652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194900,107315200,3350,3350,3350,3350,97
|
|
20230908,194800,107315200,3350,3350,3350,3350,0
|
|
20230908,194700,107315200,3350,3350,3350,3350,0
|
|
20230908,194600,107315200,3350,3350,3350,3350,0
|
|
20230908,194500,107315200,3350,3350,3350,3350,0
|
|
20230908,194400,107315200,3350,3350,3350,3350,0
|
|
20230908,194300,107315200,3350,3350,3350,3350,0
|
|
20230908,194200,107315200,3350,3350,3350,3350,0
|
|
20230908,194100,107315200,3350,3350,3350,3350,0
|
|
20230908,194000,107315200,3350,3350,3350,3350,0
|
|
20230908,193900,107315200,3350,3350,3350,3350,0
|
|
20230908,193800,107315200,3350,3350,3350,3350,0
|
|
20230908,193700,107315200,3350,3350,3350,3350,0
|
|
20230908,193600,107315200,3350,3350,3350,3350,0
|
|
20230908,193500,107315200,3350,3350,3350,3350,0
|
|
20230908,193400,107315200,3350,3350,3350,3350,0
|
|
20230908,193300,107315200,3350,3350,3350,3350,0
|
|
20230908,193200,107315200,3350,3350,3350,3350,0
|
|
20230908,193100,107315200,3350,3350,3350,3350,0
|
|
20230908,193000,107315200,3350,3350,3350,3350,0
|
|
20230908,192900,107315200,3350,3350,3350,3350,0
|
|
20230908,192800,107315200,3350,3350,3350,3350,0
|
|
20230908,192700,107315200,3350,3350,3350,3350,0
|
|
20230908,192600,107315200,3350,3350,3350,3350,0
|
|
20230908,192500,107315200,3350,3350,3350,3350,0
|
|
20230908,192400,107315200,3350,3350,3350,3350,0
|
|
20230908,192300,107315200,3350,3350,3350,3350,0
|
|
20230908,192200,107315200,3350,3350,3350,3350,0
|
|
20230908,192100,107315200,3350,3350,3350,3350,0
|
|
20230908,192000,107315200,3350,3350,3350,3350,0
|
|
20230908,191900,107315200,3350,3350,3350,3350,97
|
|
20230908,191800,107315200,3350,3350,3350,3350,0
|
|
20230908,191700,107315200,3350,3350,3350,3350,0
|
|
20230908,191600,107315200,3350,3350,3350,3350,0
|
|
20230908,191500,107315200,3350,3350,3350,3350,0
|
|
20230908,191400,107315200,3350,3350,3350,3350,0
|
|
20230908,191300,107315200,3350,3350,3350,3350,0
|
|
20230908,191200,107315200,3350,3350,3350,3350,0
|
|
20230908,191100,107315200,3350,3350,3350,3350,0
|
|
20230908,191000,107315200,3350,3350,3350,3350,0
|
|
20230908,190900,107315200,3350,3350,3350,3350,0
|
|
20230908,190800,107315200,3350,3350,3350,3350,0
|
|
20230908,190700,107315200,3350,3350,3350,3350,0
|
|
20230908,190600,107315200,3350,3350,3350,3350,0
|
|
20230908,190500,107315200,3350,3350,3350,3350,0
|
|
20230908,190400,107315200,3350,3350,3350,3350,0
|
|
20230908,190300,107315200,3350,3350,3350,3350,0
|
|
20230908,190200,107315200,3350,3350,3350,3350,0
|
|
20230908,190100,107315200,3350,3350,3350,3350,0
|
|
20230908,190000,107315200,3350,3350,3350,3350,0
|
|
20230908,185900,107315200,3350,3350,3350,3350,0
|
|
20230908,185800,107315200,3350,3350,3350,3350,0
|
|
20230908,185700,107315200,3350,3350,3350,3350,0
|
|
20230908,185600,107315200,3350,3350,3350,3350,0
|
|
20230908,185500,107315200,3350,3350,3350,3350,0
|
|
20230908,185400,107315200,3350,3350,3350,3350,0
|
|
20230908,185300,107315200,3350,3350,3350,3350,0
|
|
20230908,185200,107315200,3350,3350,3350,3350,0
|
|
20230908,185100,107315200,3350,3350,3350,3350,0
|
|
20230908,185000,107315200,3350,3350,3350,3350,0
|
|
20230908,184900,107315200,3350,3350,3350,3350,97
|
|
20230908,184800,107315200,3350,3350,3350,3350,0
|
|
20230908,184700,107315200,3350,3350,3350,3350,0
|
|
20230908,184600,107315200,3350,3350,3350,3350,0
|
|
20230908,184500,107315200,3350,3350,3350,3350,0
|
|
20230908,184400,107315200,3350,3350,3350,3350,0
|
|
20230908,184300,107315200,3350,3350,3350,3350,0
|
|
20230908,184200,107315200,3350,3350,3350,3350,0
|
|
20230908,184100,107315200,3350,3350,3350,3350,0
|
|
20230908,184000,107315200,3350,3350,3350,3350,0
|
|
20230908,183900,107315200,3350,3350,3350,3350,0
|
|
20230908,183800,107315200,3350,3350,3350,3350,0
|
|
20230908,183700,107315200,3350,3350,3350,3350,0
|
|
20230908,183600,107315200,3350,3350,3350,3350,0
|
|
20230908,183500,107315200,3350,3350,3350,3350,0
|
|
20230908,183400,107315200,3350,3350,3350,3350,0
|
|
20230908,183300,107315200,3350,3350,3350,3350,0
|
|
20230908,183200,107315200,3350,3350,3350,3350,0
|
|
20230908,183100,107315200,3350,3350,3350,3350,0
|
|
20230908,183000,107315200,3350,3350,3350,3350,0
