649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,194600,45720155,3350,3350,3350,3350,219
|
|
20230911,194500,45720155,3350,3350,3350,3350,0
|
|
20230911,194400,45720155,3350,3350,3350,3350,0
|
|
20230911,194300,45720155,3350,3350,3350,3350,0
|
|
20230911,194200,45720155,3350,3350,3350,3350,0
|
|
20230911,194100,45720155,3350,3350,3350,3350,0
|
|
20230911,194000,45720155,3350,3350,3350,3350,0
|
|
20230911,193900,45720155,3350,3350,3350,3350,0
|
|
20230911,193800,45720155,3350,3350,3350,3350,0
|
|
20230911,193700,45720155,3350,3350,3350,3350,0
|
|
20230911,193600,45720155,3350,3350,3350,3350,0
|
|
20230911,193500,45720155,3350,3350,3350,3350,0
|
|
20230911,193400,45720155,3350,3350,3350,3350,0
|
|
20230911,193300,45720155,3350,3350,3350,3350,0
|
|
20230911,193200,45720155,3350,3350,3350,3350,0
|
|
20230911,193100,45720155,3350,3350,3350,3350,0
|
|
20230911,193000,45720155,3350,3350,3350,3350,0
|
|
20230911,192900,45720155,3350,3350,3350,3350,0
|
|
20230911,192800,45720155,3350,3350,3350,3350,0
|
|
20230911,192700,45720155,3350,3350,3350,3350,0
|
|
20230911,192600,45720155,3350,3350,3350,3350,0
|
|
20230911,192500,45720155,3350,3350,3350,3350,0
|
|
20230911,192400,45720155,3350,3350,3350,3350,0
|
|
20230911,192300,45720155,3350,3350,3350,3350,0
|
|
20230911,192200,45720155,3350,3350,3350,3350,0
|
|
20230911,192100,45720155,3350,3350,3350,3350,0
|
|
20230911,192000,45720155,3350,3350,3350,3350,0
|
|
20230911,191900,45720155,3350,3350,3350,3350,0
|
|
20230911,191800,45720155,3350,3350,3350,3350,0
|
|
20230911,191700,45720155,3350,3350,3350,3350,0
|
|
20230911,191600,45720155,3350,3350,3350,3350,219
|
|
20230911,191500,45720155,3350,3350,3350,3350,0
|
|
20230911,191400,45720155,3350,3350,3350,3350,0
|
|
20230911,191300,45720155,3350,3350,3350,3350,0
|
|
20230911,191200,45720155,3350,3350,3350,3350,0
|
|
20230911,191100,45720155,3350,3350,3350,3350,0
|
|
20230911,191000,45720155,3350,3350,3350,3350,0
|
|
20230911,190900,45720155,3350,3350,3350,3350,0
|
|
20230911,190800,45720155,3350,3350,3350,3350,0
|
|
20230911,190700,45720155,3350,3350,3350,3350,0
|
|
20230911,190600,45720155,3350,3350,3350,3350,0
|
|
20230911,190500,45720155,3350,3350,3350,3350,0
|
|
20230911,190400,45720155,3350,3350,3350,3350,0
|
|
20230911,190300,45720155,3350,3350,3350,3350,0
|
|
20230911,190200,45720155,3350,3350,3350,3350,0
|
|
20230911,190100,45720155,3350,3350,3350,3350,0
|
|
20230911,190000,45720155,3350,3350,3350,3350,0
|
|
20230911,185900,45720155,3350,3350,3350,3350,0
|
|
20230911,185800,45720155,3350,3350,3350,3350,0
|
|
20230911,185700,45720155,3350,3350,3350,3350,0
|
|
20230911,185600,45720155,3350,3350,3350,3350,0
|
|
20230911,185500,45720155,3350,3350,3350,3350,0
|
|
20230911,185400,45720155,3350,3350,3350,3350,0
|
|
20230911,185300,45720155,3350,3350,3350,3350,0
|
|
20230911,185200,45720155,3350,3350,3350,3350,0
|
|
20230911,185100,45720155,3350,3350,3350,3350,0
|
|
20230911,185000,45720155,3350,3350,3350,3350,0
|
|
20230911,184900,45720155,3350,3350,3350,3350,0
|
|
20230911,184800,45720155,3350,3350,3350,3350,0
|
|
20230911,184700,45720155,3350,3350,3350,3350,0
|
|
20230911,184600,45720155,3350,3350,3350,3350,219
|
|
20230911,184500,45720155,3350,3350,3350,3350,0
|
|
20230911,184400,45720155,3350,3350,3350,3350,0
|
|
20230911,184300,45720155,3350,3350,3350,3350,0
|
|
20230911,184200,45720155,3350,3350,3350,3350,0
|
|
20230911,184100,45720155,3350,3350,3350,3350,0
|
|
20230911,184000,45720155,3350,3350,3350,3350,0
|
|
20230911,183900,45720155,3350,3350,3350,3350,0
|
|
20230911,183800,45720155,3350,3350,3350,3350,0
|
|
20230911,183700,45720155,3350,3350,3350,3350,0
|
|
20230911,183600,45720155,3350,3350,3350,3350,0
|
|
20230911,183500,45720155,3350,3350,3350,3350,0
|
|
20230911,183400,45720155,3350,3350,3350,3350,0
|
|
20230911,183300,45720155,3350,3350,3350,3350,0
|
|
20230911,183200,45720155,3350,3350,3350,3350,0
|
|
20230911,183100,45720155,3350,3350,3350,3350,0
|
|
20230911,183000,45720155,3350,3350,3350,3350,0
|
|
20230911,182900,45720155,3350,3350,3350,3350,0
|
|
20230911,182800,45720155,3350,3350,3350,3350,0
|
|
20230911,182700,45720155,3350,3350,3350,3350,0
