
|
20230907,160000,62025090,3360,3360,3360,3360,0
|
|
20230907,155900,62025090,3360,3360,3360,3360,0
|
|
20230907,155800,62025090,3360,3360,3360,3360,0
|
|
20230907,155700,62025090,3360,3360,3360,3360,0
|
|
20230907,155600,62025090,3360,3360,3360,3360,0
|
|
20230907,155500,62025090,3360,3360,3360,3360,0
|
|
20230907,155400,62025090,3360,3360,3360,3360,0
|
|
20230907,155300,62025090,3360,3360,3360,3360,0
|
|
20230907,155200,62025090,3360,3360,3360,3360,0
|
|
20230907,155100,62025090,3360,3360,3360,3360,681
|
|
20230907,155000,62025090,3360,3360,3360,3360,0
|
|
20230907,154900,62025090,3360,3360,3360,3360,0
|
|
20230907,154800,62025090,3360,3360,3360,3360,0
|
|
20230907,154700,62025090,3360,3360,3360,3360,0
|
|
20230907,154600,62025090,3360,3360,3360,3360,0
|
|
20230907,154500,62025090,3360,3360,3360,3360,0
|
|
20230907,154400,62025090,3360,3360,3360,3360,0
|
|
20230907,154300,62025090,3360,3360,3360,3360,0
|
|
20230907,154200,62025090,3360,3360,3360,3360,0
|
|
20230907,154100,62025090,3360,3360,3360,3360,0
|
|
20230907,154000,62025090,3360,3360,3360,3360,0
|
|
20230907,153900,62025090,3360,3360,3360,3360,0
|
|
20230907,153800,62025090,3360,3360,3360,3360,0
|
|
20230907,153700,62025090,3360,3360,3360,3360,0
|
|
20230907,153600,62025090,3360,3360,3360,3360,0
|
|
20230907,153500,62025090,3360,3360,3360,3360,0
|
|
20230907,153400,62025090,3360,3360,3360,3360,0
|
|
20230907,153300,62025090,3360,3360,3360,3360,0
|
|
20230907,153200,62025090,3360,3360,3360,3360,0
|
|
20230907,153100,62025090,3360,3360,3360,3360,0
|
|
20230907,153000,62025090,3360,3360,3360,3360,681
|
|
20230907,152900,59736930,3330,3330,3330,3330,0
|
|
20230907,152800,59736930,3330,3330,3330,3330,0
|
|
20230907,152700,59736930,3330,3330,3330,3330,0
|
|
20230907,152600,59736930,3330,3330,3330,3330,0
|
|
20230907,152500,59736930,3330,3330,3330,3330,0
|
|
20230907,152400,59736930,3330,3330,3330,3330,0
|
|
20230907,152300,59736930,3330,3330,3330,3330,0
|
|
20230907,152200,59736930,3330,3330,3330,3330,0
|
|
20230907,152100,59736930,3330,3330,3330,3330,0
|
|
20230907,152000,59736930,3330,3330,3330,3330,0
|
|
20230907,151900,59736930,3330,3345,3355,3330,165
|
|
20230907,151800,59184045,3335,3330,3335,3330,69
|
|
20230907,151700,58954265,3330,3330,3330,3330,0
|
|
20230907,151600,58954265,3330,3330,3330,3330,0
|
|
20230907,151500,58954265,3330,3330,3330,3330,500
|
|
20230907,151400,57289265,3330,3330,3330,3330,210
|
|
20230907,151300,56589965,3330,3330,3330,3330,0
|
|
20230907,151200,56589965,3330,3330,3330,3330,0
|
|
20230907,151100,56589965,3330,3330,3330,3330,0
|
|
20230907,151000,56589965,3330,3330,3330,3330,0
|
|
20230907,150900,56589965,3330,3330,3330,3330,0
|
|
20230907,150800,56589965,3330,3330,3330,3330,0
|
|
20230907,150700,56589965,3330,3330,3330,3330,0
|
|
20230907,150600,56589965,3330,3330,3330,3330,0
|
|
20230907,150500,56589965,3330,3330,3330,3330,0
|
|
20230907,150400,56589965,3330,3330,3330,3330,0
|
|
20230907,150300,56589965,3330,3330,3330,3330,47
|
|
20230907,150200,56433455,3330,3330,3330,3330,7
|
|
20230907,150100,56410145,3330,3330,3330,3330,0
|
|