|
|
20230908,182900,107315200,3350,3350,3350,3350,0
|
|
20230908,182800,107315200,3350,3350,3350,3350,0
|
|
20230908,182700,107315200,3350,3350,3350,3350,0
|
|
20230908,182600,107315200,3350,3350,3350,3350,0
|
|
20230908,182500,107315200,3350,3350,3350,3350,0
|
|
20230908,182400,107315200,3350,3350,3350,3350,0
|
|
20230908,182300,107315200,3350,3350,3350,3350,0
|
|
20230908,182200,107315200,3350,3350,3350,3350,0
|
|
20230908,182100,107315200,3350,3350,3350,3350,0
|
|
20230908,182000,107315200,3350,3350,3350,3350,0
|
|
20230908,181900,107315200,3350,3350,3350,3350,97
|
|
20230908,181800,107315200,3350,3350,3350,3350,0
|
|
20230908,181700,107315200,3350,3350,3350,3350,0
|
|
20230908,181600,107315200,3350,3350,3350,3350,0
|
|
20230908,181500,107315200,3350,3350,3350,3350,0
|
|
20230908,181400,107315200,3350,3350,3350,3350,0
|
|
20230908,181300,107315200,3350,3350,3350,3350,0
|
|
20230908,181200,107315200,3350,3350,3350,3350,0
|
|
20230908,181100,107315200,3350,3350,3350,3350,0
|
|
20230908,181000,107315200,3350,3350,3350,3350,0
|
|
20230908,180900,107315200,3350,3350,3350,3350,0
|
|
20230908,180800,107315200,3350,3350,3350,3350,0
|
|
20230908,180700,107315200,3350,3350,3350,3350,0
|
|
20230908,180600,107315200,3350,3350,3350,3350,0
|
|
20230908,180500,107315200,3350,3350,3350,3350,0
|
|
20230908,180400,107315200,3350,3350,3350,3350,0
|
|
20230908,180300,107315200,3350,3350,3350,3350,0
|
|
20230908,180200,107315200,3350,3350,3350,3350,0
|
|
20230908,180100,107315200,3350,3350,3350,3350,0
|
|
20230908,180000,107315200,3350,3350,3350,3350,0
|
|
20230908,175900,107315200,3350,3350,3350,3350,0
|
|
20230908,175800,107315200,3350,3350,3350,3350,0
|
|
20230908,175700,107315200,3350,3350,3350,3350,0
|
|
20230908,175600,107315200,3350,3350,3350,3350,0
|
|
20230908,175500,107315200,3350,3350,3350,3350,0
|
|
20230908,175400,107315200,3350,3350,3350,3350,0
|
|
20230908,175300,107315200,3350,3350,3350,3350,0
|
|
20230908,175200,107315200,3350,3350,3350,3350,0
|
|
20230908,175100,107315200,3350,3350,3350,3350,0
|
|
20230908,175000,107315200,3350,3350,3350,3350,0
|
|
20230908,174900,107315200,3350,3350,3350,3350,97
|
|
20230908,174800,107315200,3350,3350,3350,3350,0
|
|
20230908,174700,107315200,3350,3350,3350,3350,0
|
|
20230908,174600,107315200,3350,3350,3350,3350,0
|
|
20230908,174500,107315200,3350,3350,3350,3350,0
|
|
20230908,174400,107315200,3350,3350,3350,3350,0
|
|
20230908,174300,107315200,3350,3350,3350,3350,0
|
|
20230908,174200,107315200,3350,3350,3350,3350,0
|
|
20230908,174100,107315200,3350,3350,3350,3350,0
|
|
20230908,174000,107315200,3350,3350,3350,3350,0
|
|
20230908,173900,107315200,3350,3350,3350,3350,0
|
|
20230908,173800,107315200,3350,3350,3350,3350,0
|
|
20230908,173700,107315200,3350,3350,3350,3350,0
|
|
20230908,173600,107315200,3350,3350,3350,3350,0
|
|
20230908,173500,107315200,3350,3350,3350,3350,0
|
|
20230908,173400,107315200,3350,3350,3350,3350,0
|
|
20230908,173300,107315200,3350,3350,3350,3350,0
|
|
20230908,173200,107315200,3350,3350,3350,3350,0
|
|
20230908,173100,107315200,3350,3350,3350,3350,0
|
|
20230908,173000,107315200,3350,3350,3350,3350,0
|
|
20230908,172900,107315200,3350,3350,3350,3350,0
|
|
20230908,172800,107315200,3350,3350,3350,3350,0
|
|
20230908,172700,107315200,3350,3350,3350,3350,0
|
|
20230908,172600,107315200,3350,3350,3350,3350,0
|
|
20230908,172500,107315200,3350,3350,3350,3350,0
|
|
20230908,172400,107315200,3350,3350,3350,3350,0
|
|
20230908,172300,107315200,3350,3350,3350,3350,0
|
|
20230908,172200,107315200,3350,3350,3350,3350,0
|
|
20230908,172100,107315200,3350,3350,3350,3350,0
|
|
20230908,172000,107315200,3350,3350,3350,3350,0
|
|
20230908,171900,107315200,3350,3350,3350,3350,97
|
|
20230908,171800,107315200,3350,3350,3350,3350,0
|
|
20230908,171700,107315200,3350,3350,3350,3350,0
|
|
20230908,171600,107315200,3350,3350,3350,3350,0
|
|
20230908,171500,107315200,3350,3350,3350,3350,0
|
|
20230908,171400,107315200,3350,3350,3350,3350,0
|
|
20230908,171300,107315200,3350,3350,3350,3350,0
|
|
20230908,171200,107315200,3350,3350,3350,3350,0
|
|
20230908,171100,107315200,3350,3350,3350,3350,0
|
|
20230908,171000,107315200,3350,3350,3350,3350,0
|
|