|
|
20230911,182600,45720155,3350,3350,3350,3350,0
|
|
20230911,182500,45720155,3350,3350,3350,3350,0
|
|
20230911,182400,45720155,3350,3350,3350,3350,0
|
|
20230911,182300,45720155,3350,3350,3350,3350,0
|
|
20230911,182200,45720155,3350,3350,3350,3350,0
|
|
20230911,182100,45720155,3350,3350,3350,3350,0
|
|
20230911,182000,45720155,3350,3350,3350,3350,0
|
|
20230911,181900,45720155,3350,3350,3350,3350,0
|
|
20230911,181800,45720155,3350,3350,3350,3350,0
|
|
20230911,181700,45720155,3350,3350,3350,3350,0
|
|
20230911,181600,45720155,3350,3350,3350,3350,219
|
|
20230911,181500,45720155,3350,3350,3350,3350,0
|
|
20230911,181400,45720155,3350,3350,3350,3350,0
|
|
20230911,181300,45720155,3350,3350,3350,3350,0
|
|
20230911,181200,45720155,3350,3350,3350,3350,0
|
|
20230911,181100,45720155,3350,3350,3350,3350,0
|
|
20230911,181000,45720155,3350,3350,3350,3350,0
|
|
20230911,180900,45720155,3350,3350,3350,3350,0
|
|
20230911,180800,45720155,3350,3350,3350,3350,0
|
|
20230911,180700,45720155,3350,3350,3350,3350,0
|
|
20230911,180600,45720155,3350,3350,3350,3350,0
|
|
20230911,180500,45720155,3350,3350,3350,3350,0
|
|
20230911,180400,45720155,3350,3350,3350,3350,0
|
|
20230911,180300,45720155,3350,3350,3350,3350,0
|
|
20230911,180200,45720155,3350,3350,3350,3350,0
|
|
20230911,180100,45720155,3350,3350,3350,3350,0
|
|
20230911,180000,45720155,3350,3350,3350,3350,0
|
|
20230911,175900,45720155,3350,3350,3350,3350,0
|
|
20230911,175800,45720155,3350,3350,3350,3350,0
|
|
20230911,175700,45720155,3350,3350,3350,3350,0
|
|
20230911,175600,45720155,3350,3350,3350,3350,0
|
|
20230911,175500,45720155,3350,3350,3350,3350,0
|
|
20230911,175400,45720155,3350,3350,3350,3350,0
|
|
20230911,175300,45720155,3350,3350,3350,3350,0
|
|
20230911,175200,45720155,3350,3350,3350,3350,0
|
|
20230911,175100,45720155,3350,3350,3350,3350,0
|
|
20230911,175000,45720155,3350,3350,3350,3350,0
|
|
20230911,174900,45720155,3350,3350,3350,3350,0
|
|
20230911,174800,45720155,3350,3350,3350,3350,0
|
|
20230911,174700,45720155,3350,3350,3350,3350,0
|
|
20230911,174600,45720155,3350,3350,3350,3350,219
|
|
20230911,174500,45720155,3350,3350,3350,3350,0
|
|
20230911,174400,45720155,3350,3350,3350,3350,0
|
|
20230911,174300,45720155,3350,3350,3350,3350,0
|
|
20230911,174200,45720155,3350,3350,3350,3350,0
|
|
20230911,174100,45720155,3350,3350,3350,3350,0
|
|
20230911,174000,45720155,3350,3350,3350,3350,0
|
|
20230911,173900,45720155,3350,3350,3350,3350,0
|
|
20230911,173800,45720155,3350,3350,3350,3350,0
|
|
20230911,173700,45720155,3350,3350,3350,3350,0
|
|
20230911,173600,45720155,3350,3350,3350,3350,0
|
|
20230911,173500,45720155,3350,3350,3350,3350,0
|
|
20230911,173400,45720155,3350,3350,3350,3350,0
|
|
20230911,173300,45720155,3350,3350,3350,3350,0
|
|
20230911,173200,45720155,3350,3350,3350,3350,0
|
|
20230911,173100,45720155,3350,3350,3350,3350,0
|
|
20230911,173000,45720155,3350,3350,3350,3350,0
|
|
20230911,172900,45720155,3350,3350,3350,3350,0
|
|
20230911,172800,45720155,3350,3350,3350,3350,0
|
|
20230911,172700,45720155,3350,3350,3350,3350,0
|
|
20230911,172600,45720155,3350,3350,3350,3350,0
|
|
20230911,172500,45720155,3350,3350,3350,3350,0
|
|
20230911,172400,45720155,3350,3350,3350,3350,0
|
|
20230911,172300,45720155,3350,3350,3350,3350,0
|
|
20230911,172200,45720155,3350,3350,3350,3350,0
|
|
20230911,172100,45720155,3350,3350,3350,3350,0
|
|
20230911,172000,45720155,3350,3350,3350,3350,0
|
|
20230911,171900,45720155,3350,3350,3350,3350,0
|
|
20230911,171800,45720155,3350,3350,3350,3350,0
|
|
20230911,171700,45720155,3350,3350,3350,3350,0
|
|
20230911,171600,45720155,3350,3350,3350,3350,219
|
|
20230911,171500,45720155,3350,3350,3350,3350,0
|
|
20230911,171400,45720155,3350,3350,3350,3350,0
|
|
20230911,171300,45720155,3350,3350,3350,3350,0
|
|
20230911,171200,45720155,3350,3350,3350,3350,0
|
|
20230911,171100,45720155,3350,3350,3350,3350,0
|
|
20230911,171000,45720155,3350,3350,3350,3350,0
|
|
20230911,170900,45720155,3350,3350,3350,3350,0
|
|
20230911,170800,45720155,3350,3350,3350,3350,0
|
|
20230911,170700,45720155,3350,3350,3350,3350,0
|
|