20230907,150000,56410145,3330,3330,3330,3330,0
|
|
20230907,145900,56410145,3330,3330,3330,3330,0
|
|
20230907,145800,56410145,3330,3330,3330,3330,0
|
|
20230907,145700,56410145,3330,3330,3330,3330,0
|
|
20230907,145600,56410145,3330,3330,3330,3330,0
|
|
20230907,145500,56410145,3330,3330,3330,3330,0
|
|
20230907,145400,56410145,3330,3310,3330,3305,578
|
|
20230907,145300,54499005,3310,3310,3310,3310,0
|
|
20230907,145200,54499005,3310,3310,3310,3310,0
|
|
20230907,145100,54499005,3310,3310,3310,3310,0
|
|
20230907,145000,54499005,3310,3310,3310,3310,0
|
|
20230907,144900,54499005,3310,3310,3310,3310,0
|
|
20230907,144800,54499005,3310,3310,3310,3310,0
|
|
20230907,144700,54499005,3310,3310,3310,3310,0
|
|
20230907,144600,54499005,3310,3310,3310,3310,0
|
|
20230907,144500,54499005,3310,3310,3310,3310,5
|
|
20230907,144400,54482455,3310,3310,3310,3310,0
|
|
20230907,144300,54482455,3310,3310,3310,3310,0
|
|
20230907,144200,54482455,3310,3310,3310,3310,2
|
|
20230907,144100,54475835,3310,3310,3310,3310,100
|
|
20230907,144000,54144835,3300,3300,3300,3300,207
|
|
20230907,143900,53461735,3300,3300,3300,3300,0
|
|
20230907,143800,53461735,3300,3300,3300,3300,0
|
|
20230907,143700,53461735,3300,3300,3300,3300,0
|
|
20230907,143600,53461735,3300,3305,3305,3300,285
|
|
20230907,143500,52520270,3305,3305,3305,3305,0
|
|
20230907,143400,52520270,3305,3305,3305,3305,0
|
|
20230907,143300,52520270,3305,3305,3305,3305,0
|
|
20230907,143200,52520270,3305,3305,3305,3305,0
|
|
20230907,143100,52520270,3305,3305,3305,3305,0
|
|
20230907,143000,52520270,3305,3305,3305,3305,0
|
|
20230907,142900,52520270,3305,3305,3305,3305,0
|
|
20230907,142800,52520270,3305,3305,3305,3305,0
|
|
20230907,142700,52520270,3305,3305,3305,3305,0
|
|
20230907,142600,52520270,3305,3305,3305,3305,0
|
|
20230907,142500,52520270,3305,3305,3305,3305,1
|
|
20230907,142400,52516965,3300,3315,3315,3300,4000
|
|
20230907,142300,39297830,3330,3330,3330,3330,0
|
|
20230907,142200,39297830,3330,3330,3330,3330,0
|
|
20230907,142100,39297830,3330,3330,3330,3330,0
|
|
20230907,142000,39297830,3330,3330,3330,3330,0
|
|
20230907,141900,39297830,3330,3330,3330,3330,0
|
|
20230907,141800,39297830,3330,3330,3330,3330,0
|
|
20230907,141700,39297830,3330,3330,3330,3330,0
|
|
20230907,141600,39297830,3330,3330,3330,3330,0
|
|
20230907,141500,39297830,3330,3330,3330,3330,0
|
|
20230907,141400,39297830,3330,3330,3330,3330,10
|
|
20230907,141300,39264530,3330,3330,3330,3330,0
|
|
20230907,141200,39264530,3330,3330,3330,3330,0
|
|
20230907,141100,39264530,3330,3330,3330,3330,0
|
|
20230907,141000,39264530,3330,3330,3330,3330,0
|
|
20230907,140900,39264530,3330,3330,3330,3330,0
|
|
20230907,140800,39264530,3330,3330,3330,3330,0
|
|
20230907,140700,39264530,3330,3330,3330,3330,0
|
|
20230907,140600,39264530,3330,3315,3330,3315,14
|
|
20230907,140500,39218105,3315,3315,3315,3315,412
|
|
20230907,140400,37852325,3320,3320,3320,3320,0
|
|
20230907,140300,37852325,3320,3320,3320,3320,0
|
|
20230907,140200,37852325,3320,3320,3320,3320,0
|
|
20230907,140100,37852325,3320,3320,3320,3320,0
|
|