20230908,170900,107315200,3350,3350,3350,3350,0
|
|
20230908,170800,107315200,3350,3350,3350,3350,0
|
|
20230908,170700,107315200,3350,3350,3350,3350,0
|
|
20230908,170600,107315200,3350,3350,3350,3350,0
|
|
20230908,170500,107315200,3350,3350,3350,3350,0
|
|
20230908,170400,107315200,3350,3350,3350,3350,0
|
|
20230908,170300,107315200,3350,3350,3350,3350,0
|
|
20230908,170200,107315200,3350,3350,3350,3350,0
|
|
20230908,170100,107315200,3350,3350,3350,3350,0
|
|
20230908,170000,107315200,3350,3350,3350,3350,0
|
|
20230908,165900,107315200,3350,3350,3350,3350,0
|
|
20230908,165800,107315200,3350,3350,3350,3350,0
|
|
20230908,165700,107315200,3350,3350,3350,3350,0
|
|
20230908,165600,107315200,3350,3350,3350,3350,0
|
|
20230908,165500,107315200,3350,3350,3350,3350,0
|
|
20230908,165400,107315200,3350,3350,3350,3350,0
|
|
20230908,165300,107315200,3350,3350,3350,3350,0
|
|
20230908,165200,107315200,3350,3350,3350,3350,0
|
|
20230908,165100,107315200,3350,3350,3350,3350,0
|
|
20230908,165000,107315200,3350,3350,3350,3350,0
|
|
20230908,164900,107315200,3350,3350,3350,3350,97
|
|
20230908,164800,107315200,3350,3350,3350,3350,0
|
|
20230908,164700,107315200,3350,3350,3350,3350,0
|
|
20230908,164600,107315200,3350,3350,3350,3350,0
|
|
20230908,164500,107315200,3350,3350,3350,3350,0
|
|
20230908,164400,107315200,3350,3350,3350,3350,0
|
|
20230908,164300,107315200,3350,3350,3350,3350,0
|
|
20230908,164200,107315200,3350,3350,3350,3350,0
|
|
20230908,164100,107315200,3350,3350,3350,3350,0
|
|
20230908,164000,107315200,3350,3350,3350,3350,0
|
|
20230908,163900,107315200,3350,3350,3350,3350,0
|
|
20230908,163800,107315200,3350,3350,3350,3350,0
|
|
20230908,163700,107315200,3350,3350,3350,3350,0
|
|
20230908,163600,107315200,3350,3350,3350,3350,0
|
|
20230908,163500,107315200,3350,3350,3350,3350,0
|
|
20230908,163400,107315200,3350,3350,3350,3350,0
|
|
20230908,163300,107315200,3350,3350,3350,3350,0
|
|
20230908,163200,107315200,3350,3350,3350,3350,0
|
|
20230908,163100,107315200,3350,3350,3350,3350,0
|
|
20230908,163000,107315200,3350,3350,3350,3350,0
|
|
20230908,162900,107315200,3350,3350,3350,3350,0
|
|
20230908,162800,107315200,3350,3350,3350,3350,0
|
|
20230908,162700,107315200,3350,3350,3350,3350,0
|
|
20230908,162600,107315200,3350,3350,3350,3350,0
|
|
20230908,162500,107315200,3350,3350,3350,3350,0
|
|
20230908,162400,107315200,3350,3350,3350,3350,0
|
|
20230908,162300,107315200,3350,3350,3350,3350,0
|
|
20230908,162200,107315200,3350,3350,3350,3350,0
|
|
20230908,162100,107315200,3350,3350,3350,3350,0
|
|
20230908,162000,107315200,3350,3350,3350,3350,0
|
|
20230908,161900,107315200,3350,3350,3350,3350,97
|
|
20230908,161800,107315200,3350,3350,3350,3350,0
|
|
20230908,161700,107315200,3350,3350,3350,3350,0
|
|
20230908,161600,107315200,3350,3350,3350,3350,0
|
|
20230908,161500,107315200,3350,3350,3350,3350,0
|
|
20230908,161400,107315200,3350,3350,3350,3350,0
|
|
20230908,161300,107315200,3350,3350,3350,3350,0
|
|
20230908,161200,107315200,3350,3350,3350,3350,0
|
|
20230908,161100,107315200,3350,3350,3350,3350,0
|
|
20230908,161000,107315200,3350,3350,3350,3350,0
|
|
20230908,160900,107315200,3350,3350,3350,3350,0
|
|
20230908,160800,107315200,3350,3350,3350,3350,0
|
|
20230908,160700,107315200,3350,3350,3350,3350,0
|
|
20230908,160600,107315200,3350,3350,3350,3350,0
|
|
20230908,160500,107315200,3350,3350,3350,3350,0
|
|
20230908,160400,107315200,3350,3350,3350,3350,0
|
|
20230908,160300,107315200,3350,3350,3350,3350,0
|
|
20230908,160200,107315200,3350,3350,3350,3350,0
|
|
20230908,160100,107315200,3350,3350,3350,3350,0
|
|
20230908,160000,107315200,3350,3350,3350,3350,0
|
|
20230908,155900,107315200,3350,3350,3350,3350,0
|
|
20230908,155800,107315200,3350,3350,3350,3350,0
|
|
20230908,155700,107315200,3350,3350,3350,3350,0
|
|
20230908,155600,107315200,3350,3350,3350,3350,0
|
|
20230908,155500,107315200,3350,3350,3350,3350,0
|
|
20230908,155400,107315200,3350,3350,3350,3350,0
|
|
20230908,155300,107315200,3350,3350,3350,3350,0
|
|
20230908,155200,107315200,3350,3350,3350,3350,0
|
|
20230908,155100,107315200,3350,3350,3350,3350,0
|
|
20230908,155000,107315200,3350,3350,3350,3350,0
|
|
20230908,154900,107315200,3350,3350,3350,3350,97