20230911,170600,45720155,3350,3350,3350,3350,0
|
|
20230911,170500,45720155,3350,3350,3350,3350,0
|
|
20230911,170400,45720155,3350,3350,3350,3350,0
|
|
20230911,170300,45720155,3350,3350,3350,3350,0
|
|
20230911,170200,45720155,3350,3350,3350,3350,0
|
|
20230911,170100,45720155,3350,3350,3350,3350,0
|
|
20230911,170000,45720155,3350,3350,3350,3350,0
|
|
20230911,165900,45720155,3350,3350,3350,3350,0
|
|
20230911,165800,45720155,3350,3350,3350,3350,0
|
|
20230911,165700,45720155,3350,3350,3350,3350,0
|
|
20230911,165600,45720155,3350,3350,3350,3350,0
|
|
20230911,165500,45720155,3350,3350,3350,3350,0
|
|
20230911,165400,45720155,3350,3350,3350,3350,0
|
|
20230911,165300,45720155,3350,3350,3350,3350,0
|
|
20230911,165200,45720155,3350,3350,3350,3350,0
|
|
20230911,165100,45720155,3350,3350,3350,3350,0
|
|
20230911,165000,45720155,3350,3350,3350,3350,0
|
|
20230911,164900,45720155,3350,3350,3350,3350,0
|
|
20230911,164800,45720155,3350,3350,3350,3350,0
|
|
20230911,164700,45720155,3350,3350,3350,3350,0
|
|
20230911,164600,45720155,3350,3350,3350,3350,219
|
|
20230911,164500,45720155,3350,3350,3350,3350,0
|
|
20230911,164400,45720155,3350,3350,3350,3350,0
|
|
20230911,164300,45720155,3350,3350,3350,3350,0
|
|
20230911,164200,45720155,3350,3350,3350,3350,0
|
|
20230911,164100,45720155,3350,3350,3350,3350,0
|
|
20230911,164000,45720155,3350,3350,3350,3350,0
|
|
20230911,163900,45720155,3350,3350,3350,3350,0
|
|
20230911,163800,45720155,3350,3350,3350,3350,0
|
|
20230911,163700,45720155,3350,3350,3350,3350,0
|
|
20230911,163600,45720155,3350,3350,3350,3350,0
|
|
20230911,163500,45720155,3350,3350,3350,3350,0
|
|
20230911,163400,45720155,3350,3350,3350,3350,0
|
|
20230911,163300,45720155,3350,3350,3350,3350,0
|
|
20230911,163200,45720155,3350,3350,3350,3350,0
|
|
20230911,163100,45720155,3350,3350,3350,3350,0
|
|
20230911,163000,45720155,3350,3350,3350,3350,0
|
|
20230911,162900,45720155,3350,3350,3350,3350,0
|
|
20230911,162800,45720155,3350,3350,3350,3350,0
|
|
20230911,162700,45720155,3350,3350,3350,3350,0
|
|
20230911,162600,45720155,3350,3350,3350,3350,0
|
|
20230911,162500,45720155,3350,3350,3350,3350,0
|
|
20230911,162400,45720155,3350,3350,3350,3350,0
|
|
20230911,162300,45720155,3350,3350,3350,3350,0
|
|
20230911,162200,45720155,3350,3350,3350,3350,0
|
|
20230911,162100,45720155,3350,3350,3350,3350,0
|
|
20230911,162000,45720155,3350,3350,3350,3350,0
|
|
20230911,161900,45720155,3350,3350,3350,3350,0
|
|
20230911,161800,45720155,3350,3350,3350,3350,0
|
|
20230911,161700,45720155,3350,3350,3350,3350,0
|
|
20230911,161600,45720155,3350,3350,3350,3350,219
|
|
20230911,161500,45720155,3350,3350,3350,3350,0
|
|
20230911,161400,45720155,3350,3350,3350,3350,0
|
|
20230911,161300,45720155,3350,3350,3350,3350,0
|
|
20230911,161200,45720155,3350,3350,3350,3350,0
|
|
20230911,161100,45720155,3350,3350,3350,3350,0
|
|
20230911,161000,45720155,3350,3350,3350,3350,0
|
|
20230911,160900,45720155,3350,3350,3350,3350,0
|
|
20230911,160800,45720155,3350,3350,3350,3350,0
|
|
20230911,160700,45720155,3350,3350,3350,3350,0
|
|
20230911,160600,45720155,3350,3350,3350,3350,0
|
|
20230911,160500,45720155,3350,3350,3350,3350,0
|
|
20230911,160400,45720155,3350,3350,3350,3350,0
|
|
20230911,160300,45720155,3350,3350,3350,3350,0
|
|
20230911,160200,45720155,3350,3350,3350,3350,0
|
|
20230911,160100,45720155,3350,3350,3350,3350,0
|
|
20230911,160000,45720155,3350,3350,3350,3350,0
|
|
20230911,155900,45720155,3350,3350,3350,3350,0
|
|
20230911,155800,45720155,3350,3350,3350,3350,0
|
|
20230911,155700,45720155,3350,3350,3350,3350,0
|
|
20230911,155600,45720155,3350,3350,3350,3350,0
|
|
20230911,155500,45720155,3350,3350,3350,3350,0
|
|
20230911,155400,45720155,3350,3350,3350,3350,0
|
|
20230911,155300,45720155,3350,3350,3350,3350,0
|
|
20230911,155200,45720155,3350,3350,3350,3350,0
|
|
20230911,155100,45720155,3350,3350,3350,3350,0
|
|
20230911,155000,45720155,3350,3350,3350,3350,0
|
|
20230911,154900,45720155,3350,3350,3350,3350,0
|
|
20230911,154800,45720155,3350,3350,3350,3350,0
|
|
20230911,154700,45720155,3350,3350,3350,3350,0
|
|
20230911,154600,45720155,3350,3350,3350,3350,219
|