20230907,140000,37852325,3320,3320,3320,3320,0
|
|
20230907,135900,37852325,3320,3320,3320,3320,0
|
|
20230907,135800,37852325,3320,3320,3320,3320,10
|
|
20230907,135700,37819125,3320,3320,3320,3320,0
|
|
20230907,135600,37819125,3320,3320,3320,3320,0
|
|
20230907,135500,37819125,3320,3320,3320,3320,13
|
|
20230907,135400,37775965,3320,3320,3320,3320,50
|
|
20230907,135300,37609965,3320,3320,3320,3320,0
|
|
20230907,135200,37609965,3320,3320,3320,3320,30
|
|
20230907,135100,37510365,3320,3320,3320,3320,100
|
|
20230907,135000,37178365,3320,3320,3320,3320,1
|
|
20230907,134900,37175045,3315,3315,3315,3315,0
|
|
20230907,134800,37175045,3315,3315,3315,3315,0
|
|
20230907,134700,37175045,3315,3315,3315,3315,20
|
|
20230907,134600,37108745,3315,3315,3315,3315,0
|
|
20230907,134500,37108745,3315,3315,3315,3315,0
|
|
20230907,134400,37108745,3315,3315,3315,3315,148
|
|
20230907,134300,36618125,3315,3315,3315,3315,45
|
|
20230907,134200,36468950,3315,3315,3315,3315,0
|
|
20230907,134100,36468950,3315,3315,3315,3315,0
|
|
20230907,134000,36468950,3315,3320,3320,3315,24
|
|
20230907,133900,36389335,3330,3330,3330,3330,0
|
|
20230907,133800,36389335,3330,3330,3330,3330,0
|
|
20230907,133700,36389335,3330,3330,3330,3330,0
|
|
20230907,133600,36389335,3330,3330,3330,3330,40
|
|
20230907,133500,36256135,3315,3315,3315,3315,0
|
|
20230907,133400,36256135,3315,3315,3315,3315,0
|
|
20230907,133300,36256135,3315,3325,3325,3315,1276
|
|
20230907,133200,32021290,3330,3330,3330,3330,0
|
|
20230907,133100,32021290,3330,3330,3330,3330,0
|
|
20230907,133000,32021290,3330,3330,3330,3330,10
|
|
20230907,132900,31987990,3330,3330,3330,3330,0
|
|
20230907,132800,31987990,3330,3330,3330,3330,0
|
|
20230907,132700,31987990,3330,3330,3330,3330,226
|
|
20230907,132600,31235410,3330,3330,3330,3330,0
|
|
20230907,132500,31235410,3330,3330,3330,3330,0
|
|
20230907,132400,31235410,3330,3330,3330,3330,0
|
|
20230907,132300,31235410,3330,3330,3330,3330,0
|
|
20230907,132200,31235410,3330,3330,3330,3330,0
|
|
20230907,132100,31235410,3330,3330,3330,3330,0
|
|
20230907,132000,31235410,3330,3330,3330,3330,0
|
|
20230907,131900,31235410,3330,3330,3330,3330,0
|
|
20230907,131800,31235410,3330,3330,3330,3330,0
|
|
20230907,131700,31235410,3330,3330,3330,3330,0
|
|
20230907,131600,31235410,3330,3330,3330,3330,0
|
|
20230907,131500,31235410,3330,3330,3330,3330,0
|
|
20230907,131400,31235410,3330,3330,3330,3330,0
|
|
20230907,131300,31235410,3330,3330,3330,3330,0
|
|
20230907,131200,31235410,3330,3330,3330,3330,0
|
|
20230907,131100,31235410,3330,3330,3330,3330,0
|
|
20230907,131000,31235410,3330,3330,3330,3330,0
|
|
20230907,130900,31235410,3330,3330,3330,3330,0
|
|
20230907,130800,31235410,3330,3330,3330,3330,0
|
|
20230907,130700,31235410,3330,3330,3330,3330,0
|
|
20230907,130600,31235410,3330,3330,3330,3330,0
|
|
20230907,130500,31235410,3330,3330,3330,3330,0
|
|
20230907,130400,31235410,3330,3330,3330,3330,0
|
|
20230907,130300,31235410,3330,3330,3330,3330,0
|
|
20230907,130200,31235410,3330,3330,3330,3330,923
|
|
20230907,130100,28161820,3335,3335,3335,3335,0
|
|