|
|
20230908,154800,107315200,3350,3350,3350,3350,0
|
|
20230908,154700,107315200,3350,3350,3350,3350,0
|
|
20230908,154600,107315200,3350,3350,3350,3350,0
|
|
20230908,154500,107315200,3350,3350,3350,3350,0
|
|
20230908,154400,107315200,3350,3350,3350,3350,0
|
|
20230908,154300,107315200,3350,3350,3350,3350,0
|
|
20230908,154200,107315200,3350,3350,3350,3350,0
|
|
20230908,154100,107315200,3350,3350,3350,3350,0
|
|
20230908,154000,107315200,3350,3350,3350,3350,0
|
|
20230908,153900,107315200,3350,3350,3350,3350,0
|
|
20230908,153800,107315200,3350,3350,3350,3350,0
|
|
20230908,153700,107315200,3350,3350,3350,3350,0
|
|
20230908,153600,107315200,3350,3350,3350,3350,0
|
|
20230908,153500,107315200,3350,3350,3350,3350,0
|
|
20230908,153400,107315200,3350,3350,3350,3350,0
|
|
20230908,153300,107315200,3350,3350,3350,3350,0
|
|
20230908,153200,107315200,3350,3350,3350,3350,0
|
|
20230908,153100,107315200,3350,3350,3350,3350,0
|
|
20230908,153000,107315200,3350,3350,3350,3350,97
|
|
20230908,152900,106990250,3350,3350,3350,3350,0
|
|
20230908,152800,106990250,3350,3350,3350,3350,0
|
|
20230908,152700,106990250,3350,3350,3350,3350,0
|
|
20230908,152600,106990250,3350,3350,3350,3350,0
|
|
20230908,152500,106990250,3350,3350,3350,3350,0
|
|
20230908,152400,106990250,3350,3350,3350,3350,0
|
|
20230908,152300,106990250,3350,3350,3350,3350,0
|
|
20230908,152200,106990250,3350,3350,3350,3350,0
|
|
20230908,152100,106990250,3350,3350,3350,3350,0
|
|
20230908,152000,106990250,3350,3350,3350,3350,0
|
|
20230908,151900,106990250,3350,3330,3350,3330,3
|
|
20230908,151800,106980240,3350,3350,3350,3350,2
|
|
20230908,151700,106973540,3350,3345,3350,3345,2
|
|
20230908,151600,106966845,3350,3350,3350,3350,309
|
|
20230908,151500,105931695,3350,3350,3350,3350,1
|
|
20230908,151400,105928345,3320,3320,3320,3320,0
|
|
20230908,151300,105928345,3320,3335,3335,3320,1027
|
|
20230908,151200,102513645,3350,3350,3350,3350,109
|
|
20230908,151100,102148495,3350,3350,3350,3350,1
|
|
20230908,151000,102145145,3350,3350,3350,3350,0
|
|
20230908,150900,102145145,3350,3350,3350,3350,0
|
|
20230908,150800,102145145,3350,3350,3350,3350,5
|
|
20230908,150700,102128395,3350,3350,3350,3350,0
|
|
20230908,150600,102128395,3350,3345,3350,3345,9
|
|
20230908,150500,102098285,3335,3335,3335,3335,0
|
|
20230908,150400,102098285,3335,3335,3335,3335,0
|
|
20230908,150300,102098285,3335,3335,3335,3335,0
|
|
20230908,150200,102098285,3335,3335,3335,3335,0
|
|
20230908,150100,102098285,3335,3335,3335,3335,0
|
|
20230908,150000,102098285,3335,3335,3335,3335,4
|
|
20230908,145900,102084945,3350,3350,3350,3350,0
|
|
20230908,145800,102084945,3350,3350,3350,3350,0
|
|
20230908,145700,102084945,3350,3350,3350,3350,0
|
|
20230908,145600,102084945,3350,3350,3350,3350,0
|
|
20230908,145500,102084945,3350,3350,3350,3350,0
|
|
20230908,145400,102084945,3350,3350,3350,3350,0
|
|
20230908,145300,102084945,3350,3350,3350,3350,1
|
|
20230908,145200,102081595,3335,3335,3335,3335,0
|
|
20230908,145100,102081595,3335,3335,3335,3335,3
|
|
20230908,145000,102071590,3335,3335,3335,3335,0
|
|
20230908,144900,102071590,3335,3335,3335,3335,0
|
|
20230908,144800,102071590,3335,3335,3335,3335,0
|
|
20230908,144700,102071590,3335,3335,3335,3335,0
|
|
20230908,144600,102071590,3335,3345,3345,3335,40
|
|
20230908,144500,101938180,3345,3345,3345,3345,0
|
|
20230908,144400,101938180,3345,3345,3345,3345,0
|
|
20230908,144300,101938180,3345,3345,3345,3345,0
|
|
20230908,144200,101938180,3345,3345,3345,3345,0
|
|
20230908,144100,101938180,3345,3345,3345,3345,655
|
|
20230908,144000,99747205,3350,3350,3350,3350,0
|
|
20230908,143900,99747205,3350,3350,3350,3350,20
|
|
20230908,143800,99680205,3350,3350,3350,3350,0
|
|
20230908,143700,99680205,3350,3350,3350,3350,0
|
|
20230908,143600,99680205,3350,3335,3350,3335,11
|
|
20230908,143500,99643505,3350,3350,3350,3350,0
|
|
20230908,143400,99643505,3350,3350,3350,3350,0
|
|
20230908,143300,99643505,3350,3350,3350,3350,0
|
|
20230908,143200,99643505,3350,3350,3350,3350,0
|
|
20230908,143100,99643505,3350,3350,3350,3350,0
|
|
20230908,143000,99643505,3350,3350,3350,3350,0
|
|
20230908,142900,99643505,3350,3350,3350,3350,0
|
|