|
20230911,154500,45720155,3350,3350,3350,3350,0
|
|
20230911,154400,45720155,3350,3350,3350,3350,0
|
|
20230911,154300,45720155,3350,3350,3350,3350,0
|
|
20230911,154200,45720155,3350,3350,3350,3350,0
|
|
20230911,154100,45720155,3350,3350,3350,3350,0
|
|
20230911,154000,45720155,3350,3350,3350,3350,0
|
|
20230911,153900,45720155,3350,3350,3350,3350,0
|
|
20230911,153800,45720155,3350,3350,3350,3350,0
|
|
20230911,153700,45720155,3350,3350,3350,3350,0
|
|
20230911,153600,45720155,3350,3350,3350,3350,0
|
|
20230911,153500,45720155,3350,3350,3350,3350,0
|
|
20230911,153400,45720155,3350,3350,3350,3350,0
|
|
20230911,153300,45720155,3350,3350,3350,3350,0
|
|
20230911,153200,45720155,3350,3350,3350,3350,0
|
|
20230911,153100,45720155,3350,3350,3350,3350,0
|
|
20230911,153000,45720155,3350,3350,3350,3350,219
|
|
20230911,152900,44986505,3335,3335,3335,3335,0
|
|
20230911,152800,44986505,3335,3335,3335,3335,0
|
|
20230911,152700,44986505,3335,3335,3335,3335,0
|
|
20230911,152600,44986505,3335,3335,3335,3335,0
|
|
20230911,152500,44986505,3335,3335,3335,3335,0
|
|
20230911,152400,44986505,3335,3335,3335,3335,0
|
|
20230911,152300,44986505,3335,3335,3335,3335,0
|
|
20230911,152200,44986505,3335,3335,3335,3335,0
|
|
20230911,152100,44986505,3335,3335,3335,3335,0
|
|
20230911,152000,44986505,3335,3335,3335,3335,0
|
|
20230911,151900,44986505,3335,3350,3350,3335,1361
|
|
20230911,151800,40427755,3350,3350,3350,3350,0
|
|
20230911,151700,40427755,3350,3350,3350,3350,0
|
|
20230911,151600,40427755,3350,3350,3350,3350,0
|
|
20230911,151500,40427755,3350,3350,3350,3350,0
|
|
20230911,151400,40427755,3350,3350,3350,3350,0
|
|
20230911,151300,40427755,3350,3350,3350,3350,0
|
|
20230911,151200,40427755,3350,3350,3350,3350,0
|
|
20230911,151100,40427755,3350,3350,3350,3350,0
|
|
20230911,151000,40427755,3350,3350,3350,3350,0
|
|
20230911,150900,40427755,3350,3350,3350,3350,0
|
|
20230911,150800,40427755,3350,3350,3350,3350,0
|
|
20230911,150700,40427755,3350,3350,3350,3350,10
|
|
20230911,150600,40394255,3350,3350,3350,3350,0
|
|
20230911,150500,40394255,3350,3350,3350,3350,0
|
|
20230911,150400,40394255,3350,3350,3350,3350,0
|
|
20230911,150300,40394255,3350,3350,3350,3350,2
|
|
20230911,150200,40387555,3350,3350,3350,3350,0
|
|
20230911,150100,40387555,3350,3350,3350,3350,0
|
|
20230911,150000,40387555,3350,3350,3350,3350,0
|
|
20230911,145900,40387555,3350,3350,3350,3350,0
|
|
20230911,145800,40387555,3350,3350,3350,3350,1
|
|
20230911,145700,40384205,3350,3350,3350,3350,0
|
|
20230911,145600,40384205,3350,3350,3350,3350,1
|
|
20230911,145500,40380855,3350,3350,3350,3350,1
|
|
20230911,145400,40377505,3350,3350,3350,3350,2
|
|
20230911,145300,40370805,3335,3350,3350,3335,11
|
|
20230911,145200,40334105,3345,3345,3345,3345,0
|
|
20230911,145100,40334105,3345,3345,3345,3345,0
|
|
20230911,145000,40334105,3345,3350,3350,3345,32
|
|
20230911,144900,40226910,3350,3350,3350,3350,0
|
|
20230911,144800,40226910,3350,3350,3350,3350,0
|
|
20230911,144700,40226910,3350,3350,3350,3350,0
|
|
20230911,144600,40226910,3350,3350,3350,3350,0
|
|
20230911,144500,40226910,3350,3350,3350,3350,0
|
|
20230911,144400,40226910,3350,3350,3350,3350,0
|
|
20230911,144300,40226910,3350,3350,3350,3350,0
|
|
20230911,144200,40226910,3350,3350,3350,3350,0
|
|
20230911,144100,40226910,3350,3350,3350,3350,0
|
|
20230911,144000,40226910,3350,3350,3350,3350,0
|
|
20230911,143900,40226910,3350,3350,3350,3350,0
|
|
20230911,143800,40226910,3350,3350,3350,3350,0
|
|
20230911,143700,40226910,3350,3350,3350,3350,0
|
|
20230911,143600,40226910,3350,3350,3350,3350,0
|
|
20230911,143500,40226910,3350,3350,3350,3350,0
|
|
20230911,143400,40226910,3350,3350,3350,3350,0
|
|
20230911,143300,40226910,3350,3350,3350,3350,0
|
|
20230911,143200,40226910,3350,3350,3350,3350,0
|
|
20230911,143100,40226910,3350,3350,3350,3350,0
|
|
20230911,143000,40226910,3350,3350,3350,3350,0
|
|
20230911,142900,40226910,3350,3345,3350,3345,5000
|
|
20230911,142800,23482195,3345,3345,3345,3345,0
|
|
20230911,142700,23482195,3345,3345,3345,3345,1
|
|
20230911,142600,23478850,3335,3335,3335,3335,0
|
|
20230911,142500,23478850,3335,3335,3335,3335,0