20230907,130000,28161820,3335,3335,3335,3335,0
|
|
20230907,125900,28161820,3335,3335,3335,3335,0
|
|
20230907,125800,28161820,3335,3335,3335,3335,50
|
|
20230907,125700,27995070,3335,3335,3335,3335,0
|
|
20230907,125600,27995070,3335,3335,3335,3335,0
|
|
20230907,125500,27995070,3335,3335,3335,3335,674
|
|
20230907,125400,25747280,3335,3335,3335,3335,0
|
|
20230907,125300,25747280,3335,3335,3335,3335,0
|
|
20230907,125200,25747280,3335,3335,3335,3335,0
|
|
20230907,125100,25747280,3335,3335,3335,3335,0
|
|
20230907,125000,25747280,3335,3335,3335,3335,0
|
|
20230907,124900,25747280,3335,3335,3335,3335,0
|
|
20230907,124800,25747280,3335,3330,3335,3330,137
|
|
20230907,124700,25290425,3335,3335,3335,3335,0
|
|
20230907,124600,25290425,3335,3335,3335,3335,10
|
|
20230907,124500,25257075,3335,3335,3335,3335,5
|
|
20230907,124400,25240400,3335,3335,3335,3335,0
|
|
20230907,124300,25240400,3335,3335,3335,3335,0
|
|
20230907,124200,25240400,3335,3335,3335,3335,0
|
|
20230907,124100,25240400,3335,3335,3335,3335,0
|
|
20230907,124000,25240400,3335,3335,3335,3335,1
|
|
20230907,123900,25237065,3335,3335,3335,3335,4
|
|
20230907,123800,25223725,3335,3335,3335,3335,0
|
|
20230907,123700,25223725,3335,3335,3335,3335,3
|
|
20230907,123600,25213720,3335,3335,3335,3335,0
|
|
20230907,123500,25213720,3335,3335,3335,3335,0
|
|
20230907,123400,25213720,3335,3340,3340,3335,384
|
|
20230907,123300,23932395,3355,3355,3355,3355,0
|
|
20230907,123200,23932395,3355,3355,3355,3355,0
|
|
20230907,123100,23932395,3355,3355,3355,3355,0
|
|
20230907,123000,23932395,3355,3345,3355,3345,20
|
|
20230907,122900,23865465,3345,3345,3345,3345,0
|
|
20230907,122800,23865465,3345,3345,3345,3345,0
|
|
20230907,122700,23865465,3345,3345,3345,3345,0
|
|
20230907,122600,23865465,3345,3345,3345,3345,0
|
|
20230907,122500,23865465,3345,3345,3345,3345,0
|
|
20230907,122400,23865465,3345,3345,3345,3345,3
|
|
20230907,122300,23855430,3345,3345,3345,3345,10
|
|
20230907,122200,23821980,3340,3340,3340,3340,3
|
|
20230907,122100,23811960,3340,3340,3340,3340,0
|
|
20230907,122000,23811960,3340,3340,3340,3340,0
|
|
20230907,121900,23811960,3340,3340,3340,3340,0
|
|
20230907,121800,23811960,3340,3340,3340,3340,0
|
|
20230907,121700,23811960,3340,3340,3340,3340,0
|
|
20230907,121600,23811960,3340,3340,3340,3340,0
|
|
20230907,121500,23811960,3340,3340,3340,3340,0
|
|
20230907,121400,23811960,3340,3340,3340,3340,0
|
|
20230907,121300,23811960,3340,3340,3340,3340,0
|
|
20230907,121200,23811960,3340,3340,3340,3340,0
|
|
20230907,121100,23811960,3340,3340,3340,3340,0
|
|
20230907,121000,23811960,3340,3340,3340,3340,0
|
|
20230907,120900,23811960,3340,3340,3340,3340,0
|
|
20230907,120800,23811960,3340,3340,3340,3340,0
|
|
20230907,120700,23811960,3340,3340,3340,3340,0
|
|
20230907,120600,23811960,3340,3340,3340,3340,1
|
|
20230907,120500,23808620,3340,3340,3340,3340,101
|
|
20230907,120400,23471280,3345,3345,3345,3345,0
|
|
20230907,120300,23471280,3345,3345,3345,3345,0
|
|
20230907,120200,23471280,3345,3345,3345,3345,0
|
|
20230907,120100,23471280,3345,3345,3345,3345,0
|
|