20230908,142800,99643505,3350,3350,3350,3350,20
|
|
20230908,142700,99576505,3350,3350,3350,3350,0
|
|
20230908,142600,99576505,3350,3350,3350,3350,0
|
|
20230908,142500,99576505,3350,3350,3350,3350,0
|
|
20230908,142400,99576505,3350,3350,3350,3350,0
|
|
20230908,142300,99576505,3350,3350,3350,3350,80
|
|
20230908,142200,99308505,3350,3350,3350,3350,0
|
|
20230908,142100,99308505,3350,3350,3350,3350,0
|
|
20230908,142000,99308505,3350,3350,3350,3350,0
|
|
20230908,141900,99308505,3350,3350,3350,3350,0
|
|
20230908,141800,99308505,3350,3350,3350,3350,0
|
|
20230908,141700,99308505,3350,3350,3350,3350,0
|
|
20230908,141600,99308505,3350,3350,3350,3350,0
|
|
20230908,141500,99308505,3350,3350,3350,3350,0
|
|
20230908,141400,99308505,3350,3350,3350,3350,0
|
|
20230908,141300,99308505,3350,3350,3350,3350,115
|
|
20230908,141200,98923255,3350,3350,3350,3350,0
|
|
20230908,141100,98923255,3350,3350,3350,3350,0
|
|
20230908,141000,98923255,3350,3350,3350,3350,2
|
|
20230908,140900,98916555,3335,3335,3335,3335,0
|
|
20230908,140800,98916555,3335,3335,3335,3335,0
|
|
20230908,140700,98916555,3335,3335,3335,3335,0
|
|
20230908,140600,98916555,3335,3335,3335,3335,0
|
|
20230908,140500,98916555,3335,3335,3335,3335,0
|
|
20230908,140400,98916555,3335,3335,3335,3335,0
|
|
20230908,140300,98916555,3335,3345,3345,3335,8
|
|
20230908,140200,98889850,3350,3350,3350,3350,0
|
|
20230908,140100,98889850,3350,3350,3350,3350,0
|
|
20230908,140000,98889850,3350,3350,3350,3350,0
|
|
20230908,135900,98889850,3350,3350,3350,3350,0
|
|
20230908,135800,98889850,3350,3350,3350,3350,2
|
|
20230908,135700,98883150,3350,3350,3350,3350,1
|
|
20230908,135600,98879800,3340,3340,3340,3340,0
|
|
20230908,135500,98879800,3340,3340,3340,3340,0
|
|
20230908,135400,98879800,3340,3345,3345,3340,15
|
|
20230908,135300,98829695,3350,3350,3350,3350,0
|
|
20230908,135200,98829695,3350,3350,3350,3350,0
|
|
20230908,135100,98829695,3350,3350,3350,3350,300
|
|
20230908,135000,97824695,3345,3345,3345,3345,0
|
|
20230908,134900,97824695,3345,3350,3350,3345,14476
|
|
20230908,134800,49330825,3350,3350,3350,3350,2059
|
|
20230908,134700,42433175,3350,3350,3350,3350,0
|
|
20230908,134600,42433175,3350,3350,3350,3350,12
|
|
20230908,134500,42392975,3345,3345,3345,3345,0
|
|
20230908,134400,42392975,3345,3345,3345,3345,1
|
|
20230908,134300,42389630,3345,3345,3345,3345,0
|
|
20230908,134200,42389630,3345,3345,3345,3345,0
|
|
20230908,134100,42389630,3345,3345,3345,3345,0
|
|
20230908,134000,42389630,3345,3345,3345,3345,0
|
|
20230908,133900,42389630,3345,3345,3345,3345,8
|
|
20230908,133800,42362870,3345,3345,3345,3345,0
|
|
20230908,133700,42362870,3345,3345,3345,3345,0
|
|
20230908,133600,42362870,3345,3345,3345,3345,0
|
|
20230908,133500,42362870,3345,3345,3345,3345,96
|
|
20230908,133400,42041750,3350,3350,3350,3350,0
|
|
20230908,133300,42041750,3350,3350,3350,3350,404
|
|
20230908,133200,40688350,3355,3350,3355,3350,73
|
|
20230908,133100,40443795,3350,3350,3350,3350,0
|
|
20230908,133000,40443795,3350,3350,3350,3350,72
|
|
20230908,132900,40202595,3350,3350,3350,3350,71
|
|
20230908,132800,39964745,3350,3350,3350,3350,71
|
|
20230908,132700,39726895,3350,3350,3350,3350,347
|
|
20230908,132600,38564445,3350,3355,3355,3350,92
|
|
20230908,132500,38256240,3355,3355,3355,3355,0
|
|
20230908,132400,38256240,3355,3355,3355,3355,2
|
|
20230908,132300,38249530,3350,3350,3350,3350,1
|
|
20230908,132200,38246180,3350,3350,3350,3350,92
|
|
20230908,132100,37937980,3350,3350,3350,3350,770
|
|
20230908,132000,35358480,3350,3350,3350,3350,278
|
|
20230908,131900,34427180,3350,3350,3350,3350,0
|
|
20230908,131800,34427180,3350,3350,3350,3350,0
|
|
20230908,131700,34427180,3350,3350,3350,3350,0
|
|
20230908,131600,34427180,3350,3350,3350,3350,30
|
|
20230908,131500,34326680,3350,3350,3350,3350,0
|
|
20230908,131400,34326680,3350,3350,3350,3350,0
|
|
20230908,131300,34326680,3350,3350,3350,3350,1200
|
|
20230908,131200,30306680,3355,3355,3355,3355,0
|
|
20230908,131100,30306680,3355,3355,3355,3355,0
|
|
20230908,131000,30306680,3355,3355,3355,3355,0
|
|
20230908,130900,30306680,3355,3355,3355,3355,0
|
|
20230908,130800,30306680,3355,3355,3355,3355,0
|
|
20230908,130700,30306680,3355,3355,3355,3355,0