|
|
20230911,142400,23478850,3335,3335,3335,3335,0
|
|
20230911,142300,23478850,3335,3335,3335,3335,0
|
|
20230911,142200,23478850,3335,3335,3335,3335,0
|
|
20230911,142100,23478850,3335,3335,3335,3335,0
|
|
20230911,142000,23478850,3335,3335,3335,3335,0
|
|
20230911,141900,23478850,3335,3335,3335,3335,0
|
|
20230911,141800,23478850,3335,3340,3340,3335,784
|
|
20230911,141700,20864075,3345,3345,3345,3345,0
|
|
20230911,141600,20864075,3345,3345,3345,3345,1
|
|
20230911,141500,20860730,3340,3340,3340,3340,0
|
|
20230911,141400,20860730,3340,3340,3340,3340,0
|
|
20230911,141300,20860730,3340,3340,3340,3340,0
|
|
20230911,141200,20860730,3340,3340,3340,3340,0
|
|
20230911,141100,20860730,3340,3340,3340,3340,0
|
|
20230911,141000,20860730,3340,3340,3340,3340,73
|
|
20230911,140900,20616910,3340,3340,3340,3340,40
|
|
20230911,140800,20483310,3340,3340,3340,3340,0
|
|
20230911,140700,20483310,3340,3340,3340,3340,0
|
|
20230911,140600,20483310,3340,3340,3340,3340,0
|
|
20230911,140500,20483310,3340,3340,3340,3340,218
|
|
20230911,140400,19755190,3340,3340,3340,3340,0
|
|
20230911,140300,19755190,3340,3340,3340,3340,0
|
|
20230911,140200,19755190,3340,3340,3340,3340,3
|
|
20230911,140100,19745170,3340,3340,3340,3340,94
|
|
20230911,140000,19431210,3340,3340,3340,3340,0
|
|
20230911,135900,19431210,3340,3340,3340,3340,30
|
|
20230911,135800,19331010,3340,3340,3340,3340,0
|
|
20230911,135700,19331010,3340,3340,3340,3340,1
|
|
20230911,135600,19327670,3345,3345,3345,3345,0
|
|
20230911,135500,19327670,3345,3345,3345,3345,0
|
|
20230911,135400,19327670,3345,3345,3345,3345,0
|
|
20230911,135300,19327670,3345,3345,3345,3345,0
|
|
20230911,135200,19327670,3345,3345,3345,3345,0
|
|
20230911,135100,19327670,3345,3345,3345,3345,0
|
|
20230911,135000,19327670,3345,3345,3345,3345,0
|
|
20230911,134900,19327670,3345,3345,3345,3345,0
|
|
20230911,134800,19327670,3345,3345,3345,3345,1
|
|
20230911,134700,19324325,3345,3345,3345,3345,0
|
|
20230911,134600,19324325,3345,3345,3345,3345,0
|
|
20230911,134500,19324325,3345,3345,3345,3345,0
|
|
20230911,134400,19324325,3345,3345,3345,3345,0
|
|
20230911,134300,19324325,3345,3345,3345,3345,5
|
|
20230911,134200,19307600,3345,3345,3345,3345,0
|
|
20230911,134100,19307600,3345,3345,3345,3345,0
|
|
20230911,134000,19307600,3345,3345,3345,3345,0
|
|
20230911,133900,19307600,3345,3345,3345,3345,10
|
|
20230911,133800,19274150,3345,3345,3345,3345,0
|
|
20230911,133700,19274150,3345,3345,3345,3345,0
|
|
20230911,133600,19274150,3345,3345,3345,3345,1
|
|
20230911,133500,19270805,3345,3345,3345,3345,20
|
|
20230911,133400,19203905,3345,3345,3345,3345,0
|
|
20230911,133300,19203905,3345,3345,3345,3345,0
|
|
20230911,133200,19203905,3345,3345,3345,3345,1
|
|
20230911,133100,19200560,3340,3340,3340,3340,0
|
|
20230911,133000,19200560,3340,3340,3340,3340,0
|
|
20230911,132900,19200560,3340,3340,3340,3340,0
|
|
20230911,132800,19200560,3340,3340,3340,3340,0
|
|
20230911,132700,19200560,3340,3340,3340,3340,0
|
|
20230911,132600,19200560,3340,3340,3340,3340,0
|
|
20230911,132500,19200560,3340,3340,3340,3340,0
|
|
20230911,132400,19200560,3340,3340,3340,3340,0
|
|
20230911,132300,19200560,3340,3340,3340,3340,0
|
|
20230911,132200,19200560,3340,3340,3340,3340,0
|
|
20230911,132100,19200560,3340,3340,3340,3340,0
|
|
20230911,132000,19200560,3340,3340,3340,3340,0
|
|
20230911,131900,19200560,3340,3340,3340,3340,0
|
|
20230911,131800,19200560,3340,3340,3340,3340,0
|
|
20230911,131700,19200560,3340,3340,3340,3340,0
|
|
20230911,131600,19200560,3340,3340,3340,3340,0
|
|
20230911,131500,19200560,3340,3340,3340,3340,0
|
|
20230911,131400,19200560,3340,3340,3340,3340,0
|
|
20230911,131300,19200560,3340,3340,3340,3340,0
|
|
20230911,131200,19200560,3340,3340,3340,3340,0
|
|
20230911,131100,19200560,3340,3340,3340,3340,0
|
|
20230911,131000,19200560,3340,3340,3340,3340,0
|
|
20230911,130900,19200560,3340,3340,3340,3340,0
|
|
20230911,130800,19200560,3340,3340,3340,3340,0
|
|
20230911,130700,19200560,3340,3340,3340,3340,0
|
|
20230911,130600,19200560,3340,3340,3340,3340,0
|
|
20230911,130500,19200560,3340,3340,3340,3340,0
|
|