20230907,120000,23471280,3345,3345,3345,3345,0
|
|
20230907,115900,23471280,3345,3345,3345,3345,0
|
|
20230907,115800,23471280,3345,3345,3345,3345,0
|
|
20230907,115700,23471280,3345,3345,3345,3345,0
|
|
20230907,115600,23471280,3345,3345,3345,3345,0
|
|
20230907,115500,23471280,3345,3345,3345,3345,0
|
|
20230907,115400,23471280,3345,3345,3345,3345,0
|
|
20230907,115300,23471280,3345,3345,3345,3345,0
|
|
20230907,115200,23471280,3345,3345,3345,3345,0
|
|
20230907,115100,23471280,3345,3345,3345,3345,0
|
|
20230907,115000,23471280,3345,3345,3345,3345,0
|
|
20230907,114900,23471280,3345,3345,3345,3345,0
|
|
20230907,114800,23471280,3345,3345,3345,3345,0
|
|
20230907,114700,23471280,3345,3345,3345,3345,0
|
|
20230907,114600,23471280,3345,3345,3345,3345,0
|
|
20230907,114500,23471280,3345,3345,3345,3345,0
|
|
20230907,114400,23471280,3345,3345,3345,3345,7
|
|
20230907,114300,23447865,3340,3340,3340,3340,0
|
|
20230907,114200,23447865,3340,3340,3340,3340,0
|
|
20230907,114100,23447865,3340,3340,3340,3340,0
|
|
20230907,114000,23447865,3340,3340,3340,3340,0
|
|
20230907,113900,23447865,3340,3340,3340,3340,0
|
|
20230907,113800,23447865,3340,3340,3340,3340,0
|
|
20230907,113700,23447865,3340,3340,3340,3340,0
|
|
20230907,113600,23447865,3340,3340,3340,3340,0
|
|
20230907,113500,23447865,3340,3340,3340,3340,0
|
|
20230907,113400,23447865,3340,3340,3340,3340,0
|
|
20230907,113300,23447865,3340,3340,3340,3340,0
|
|
20230907,113200,23447865,3340,3340,3340,3340,0
|
|
20230907,113100,23447865,3340,3340,3340,3340,0
|
|
20230907,113000,23447865,3340,3340,3340,3340,0
|
|
20230907,112900,23447865,3340,3340,3340,3340,0
|
|
20230907,112800,23447865,3340,3340,3340,3340,0
|
|
20230907,112700,23447865,3340,3340,3340,3340,0
|
|
20230907,112600,23447865,3340,3340,3340,3340,0
|
|
20230907,112500,23447865,3340,3340,3340,3340,100
|
|
20230907,112400,23113865,3340,3340,3340,3340,0
|
|
20230907,112300,23113865,3340,3340,3340,3340,0
|
|
20230907,112200,23113865,3340,3340,3340,3340,0
|
|
20230907,112100,23113865,3340,3340,3340,3340,0
|
|
20230907,112000,23113865,3340,3340,3340,3340,0
|
|
20230907,111900,23113865,3340,3340,3340,3340,0
|
|
20230907,111800,23113865,3340,3340,3340,3340,0
|
|
20230907,111700,23113865,3340,3340,3340,3340,133
|
|
20230907,111600,22669645,3340,3340,3340,3340,0
|
|
20230907,111500,22669645,3340,3340,3340,3340,0
|
|
20230907,111400,22669645,3340,3340,3340,3340,0
|
|
20230907,111300,22669645,3340,3340,3340,3340,0
|
|
20230907,111200,22669645,3340,3340,3340,3340,0
|
|
20230907,111100,22669645,3340,3340,3340,3340,0
|
|
20230907,111000,22669645,3340,3340,3340,3340,8
|
|
20230907,110900,22642925,3345,3345,3345,3345,0
|
|
20230907,110800,22642925,3345,3345,3345,3345,0
|
|
20230907,110700,22642925,3345,3345,3345,3345,0
|
|
20230907,110600,22642925,3345,3345,3345,3345,0
|
|
20230907,110500,22642925,3345,3345,3345,3345,0
|
|
20230907,110400,22642925,3345,3345,3345,3345,0
|
|
20230907,110300,22642925,3345,3345,3345,3345,0
|
|
20230907,110200,22642925,3345,3345,3345,3345,0
|
|
20230907,110100,22642925,3345,3345,3345,3345,0
|
|
20230907,110000,22642925,3345,3345,3345,3345,0