|
|
20230908,130600,30306680,3355,3345,3355,3345,2400
|
|
20230908,130500,22261205,3340,3340,3340,3340,0
|
|
20230908,130400,22261205,3340,3340,3340,3340,1656
|
|
20230908,130300,16730165,3340,3340,3340,3340,3
|
|
20230908,130200,16720145,3335,3335,3335,3335,0
|
|
20230908,130100,16720145,3335,3335,3335,3335,0
|
|
20230908,130000,16720145,3335,3335,3335,3335,5
|
|
20230908,125900,16703470,3335,3335,3335,3335,192
|
|
20230908,125800,16063150,3335,3335,3335,3335,23
|
|
20230908,125700,15986445,3335,3335,3335,3335,0
|
|
20230908,125600,15986445,3335,3335,3335,3335,1
|
|
20230908,125500,15983110,3330,3330,3330,3330,79
|
|
20230908,125400,15720040,3330,3330,3330,3330,0
|
|
20230908,125300,15720040,3330,3330,3330,3330,0
|
|
20230908,125200,15720040,3330,3330,3330,3330,0
|
|
20230908,125100,15720040,3330,3330,3330,3330,0
|
|
20230908,125000,15720040,3330,3330,3330,3330,0
|
|
20230908,124900,15720040,3330,3330,3330,3330,0
|
|
20230908,124800,15720040,3330,3330,3330,3330,0
|
|
20230908,124700,15720040,3330,3330,3330,3330,0
|
|
20230908,124600,15720040,3330,3330,3330,3330,0
|
|
20230908,124500,15720040,3330,3330,3330,3330,0
|
|
20230908,124400,15720040,3330,3330,3330,3330,0
|
|
20230908,124300,15720040,3330,3330,3330,3330,0
|
|
20230908,124200,15720040,3330,3330,3330,3330,0
|
|
20230908,124100,15720040,3330,3330,3330,3330,0
|
|
20230908,124000,15720040,3330,3330,3330,3330,1
|
|
20230908,123900,15716710,3330,3330,3330,3330,0
|
|
20230908,123800,15716710,3330,3330,3330,3330,1
|
|
20230908,123700,15713380,3330,3330,3330,3330,0
|
|
20230908,123600,15713380,3330,3330,3330,3330,0
|
|
20230908,123500,15713380,3330,3330,3330,3330,0
|
|
20230908,123400,15713380,3330,3330,3330,3330,0
|
|
20230908,123300,15713380,3330,3330,3330,3330,0
|
|
20230908,123200,15713380,3330,3330,3330,3330,0
|
|
20230908,123100,15713380,3330,3330,3330,3330,0
|
|
20230908,123000,15713380,3330,3330,3330,3330,0
|
|
20230908,122900,15713380,3330,3330,3330,3330,0
|
|
20230908,122800,15713380,3330,3330,3330,3330,0
|
|
20230908,122700,15713380,3330,3330,3330,3330,0
|
|
20230908,122600,15713380,3330,3330,3330,3330,0
|
|
20230908,122500,15713380,3330,3330,3330,3330,100
|
|
20230908,122400,15380380,3330,3330,3330,3330,0
|
|
20230908,122300,15380380,3330,3330,3330,3330,0
|
|
20230908,122200,15380380,3330,3330,3330,3330,0
|
|
20230908,122100,15380380,3330,3330,3330,3330,3
|
|
20230908,122000,15370390,3330,3330,3330,3330,0
|
|
20230908,121900,15370390,3330,3330,3330,3330,0
|
|
20230908,121800,15370390,3330,3330,3330,3330,1
|
|
20230908,121700,15367060,3330,3330,3330,3330,0
|
|
20230908,121600,15367060,3330,3330,3330,3330,37
|
|
20230908,121500,15243850,3335,3335,3335,3335,0
|
|
20230908,121400,15243850,3335,3335,3335,3335,0
|
|
20230908,121300,15243850,3335,3335,3335,3335,2
|
|
20230908,121200,15237180,3330,3330,3330,3330,0
|
|
20230908,121100,15237180,3330,3330,3330,3330,0
|
|
20230908,121000,15237180,3330,3330,3330,3330,0
|
|
20230908,120900,15237180,3330,3330,3330,3330,0
|
|
20230908,120800,15237180,3330,3330,3330,3330,3
|
|
20230908,120700,15227190,3335,3335,3335,3335,0
|
|
20230908,120600,15227190,3335,3335,3335,3335,0
|
|
20230908,120500,15227190,3335,3335,3335,3335,1
|
|
20230908,120400,15223855,3330,3330,3330,3330,1
|
|
20230908,120300,15220525,3330,3330,3330,3330,0
|
|
20230908,120200,15220525,3330,3330,3330,3330,0
|
|
20230908,120100,15220525,3330,3330,3330,3330,0
|
|
20230908,120000,15220525,3330,3330,3330,3330,0
|
|
20230908,115900,15220525,3330,3330,3330,3330,0
|
|
20230908,115800,15220525,3330,3330,3330,3330,0
|
|
20230908,115700,15220525,3330,3330,3330,3330,0
|
|
20230908,115600,15220525,3330,3330,3330,3330,0
|
|
20230908,115500,15220525,3330,3330,3330,3330,0
|
|
20230908,115400,15220525,3330,3330,3330,3330,0
|
|
20230908,115300,15220525,3330,3330,3330,3330,0
|
|
20230908,115200,15220525,3330,3330,3330,3330,0
|
|
20230908,115100,15220525,3330,3330,3330,3330,0
|
|
20230908,115000,15220525,3330,3330,3330,3330,0
|
|
20230908,114900,15220525,3330,3330,3330,3330,0
|
|
20230908,114800,15220525,3330,3330,3330,3330,0
|
|
20230908,114700,15220525,3330,3330,3330,3330,1
|
|
20230908,114600,15217195,3335,3335,3335,3335,0
|
|
20230908,114500,15217195,3335,3335,3335,3335,0