20230911,130400,19200560,3340,3340,3340,3340,3
|
|
20230911,130300,19190540,3345,3345,3345,3345,0
|
|
20230911,130200,19190540,3345,3345,3345,3345,0
|
|
20230911,130100,19190540,3345,3345,3345,3345,12
|
|
20230911,130000,19150400,3350,3350,3350,3350,0
|
|
20230911,125900,19150400,3350,3350,3350,3350,0
|
|
20230911,125800,19150400,3350,3350,3350,3350,0
|
|
20230911,125700,19150400,3350,3350,3350,3350,5
|
|
20230911,125600,19133650,3350,3350,3350,3350,0
|
|
20230911,125500,19133650,3350,3350,3350,3350,0
|
|
20230911,125400,19133650,3350,3350,3350,3350,0
|
|
20230911,125300,19133650,3350,3350,3350,3350,6
|
|
20230911,125200,19113550,3345,3345,3345,3345,0
|
|
20230911,125100,19113550,3345,3345,3345,3345,0
|
|
20230911,125000,19113550,3345,3345,3345,3345,7
|
|
20230911,124900,19090135,3345,3345,3345,3345,0
|
|
20230911,124800,19090135,3345,3345,3345,3345,0
|
|
20230911,124700,19090135,3345,3345,3345,3345,0
|
|
20230911,124600,19090135,3345,3345,3345,3345,0
|
|
20230911,124500,19090135,3345,3345,3345,3345,0
|
|
20230911,124400,19090135,3345,3345,3345,3345,11
|
|
20230911,124300,19053340,3345,3345,3345,3345,0
|
|
20230911,124200,19053340,3345,3345,3345,3345,0
|
|
20230911,124100,19053340,3345,3345,3345,3345,300
|
|
20230911,124000,18049840,3350,3350,3350,3350,0
|
|
20230911,123900,18049840,3350,3350,3350,3350,0
|
|
20230911,123800,18049840,3350,3350,3350,3350,0
|
|
20230911,123700,18049840,3350,3350,3350,3350,0
|
|
20230911,123600,18049840,3350,3350,3350,3350,0
|
|
20230911,123500,18049840,3350,3350,3350,3350,0
|
|
20230911,123400,18049840,3350,3350,3350,3350,0
|
|
20230911,123300,18049840,3350,3350,3350,3350,1
|
|
20230911,123200,18046490,3350,3350,3350,3350,0
|
|
20230911,123100,18046490,3350,3350,3350,3350,0
|
|
20230911,123000,18046490,3350,3350,3350,3350,0
|
|
20230911,122900,18046490,3350,3350,3350,3350,0
|
|
20230911,122800,18046490,3350,3350,3350,3350,0
|
|
20230911,122700,18046490,3350,3350,3350,3350,0
|
|
20230911,122600,18046490,3350,3350,3350,3350,297
|
|
20230911,122500,17051540,3350,3350,3350,3350,0
|
|
20230911,122400,17051540,3350,3350,3350,3350,1
|
|
20230911,122300,17048190,3350,3350,3350,3350,0
|
|
20230911,122200,17048190,3350,3350,3350,3350,0
|
|
20230911,122100,17048190,3350,3350,3350,3350,0
|
|
20230911,122000,17048190,3350,3350,3350,3350,0
|
|
20230911,121900,17048190,3350,3350,3350,3350,0
|
|
20230911,121800,17048190,3350,3350,3350,3350,0
|
|
20230911,121700,17048190,3350,3350,3350,3350,0
|
|
20230911,121600,17048190,3350,3350,3350,3350,0
|
|
20230911,121500,17048190,3350,3350,3350,3350,0
|
|
20230911,121400,17048190,3350,3350,3350,3350,0
|
|
20230911,121300,17048190,3350,3350,3350,3350,0
|
|
20230911,121200,17048190,3350,3350,3350,3350,0
|
|
20230911,121100,17048190,3350,3350,3350,3350,0
|
|
20230911,121000,17048190,3350,3350,3350,3350,5
|
|
20230911,120900,17031440,3330,3330,3330,3330,0
|
|
20230911,120800,17031440,3330,3330,3330,3330,0
|
|
20230911,120700,17031440,3330,3330,3330,3330,1
|
|
20230911,120600,17028110,3350,3350,3350,3350,0
|
|
20230911,120500,17028110,3350,3350,3350,3350,150
|
|
20230911,120400,16525610,3350,3340,3350,3340,100
|
|
20230911,120300,16190990,3340,3340,3340,3340,2
|
|
20230911,120200,16184310,3330,3330,3330,3330,0
|
|
20230911,120100,16184310,3330,3330,3330,3330,2
|
|
20230911,120000,16177650,3330,3330,3330,3330,0
|
|
20230911,115900,16177650,3330,3335,3335,3330,1432
|
|
20230911,115800,11406930,3335,3335,3335,3335,0
|
|
20230911,115700,11406930,3335,3335,3335,3335,0
|
|
20230911,115600,11406930,3335,3335,3335,3335,0
|
|
20230911,115500,11406930,3335,3335,3335,3335,0
|
|
20230911,115400,11406930,3335,3335,3335,3335,20
|
|
20230911,115300,11340230,3335,3335,3335,3335,0
|
|
20230911,115200,11340230,3335,3335,3335,3335,0
|
|
20230911,115100,11340230,3335,3335,3335,3335,0
|
|
20230911,115000,11340230,3335,3335,3335,3335,1
|
|
20230911,114900,11336895,3340,3340,3340,3340,10
|
|
20230911,114800,11303495,3340,3340,3340,3340,3
|
|
20230911,114700,11293475,3340,3340,3340,3340,650
|
|
20230911,114600,9122475,3335,3335,3335,3335,1
|
|
20230911,114500,9119140,3340,3340,3340,3340,0
|
|
20230911,114400,9119140,3340,3340,3340,3340,0
