660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,195700,83722385,3350,3350,3350,3350,410
|
|
20230908,195600,83722385,3350,3350,3350,3350,0
|
|
20230908,195500,83722385,3350,3350,3350,3350,0
|
|
20230908,195400,83722385,3350,3350,3350,3350,0
|
|
20230908,195300,83722385,3350,3350,3350,3350,0
|
|
20230908,195200,83722385,3350,3350,3350,3350,0
|
|
20230908,195100,83722385,3350,3350,3350,3350,0
|
|
20230908,195000,83722385,3350,3350,3350,3350,0
|
|
20230908,194900,83722385,3350,3350,3350,3350,0
|
|
20230908,194800,83722385,3350,3350,3350,3350,0
|
|
20230908,194700,83722385,3350,3350,3350,3350,0
|
|
20230908,194600,83722385,3350,3350,3350,3350,0
|
|
20230908,194500,83722385,3350,3350,3350,3350,0
|
|
20230908,194400,83722385,3350,3350,3350,3350,0
|
|
20230908,194300,83722385,3350,3350,3350,3350,0
|
|
20230908,194200,83722385,3350,3350,3350,3350,0
|
|
20230908,194100,83722385,3350,3350,3350,3350,0
|
|
20230908,194000,83722385,3350,3350,3350,3350,0
|
|
20230908,193900,83722385,3350,3350,3350,3350,0
|
|
20230908,193800,83722385,3350,3350,3350,3350,0
|
|
20230908,193700,83722385,3350,3350,3350,3350,0
|
|
20230908,193600,83722385,3350,3350,3350,3350,0
|
|
20230908,193500,83722385,3350,3350,3350,3350,0
|
|
20230908,193400,83722385,3350,3350,3350,3350,0
|
|
20230908,193300,83722385,3350,3350,3350,3350,0
|
|
20230908,193200,83722385,3350,3350,3350,3350,0
|
|
20230908,193100,83722385,3350,3350,3350,3350,0
|
|
20230908,193000,83722385,3350,3350,3350,3350,0
|
|
20230908,192900,83722385,3350,3350,3350,3350,0
|
|
20230908,192800,83722385,3350,3350,3350,3350,0
|
|
20230908,192700,83722385,3350,3350,3350,3350,410
|
|
20230908,192600,83722385,3350,3350,3350,3350,0
|
|
20230908,192500,83722385,3350,3350,3350,3350,0
|
|
20230908,192400,83722385,3350,3350,3350,3350,0
|
|
20230908,192300,83722385,3350,3350,3350,3350,0
|
|
20230908,192200,83722385,3350,3350,3350,3350,0
|
|
20230908,192100,83722385,3350,3350,3350,3350,0
|
|
20230908,192000,83722385,3350,3350,3350,3350,0
|
|
20230908,191900,83722385,3350,3350,3350,3350,0
|
|
20230908,191800,83722385,3350,3350,3350,3350,0
|
|
20230908,191700,83722385,3350,3350,3350,3350,0
|
|
20230908,191600,83722385,3350,3350,3350,3350,0
|
|
20230908,191500,83722385,3350,3350,3350,3350,0
|
|
20230908,191400,83722385,3350,3350,3350,3350,0
|
|
20230908,191300,83722385,3350,3350,3350,3350,0
|
|
20230908,191200,83722385,3350,3350,3350,3350,0
|
|
20230908,191100,83722385,3350,3350,3350,3350,0
|
|
20230908,191000,83722385,3350,3350,3350,3350,0
|
|
20230908,190900,83722385,3350,3350,3350,3350,0
|
|
20230908,190800,83722385,3350,3350,3350,3350,0
|
|
20230908,190700,83722385,3350,3350,3350,3350,0
|
|
20230908,190600,83722385,3350,3350,3350,3350,0
|
|
20230908,190500,83722385,3350,3350,3350,3350,0
|
|
20230908,190400,83722385,3350,3350,3350,3350,0
|
|
20230908,190300,83722385,3350,3350,3350,3350,0
|
|
20230908,190200,83722385,3350,3350,3350,3350,0
|
|
20230908,190100,83722385,3350,3350,3350,3350,0
|
|
20230908,190000,83722385,3350,3350,3350,3350,0
|
|
20230908,185900,83722385,3350,3350,3350,3350,0
|
|
20230908,185800,83722385,3350,3350,3350,3350,0
|
|
20230908,185700,83722385,3350,3350,3350,3350,410
|
|
20230908,185600,83722385,3350,3350,3350,3350,0