|
|
20230908,114400,15217195,3335,3330,3335,3330,90
|
|
20230908,114300,14917090,3330,3330,3330,3330,0
|
|
20230908,114200,14917090,3330,3330,3330,3330,0
|
|
20230908,114100,14917090,3330,3330,3330,3330,0
|
|
20230908,114000,14917090,3330,3330,3330,3330,0
|
|
20230908,113900,14917090,3330,3330,3330,3330,0
|
|
20230908,113800,14917090,3330,3330,3330,3330,0
|
|
20230908,113700,14917090,3330,3330,3330,3330,0
|
|
20230908,113600,14917090,3330,3330,3330,3330,0
|
|
20230908,113500,14917090,3330,3330,3330,3330,0
|
|
20230908,113400,14917090,3330,3330,3330,3330,35
|
|
20230908,113300,14800540,3330,3330,3330,3330,0
|
|
20230908,113200,14800540,3330,3330,3330,3330,7
|
|
20230908,113100,14777230,3330,3330,3330,3330,30
|
|
20230908,113000,14677330,3330,3330,3330,3330,0
|
|
20230908,112900,14677330,3330,3330,3330,3330,0
|
|
20230908,112800,14677330,3330,3330,3330,3330,0
|
|
20230908,112700,14677330,3330,3330,3330,3330,1
|
|
20230908,112600,14674000,3330,3330,3330,3330,1
|
|
20230908,112500,14670670,3330,3330,3330,3330,0
|
|
20230908,112400,14670670,3330,3330,3330,3330,0
|
|
20230908,112300,14670670,3330,3330,3330,3330,0
|
|
20230908,112200,14670670,3330,3330,3330,3330,1
|
|
20230908,112100,14667340,3325,3325,3325,3325,0
|
|
20230908,112000,14667340,3325,3325,3325,3325,0
|
|
20230908,111900,14667340,3325,3325,3325,3325,0
|
|
20230908,111800,14667340,3325,3325,3325,3325,1
|
|
20230908,111700,14664015,3330,3330,3330,3330,0
|
|
20230908,111600,14664015,3330,3330,3330,3330,0
|
|
20230908,111500,14664015,3330,3330,3330,3330,0
|
|
20230908,111400,14664015,3330,3330,3330,3330,0
|
|
20230908,111300,14664015,3330,3330,3330,3330,100
|
|
20230908,111200,14331015,3330,3330,3330,3330,0
|
|
20230908,111100,14331015,3330,3330,3330,3330,1
|
|
20230908,111000,14327685,3325,3325,3325,3325,0
|
|
20230908,110900,14327685,3325,3325,3325,3325,0
|
|
20230908,110800,14327685,3325,3325,3325,3325,0
|
|
20230908,110700,14327685,3325,3325,3325,3325,0
|
|
20230908,110600,14327685,3325,3325,3325,3325,0
|
|
20230908,110500,14327685,3325,3325,3325,3325,0
|
|
20230908,110400,14327685,3325,3325,3325,3325,0
|
|
20230908,110300,14327685,3325,3325,3325,3325,0
|
|
20230908,110200,14327685,3325,3325,3325,3325,0
|
|
20230908,110100,14327685,3325,3325,3325,3325,0
|
|
20230908,110000,14327685,3325,3325,3325,3325,0
|
|
20230908,105900,14327685,3325,3325,3325,3325,0
|
|
20230908,105800,14327685,3325,3325,3325,3325,0
|
|
20230908,105700,14327685,3325,3325,3325,3325,0
|
|
20230908,105600,14327685,3325,3325,3325,3325,0
|
|
20230908,105500,14327685,3325,3325,3325,3325,0
|
|
20230908,105400,14327685,3325,3325,3325,3325,0
|
|
20230908,105300,14327685,3325,3325,3325,3325,0
|
|
20230908,105200,14327685,3325,3325,3325,3325,200
|
|
20230908,105100,13662685,3330,3330,3330,3330,0
|
|
20230908,105000,13662685,3330,3330,3330,3330,0
|
|
20230908,104900,13662685,3330,3330,3330,3330,200
|
|
20230908,104800,12996685,3330,3330,3330,3330,0
|
|
20230908,104700,12996685,3330,3330,3330,3330,0
|
|
20230908,104600,12996685,3330,3330,3330,3330,0
|
|
20230908,104500,12996685,3330,3330,3330,3330,0
|
|
20230908,104400,12996685,3330,3330,3330,3330,0
|
|
20230908,104300,12996685,3330,3330,3330,3330,0
|
|
20230908,104200,12996685,3330,3330,3330,3330,0
|
|
20230908,104100,12996685,3330,3330,3330,3330,0
|
|
20230908,104000,12996685,3330,3330,3330,3330,0
|
|
20230908,103900,12996685,3330,3330,3330,3330,0
|
|
20230908,103800,12996685,3330,3330,3330,3330,0
|
|
20230908,103700,12996685,3330,3330,3330,3330,0
|
|
20230908,103600,12996685,3330,3315,3330,3315,17
|
|
20230908,103500,12940270,3330,3330,3330,3330,0
|
|
20230908,103400,12940270,3330,3330,3330,3330,0
|
|
20230908,103300,12940270,3330,3330,3330,3330,0
|
|
20230908,103200,12940270,3330,3330,3330,3330,0
|
|
20230908,103100,12940270,3330,3330,3330,3330,0
|
|
20230908,103000,12940270,3330,3330,3330,3330,0
|
|
20230908,102900,12940270,3330,3330,3330,3330,0
|
|
20230908,102800,12940270,3330,3330,3330,3330,0
|
|
20230908,102700,12940270,3330,3330,3330,3330,30
|
|
20230908,102600,12840370,3330,3330,3330,3330,0
|
|
20230908,102500,12840370,3330,3330,3330,3330,0
|
|
20230908,102400,12840370,3330,3330,3330,3330,0
|
|
20230908,102300,12840370,3330,3330,3330,3330,0