|
|
20230907,105900,22642925,3345,3345,3345,3345,21
|
|
20230907,105800,22572680,3345,3345,3345,3345,1
|
|
20230907,105700,22569335,3340,3340,3340,3340,0
|
|
20230907,105600,22569335,3340,3340,3340,3340,0
|
|
20230907,105500,22569335,3340,3340,3340,3340,350
|
|
20230907,105400,21400335,3345,3345,3345,3345,0
|
|
20230907,105300,21400335,3345,3345,3345,3345,148
|
|
20230907,105200,20905275,3345,3345,3345,3345,0
|
|
20230907,105100,20905275,3345,3350,3350,3345,34
|
|
20230907,105000,20791450,3350,3350,3350,3350,0
|
|
20230907,104900,20791450,3350,3350,3350,3350,0
|
|
20230907,104800,20791450,3350,3350,3350,3350,0
|
|
20230907,104700,20791450,3350,3350,3350,3350,0
|
|
20230907,104600,20791450,3350,3350,3350,3350,1500
|
|
20230907,104500,15766450,3355,3355,3355,3355,0
|
|
20230907,104400,15766450,3355,3355,3355,3355,1
|
|
20230907,104300,15763095,3360,3360,3360,3360,0
|
|
20230907,104200,15763095,3360,3360,3360,3360,0
|
|
20230907,104100,15763095,3360,3360,3360,3360,0
|
|
20230907,104000,15763095,3360,3360,3360,3360,0
|
|
20230907,103900,15763095,3360,3360,3360,3360,2
|
|
20230907,103800,15756375,3350,3350,3350,3350,0
|
|
20230907,103700,15756375,3350,3350,3350,3350,0
|
|
20230907,103600,15756375,3350,3350,3350,3350,2
|
|
20230907,103500,15749675,3350,3355,3355,3350,49
|
|
20230907,103400,15585470,3355,3355,3355,3355,4
|
|
20230907,103300,15572050,3360,3355,3360,3355,19
|
|
20230907,103200,15508245,3355,3355,3355,3355,100
|
|
20230907,103100,15172745,3355,3355,3355,3355,1
|
|
20230907,103000,15169390,3350,3350,3350,3350,14
|
|
20230907,102900,15122490,3355,3355,3355,3355,1
|
|
20230907,102800,15119135,3355,3355,3355,3355,0
|
|
20230907,102700,15119135,3355,3355,3355,3355,0
|
|
20230907,102600,15119135,3355,3355,3355,3355,0
|
|
20230907,102500,15119135,3355,3355,3355,3355,0
|
|
20230907,102400,15119135,3355,3355,3355,3355,0
|
|
20230907,102300,15119135,3355,3355,3355,3355,0
|
|
20230907,102200,15119135,3355,3355,3355,3355,65
|
|
20230907,102100,14901060,3355,3355,3355,3355,1
|
|
20230907,102000,14897705,3355,3355,3355,3355,0
|
|
20230907,101900,14897705,3355,3355,3355,3355,100
|
|
20230907,101800,14562205,3350,3355,3355,3350,91
|
|
20230907,101700,14256915,3350,3350,3350,3350,0
|
|
20230907,101600,14256915,3350,3350,3350,3350,0
|
|
20230907,101500,14256915,3350,3350,3350,3350,0
|
|
20230907,101400,14256915,3350,3350,3350,3350,0
|
|
20230907,101300,14256915,3350,3350,3350,3350,0
|
|
20230907,101200,14256915,3350,3350,3350,3350,0
|
|
20230907,101100,14256915,3350,3350,3350,3350,0
|
|
20230907,101000,14256915,3350,3350,3350,3350,0
|
|
20230907,100900,14256915,3350,3350,3350,3350,50
|
|
20230907,100800,14089415,3350,3350,3350,3350,0
|
|
20230907,100700,14089415,3350,3350,3350,3350,0
|
|
20230907,100600,14089415,3350,3350,3350,3350,11
|
|
20230907,100500,14052565,3355,3355,3355,3355,0
|
|
20230907,100400,14052565,3355,3355,3355,3355,0
|
|
20230907,100300,14052565,3355,3350,3355,3350,579
|
|
20230907,100200,12112910,3345,3350,3350,3345,11
|
|
20230907,100100,12076110,3350,3350,3350,3350,0
|
|
20230907,100000,12076110,3350,3350,3350,3350,287