|
|
20230911,114300,9119140,3340,3340,3340,3340,0
|
|
20230911,114200,9119140,3340,3340,3340,3340,0
|
|
20230911,114100,9119140,3340,3340,3340,3340,100
|
|
20230911,114000,8785140,3335,3335,3335,3335,0
|
|
20230911,113900,8785140,3335,3335,3335,3335,0
|
|
20230911,113800,8785140,3335,3335,3335,3335,50
|
|
20230911,113700,8618390,3340,3340,3340,3340,0
|
|
20230911,113600,8618390,3340,3340,3340,3340,1
|
|
20230911,113500,8615050,3335,3335,3335,3335,0
|
|
20230911,113400,8615050,3335,3335,3335,3335,0
|
|
20230911,113300,8615050,3335,3335,3335,3335,0
|
|
20230911,113200,8615050,3335,3335,3335,3335,0
|
|
20230911,113100,8615050,3335,3335,3335,3335,0
|
|
20230911,113000,8615050,3335,3335,3335,3335,0
|
|
20230911,112900,8615050,3335,3335,3335,3335,0
|
|
20230911,112800,8615050,3335,3335,3335,3335,0
|
|
20230911,112700,8615050,3335,3335,3335,3335,0
|
|
20230911,112600,8615050,3335,3335,3335,3335,0
|
|
20230911,112500,8615050,3335,3335,3335,3335,0
|
|
20230911,112400,8615050,3335,3335,3335,3335,5
|
|
20230911,112300,8598375,3335,3335,3335,3335,0
|
|
20230911,112200,8598375,3335,3335,3335,3335,5
|
|
20230911,112100,8581700,3340,3340,3340,3340,7
|
|
20230911,112000,8558320,3340,3340,3340,3340,0
|
|
20230911,111900,8558320,3340,3340,3340,3340,0
|
|
20230911,111800,8558320,3340,3340,3340,3340,0
|
|
20230911,111700,8558320,3340,3340,3340,3340,0
|
|
20230911,111600,8558320,3340,3340,3340,3340,10
|
|
20230911,111500,8524920,3340,3340,3340,3340,0
|
|
20230911,111400,8524920,3340,3340,3340,3340,5
|
|
20230911,111300,8508220,3340,3340,3340,3340,0
|
|
20230911,111200,8508220,3340,3340,3340,3340,1
|
|
20230911,111100,8504880,3340,3340,3340,3340,0
|
|
20230911,111000,8504880,3340,3335,3340,3335,9
|
|
20230911,110900,8474850,3335,3335,3335,3335,0
|
|
20230911,110800,8474850,3335,3335,3335,3335,0
|
|
20230911,110700,8474850,3335,3335,3335,3335,0
|
|
20230911,110600,8474850,3335,3335,3335,3335,0
|
|
20230911,110500,8474850,3335,3335,3335,3335,0
|
|
20230911,110400,8474850,3335,3335,3335,3335,0
|
|
20230911,110300,8474850,3335,3335,3335,3335,0
|
|
20230911,110200,8474850,3335,3335,3335,3335,0
|
|
20230911,110100,8474850,3335,3335,3335,3335,0
|
|
20230911,110000,8474850,3335,3335,3335,3335,0
|
|
20230911,105900,8474850,3335,3335,3335,3335,33
|
|
20230911,105800,8364795,3340,3340,3340,3340,0
|
|
20230911,105700,8364795,3340,3340,3340,3340,0
|
|
20230911,105600,8364795,3340,3340,3340,3340,0
|
|
20230911,105500,8364795,3340,3340,3340,3340,10
|
|
20230911,105400,8331395,3340,3340,3340,3340,0
|
|
20230911,105300,8331395,3340,3340,3340,3340,0
|
|
20230911,105200,8331395,3340,3340,3340,3340,0
|
|
20230911,105100,8331395,3340,3340,3340,3340,0
|
|
20230911,105000,8331395,3340,3340,3340,3340,0
|
|
20230911,104900,8331395,3340,3340,3340,3340,0
|
|
20230911,104800,8331395,3340,3340,3340,3340,0
|
|
20230911,104700,8331395,3340,3340,3340,3340,0
|
|
20230911,104600,8331395,3340,3340,3340,3340,0
|
|
20230911,104500,8331395,3340,3340,3340,3340,0
|
|
20230911,104400,8331395,3340,3340,3340,3340,0
|
|
20230911,104300,8331395,3340,3340,3340,3340,0
|
|
20230911,104200,8331395,3340,3340,3340,3340,0
|
|
20230911,104100,8331395,3340,3340,3340,3340,0
|
|
20230911,104000,8331395,3340,3340,3340,3340,0
|
|
20230911,103900,8331395,3340,3340,3340,3340,0
|
|
20230911,103800,8331395,3340,3340,3340,3340,0
|
|
20230911,103700,8331395,3340,3340,3340,3340,1
|
|
20230911,103600,8328055,3335,3335,3335,3335,0
|
|
20230911,103500,8328055,3335,3335,3335,3335,0
|
|
20230911,103400,8328055,3335,3335,3335,3335,0
|
|
20230911,103300,8328055,3335,3340,3340,3335,651
|
|
20230911,103200,6156400,3340,3340,3340,3340,0
|
|
20230911,103100,6156400,3340,3340,3340,3340,0
|
|
20230911,103000,6156400,3340,3340,3340,3340,0
|
|
20230911,102900,6156400,3340,3340,3340,3340,0
|
|
20230911,102800,6156400,3340,3340,3340,3340,0
|
|
20230911,102700,6156400,3340,3340,3340,3340,0
|
|
20230911,102600,6156400,3340,3340,3340,3340,0
|
|
20230911,102500,6156400,3340,3340,3340,3340,0
|
|
20230911,102400,6156400,3340,3340,3340,3340,31
|
|
20230911,102300,6052860,3345,3345,3345,3345,0
|
|
20230911,102200,6052860,3345,3345,3345,3345,0