|
|
20230908,102200,12840370,3330,3330,3330,3330,0
|
|
20230908,102100,12840370,3330,3330,3330,3330,1
|
|
20230908,102000,12837040,3335,3335,3335,3335,0
|
|
20230908,101900,12837040,3335,3335,3335,3335,0
|
|
20230908,101800,12837040,3335,3335,3335,3335,0
|
|
20230908,101700,12837040,3335,3335,3335,3335,1
|
|
20230908,101600,12833705,3335,3335,3335,3335,7
|
|
20230908,101500,12810360,3335,3335,3335,3335,0
|
|
20230908,101400,12810360,3335,3335,3335,3335,0
|
|
20230908,101300,12810360,3335,3315,3335,3315,500
|
|
20230908,101200,11149205,3310,3310,3310,3310,0
|
|
20230908,101100,11149205,3310,3310,3310,3310,0
|
|
20230908,101000,11149205,3310,3310,3310,3310,222
|
|
20230908,100900,10414385,3310,3310,3310,3310,0
|
|
20230908,100800,10414385,3310,3310,3310,3310,0
|
|
20230908,100700,10414385,3310,3310,3310,3310,0
|
|
20230908,100600,10414385,3310,3310,3310,3310,778
|
|
20230908,100500,7839205,3310,3310,3310,3310,0
|
|
20230908,100400,7839205,3310,3310,3310,3310,0
|
|
20230908,100300,7839205,3310,3310,3310,3310,0
|
|
20230908,100200,7839205,3310,3320,3320,3310,3
|
|
20230908,100100,7829265,3320,3320,3320,3320,0
|
|
20230908,100000,7829265,3320,3320,3320,3320,1
|
|
20230908,095900,7825945,3310,3310,3310,3310,68
|
|
20230908,095800,7600865,3310,3310,3310,3310,62
|
|
20230908,095700,7395645,3315,3315,3315,3315,20
|
|
20230908,095600,7329345,3310,3310,3310,3310,0
|
|
20230908,095500,7329345,3310,3310,3310,3310,0
|
|
20230908,095400,7329345,3310,3310,3310,3310,0
|
|
20230908,095300,7329345,3310,3310,3310,3310,0
|
|
20230908,095200,7329345,3310,3310,3310,3310,176
|
|
20230908,095100,6746785,3305,3310,3310,3305,330
|
|
20230908,095000,5654515,3315,3315,3315,3315,0
|
|
20230908,094900,5654515,3315,3315,3315,3315,0
|
|
20230908,094800,5654515,3315,3315,3315,3315,131
|
|
20230908,094700,5220250,3315,3315,3315,3315,203
|
|
20230908,094600,4547305,3320,3320,3320,3320,0
|
|
20230908,094500,4547305,3320,3320,3320,3320,0
|
|
20230908,094400,4547305,3320,3325,3335,3320,244
|
|
20230908,094300,3737145,3325,3325,3325,3325,0
|
|
20230908,094200,3737145,3325,3325,3325,3325,438
|
|
20230908,094100,2280795,3340,3340,3340,3340,0
|
|
20230908,094000,2280795,3340,3340,3340,3340,20
|
|
20230908,093900,2213995,3340,3330,3340,3330,61
|
|
20230908,093800,2010855,3340,3340,3340,3340,0
|
|
20230908,093700,2010855,3340,3340,3340,3340,16
|
|
20230908,093600,1957415,3330,3330,3330,3330,0
|
|
20230908,093500,1957415,3330,3330,3330,3330,15
|
|
20230908,093400,1907465,3340,3340,3340,3340,0
|
|
20230908,093300,1907465,3340,3340,3340,3340,0
|
|
20230908,093200,1907465,3340,3340,3340,3340,0
|
|
20230908,093100,1907465,3340,3330,3340,3330,26
|
|
20230908,093000,1820875,3340,3340,3340,3340,31
|
|
20230908,092900,1717335,3330,3330,3330,3330,0
|
|
20230908,092800,1717335,3330,3330,3330,3330,61
|
|
20230908,092700,1514205,3335,3335,3335,3335,0
|
|
20230908,092600,1514205,3335,3335,3335,3335,18
|
|
20230908,092500,1454175,3335,3335,3335,3335,0
|
|
20230908,092400,1454175,3335,3335,3335,3335,13
|
|
20230908,092300,1410820,3335,3335,3335,3335,9
|
|
20230908,092200,1380805,3340,3340,3340,3340,50
|
|
20230908,092100,1213805,3340,3340,3340,3340,0
|
|
20230908,092000,1213805,3340,3340,3340,3340,50
|
|
20230908,091900,1046805,3340,3340,3340,3340,15
|
|
20230908,091800,996705,3330,3330,3330,3330,0
|
|
20230908,091700,996705,3330,3330,3330,3330,0
|
|
20230908,091600,996705,3330,3330,3330,3330,0
|
|
20230908,091500,996705,3330,3330,3330,3330,0
|
|
20230908,091400,996705,3330,3330,3330,3330,0
|
|
20230908,091300,996705,3330,3330,3330,3330,0
|
|
20230908,091200,996705,3330,3330,3330,3330,0
|
|
20230908,091100,996705,3330,3330,3330,3330,0
|
|
20230908,091000,996705,3330,3330,3330,3330,0
|
|
20230908,090900,996705,3330,3330,3330,3330,1
|
|
20230908,090800,993375,3330,3330,3330,3330,103
|
|
20230908,090700,650385,3335,3335,3335,3335,0
|
|
20230908,090600,650385,3335,3335,3335,3335,0
|
|
20230908,090500,650385,3335,3335,3335,3335,30
|
|
20230908,090400,550335,3335,3335,3335,3335,0
|
|
20230908,090300,550335,3335,3335,3335,3335,0
|
|
20230908,090200,550335,3335,3335,3335,3335,150
|
|
20230908,090100,50085,3335,3335,3335,3335,11
|
|
20230908,090000,13400,3350,3350,3350,3350,4
|