|
|
20230907,095900,11114660,3360,3360,3360,3360,0
|
|
20230907,095800,11114660,3360,3360,3360,3360,0
|
|
20230907,095700,11114660,3360,3360,3360,3360,8
|
|
20230907,095600,11087780,3355,3355,3355,3355,0
|
|
20230907,095500,11087780,3355,3355,3355,3355,6
|
|
20230907,095400,11067650,3355,3355,3355,3355,4
|
|
20230907,095300,11054230,3360,3360,3360,3360,0
|
|
20230907,095200,11054230,3360,3360,3360,3360,0
|
|
20230907,095100,11054230,3360,3360,3360,3360,0
|
|
20230907,095000,11054230,3360,3360,3360,3360,0
|
|
20230907,094900,11054230,3360,3360,3360,3360,0
|
|
20230907,094800,11054230,3360,3360,3360,3360,0
|
|
20230907,094700,11054230,3360,3360,3360,3360,83
|
|
20230907,094600,10775350,3370,3370,3370,3370,0
|
|
20230907,094500,10775350,3370,3370,3370,3370,0
|
|
20230907,094400,10775350,3370,3370,3370,3370,0
|
|
20230907,094300,10775350,3370,3370,3370,3370,0
|
|
20230907,094200,10775350,3370,3370,3370,3370,0
|
|
20230907,094100,10775350,3370,3370,3370,3370,0
|
|
20230907,094000,10775350,3370,3370,3370,3370,0
|
|
20230907,093900,10775350,3370,3370,3370,3370,0
|
|
20230907,093800,10775350,3370,3370,3370,3370,0
|
|
20230907,093700,10775350,3370,3370,3370,3370,1
|
|
20230907,093600,10771980,3370,3370,3370,3370,1
|
|
20230907,093500,10768610,3370,3370,3370,3370,0
|
|
20230907,093400,10768610,3370,3370,3370,3370,0
|
|
20230907,093300,10768610,3370,3370,3370,3370,1
|
|
20230907,093200,10765240,3370,3370,3370,3370,1
|
|
20230907,093100,10761870,3370,3370,3370,3370,5
|
|
20230907,093000,10745020,3370,3365,3370,3365,12
|
|
20230907,092900,10704635,3360,3360,3360,3360,0
|
|
20230907,092800,10704635,3360,3360,3360,3360,0
|
|
20230907,092700,10704635,3360,3360,3360,3360,7
|
|
20230907,092600,10681115,3365,3365,3365,3365,0
|
|
20230907,092500,10681115,3365,3365,3365,3365,0
|
|
20230907,092400,10681115,3365,3365,3365,3365,3
|
|
20230907,092300,10671020,3365,3365,3365,3365,7
|
|
20230907,092200,10647465,3370,3370,3370,3370,0
|
|
20230907,092100,10647465,3370,3370,3370,3370,0
|
|
20230907,092000,10647465,3370,3370,3370,3370,0
|
|
20230907,091900,10647465,3370,3370,3370,3370,0
|
|
20230907,091800,10647465,3370,3370,3370,3370,0
|
|
20230907,091700,10647465,3370,3370,3370,3370,0
|
|
20230907,091600,10647465,3370,3370,3370,3370,0
|
|
20230907,091500,10647465,3370,3370,3370,3370,0
|
|
20230907,091400,10647465,3370,3370,3370,3370,0
|
|
20230907,091300,10647465,3370,3370,3370,3370,0
|
|
20230907,091200,10647465,3370,3370,3370,3370,0
|
|
20230907,091100,10647465,3370,3370,3370,3370,0
|
|
20230907,091000,10647465,3370,3370,3370,3370,1741
|
|
20230907,090900,4780295,3370,3375,3375,3370,20
|
|
20230907,090800,4712885,3380,3380,3380,3380,0
|
|
20230907,090700,4712885,3380,3370,3380,3370,149
|
|
20230907,090600,4210745,3370,3370,3370,3370,0
|
|
20230907,090500,4210745,3370,3370,3370,3370,1094
|
|
20230907,090400,523965,3365,3365,3365,3365,2
|
|
20230907,090300,517235,3370,3390,3390,3370,101
|
|
20230907,090200,176795,3395,3395,3395,3395,1
|
|
20230907,090100,173400,3400,3400,3400,3400,0
|
|
20230907,090000,173400,3400,3400,3400,3400,51
|