|
|
20230911,102100,6052860,3345,3345,3345,3345,0
|
|
20230911,102000,6052860,3345,3345,3345,3345,0
|
|
20230911,101900,6052860,3345,3345,3345,3345,22
|
|
20230911,101800,5979270,3345,3345,3345,3345,0
|
|
20230911,101700,5979270,3345,3345,3345,3345,0
|
|
20230911,101600,5979270,3345,3345,3345,3345,0
|
|
20230911,101500,5979270,3345,3345,3345,3345,0
|
|
20230911,101400,5979270,3345,3345,3345,3345,200
|
|
20230911,101300,5310270,3345,3345,3345,3345,0
|
|
20230911,101200,5310270,3345,3345,3345,3345,2
|
|
20230911,101100,5303580,3345,3345,3345,3345,0
|
|
20230911,101000,5303580,3345,3345,3345,3345,0
|
|
20230911,100900,5303580,3345,3345,3345,3345,0
|
|
20230911,100800,5303580,3345,3345,3345,3345,0
|
|
20230911,100700,5303580,3345,3345,3345,3345,0
|
|
20230911,100600,5303580,3345,3345,3345,3345,0
|
|
20230911,100500,5303580,3345,3345,3345,3345,0
|
|
20230911,100400,5303580,3345,3345,3345,3345,0
|
|
20230911,100300,5303580,3345,3345,3345,3345,0
|
|
20230911,100200,5303580,3345,3345,3345,3345,0
|
|
20230911,100100,5303580,3345,3345,3345,3345,0
|
|
20230911,100000,5303580,3345,3345,3345,3345,1
|
|
20230911,095900,5300235,3345,3345,3345,3345,0
|
|
20230911,095800,5300235,3345,3345,3345,3345,0
|
|
20230911,095700,5300235,3345,3345,3345,3345,2
|
|
20230911,095600,5293545,3350,3350,3350,3350,0
|
|
20230911,095500,5293545,3350,3350,3350,3350,0
|
|
20230911,095400,5293545,3350,3350,3350,3350,0
|
|
20230911,095300,5293545,3350,3350,3350,3350,0
|
|
20230911,095200,5293545,3350,3350,3350,3350,0
|
|
20230911,095100,5293545,3350,3350,3350,3350,0
|
|
20230911,095000,5293545,3350,3350,3350,3350,0
|
|
20230911,094900,5293545,3350,3350,3350,3350,0
|
|
20230911,094800,5293545,3350,3350,3350,3350,0
|
|
20230911,094700,5293545,3350,3350,3350,3350,0
|
|
20230911,094600,5293545,3350,3350,3350,3350,0
|
|
20230911,094500,5293545,3350,3350,3350,3350,0
|
|
20230911,094400,5293545,3350,3350,3350,3350,0
|
|
20230911,094300,5293545,3350,3350,3350,3350,28
|
|
20230911,094200,5199745,3350,3350,3350,3350,1
|
|
20230911,094100,5196395,3350,3350,3350,3350,0
|
|
20230911,094000,5196395,3350,3350,3350,3350,2
|
|
20230911,093900,5189695,3350,3350,3350,3350,16
|
|
20230911,093800,5136095,3350,3350,3350,3350,700
|
|
20230911,093700,2791095,3350,3350,3350,3350,10
|
|
20230911,093600,2757595,3350,3335,3350,3335,90
|
|
20230911,093500,2456170,3350,3350,3350,3350,2
|
|
20230911,093400,2449470,3350,3350,3350,3350,0
|
|
20230911,093300,2449470,3350,3350,3350,3350,0
|
|
20230911,093200,2449470,3350,3350,3350,3350,2
|
|
20230911,093100,2442770,3350,3350,3350,3350,0
|
|
20230911,093000,2442770,3350,3350,3350,3350,0
|
|
20230911,092900,2442770,3350,3350,3350,3350,20
|
|
20230911,092800,2375770,3330,3330,3330,3330,0
|
|
20230911,092700,2375770,3330,3330,3330,3330,0
|
|
20230911,092600,2375770,3330,3330,3330,3330,0
|
|
20230911,092500,2375770,3330,3330,3330,3330,0
|
|
20230911,092400,2375770,3330,3330,3330,3330,0
|
|
20230911,092300,2375770,3330,3330,3330,3330,1
|
|
20230911,092200,2372440,3330,3330,3330,3330,0
|
|
20230911,092100,2372440,3330,3330,3330,3330,5
|
|
20230911,092000,2355790,3330,3330,3330,3330,161
|
|
20230911,091900,1819660,3330,3330,3330,3330,151
|
|
20230911,091800,1316830,3325,3325,3325,3325,0
|
|
20230911,091700,1316830,3325,3325,3325,3325,0
|
|
20230911,091600,1316830,3325,3325,3325,3325,0
|
|
20230911,091500,1316830,3325,3330,3330,3325,100
|
|
20230911,091400,984240,3350,3350,3350,3350,0
|
|
20230911,091300,984240,3350,3335,3350,3330,105
|
|
20230911,091200,632580,3330,3330,3330,3330,0
|
|
20230911,091100,632580,3330,3330,3330,3330,0
|
|
20230911,091000,632580,3330,3330,3330,3330,0
|
|
20230911,090900,632580,3330,3330,3330,3330,0
|
|
20230911,090800,632580,3330,3340,3340,3330,10
|
|
20230911,090700,599210,3350,3350,3350,3350,0
|
|
20230911,090600,599210,3350,3350,3350,3350,100
|
|
20230911,090500,264210,3340,3340,3340,3340,5
|
|
20230911,090400,247510,3340,3340,3340,3340,39
|
|
20230911,090300,117250,3350,3350,3350,3350,0
|
|
20230911,090200,117250,3350,3350,3350,3350,0
|
|
20230911,090100,117250,3350,3350,3350,3350,0
|
|
20230911,090000,117250,3350,3350,3350,3350,35
|