|
|
20230908,185500,83722385,3350,3350,3350,3350,0
|
|
20230908,185400,83722385,3350,3350,3350,3350,0
|
|
20230908,185300,83722385,3350,3350,3350,3350,0
|
|
20230908,185200,83722385,3350,3350,3350,3350,0
|
|
20230908,185100,83722385,3350,3350,3350,3350,0
|
|
20230908,185000,83722385,3350,3350,3350,3350,0
|
|
20230908,184900,83722385,3350,3350,3350,3350,0
|
|
20230908,184800,83722385,3350,3350,3350,3350,0
|
|
20230908,184700,83722385,3350,3350,3350,3350,0
|
|
20230908,184600,83722385,3350,3350,3350,3350,0
|
|
20230908,184500,83722385,3350,3350,3350,3350,0
|
|
20230908,184400,83722385,3350,3350,3350,3350,0
|
|
20230908,184300,83722385,3350,3350,3350,3350,0
|
|
20230908,184200,83722385,3350,3350,3350,3350,0
|
|
20230908,184100,83722385,3350,3350,3350,3350,0
|
|
20230908,184000,83722385,3350,3350,3350,3350,0
|
|
20230908,183900,83722385,3350,3350,3350,3350,0
|
|
20230908,183800,83722385,3350,3350,3350,3350,0
|
|
20230908,183700,83722385,3350,3350,3350,3350,0
|
|
20230908,183600,83722385,3350,3350,3350,3350,0
|
|
20230908,183500,83722385,3350,3350,3350,3350,0
|
|
20230908,183400,83722385,3350,3350,3350,3350,0
|
|
20230908,183300,83722385,3350,3350,3350,3350,0
|
|
20230908,183200,83722385,3350,3350,3350,3350,0
|
|
20230908,183100,83722385,3350,3350,3350,3350,0
|
|
20230908,183000,83722385,3350,3350,3350,3350,0
|
|
20230908,182900,83722385,3350,3350,3350,3350,0
|
|
20230908,182800,83722385,3350,3350,3350,3350,0
|
|
20230908,182700,83722385,3350,3350,3350,3350,410
|
|
20230908,182600,83722385,3350,3350,3350,3350,0
|
|
20230908,182500,83722385,3350,3350,3350,3350,0
|
|
20230908,182400,83722385,3350,3350,3350,3350,0
|
|
20230908,182300,83722385,3350,3350,3350,3350,0
|
|
20230908,182200,83722385,3350,3350,3350,3350,0
|
|
20230908,182100,83722385,3350,3350,3350,3350,0
|
|
20230908,182000,83722385,3350,3350,3350,3350,0
|
|
20230908,181900,83722385,3350,3350,3350,3350,0
|
|
20230908,181800,83722385,3350,3350,3350,3350,0
|
|
20230908,181700,83722385,3350,3350,3350,3350,0
|
|
20230908,181600,83722385,3350,3350,3350,3350,0
|
|
20230908,181500,83722385,3350,3350,3350,3350,0
|
|
20230908,181400,83722385,3350,3350,3350,3350,0
|
|
20230908,181300,83722385,3350,3350,3350,3350,0
|
|
20230908,181200,83722385,3350,3350,3350,3350,0
|
|
20230908,181100,83722385,3350,3350,3350,3350,0
|
|
20230908,181000,83722385,3350,3350,3350,3350,0
|
|
20230908,180900,83722385,3350,3350,3350,3350,0
|
|
20230908,180800,83722385,3350,3350,3350,3350,0
|
|
20230908,180700,83722385,3350,3350,3350,3350,0
|
|
20230908,180600,83722385,3350,3350,3350,3350,0
|
|
20230908,180500,83722385,3350,3350,3350,3350,0
|
|
20230908,180400,83722385,3350,3350,3350,3350,0
|
|
20230908,180300,83722385,3350,3350,3350,3350,0
|
|
20230908,180200,83722385,3350,3350,3350,3350,0
|
|
20230908,180100,83722385,3350,3350,3350,3350,0
|
|
20230908,180000,83722385,3350,3350,3350,3350,0
|
|
20230908,175900,83722385,3350,3350,3350,3350,0
|
|
20230908,175800,83722385,3350,3350,3350,3350,0
|
|
20230908,175700,83722385,3350,3350,3350,3350,410
|
|
20230908,175600,83722385,3350,3350,3350,3350,0
|
|
20230908,175500,83722385,3350,3350,3350,3350,0
|
|
20230908,175400,83722385,3350,3350,3350,3350,0
|
|
20230908,175300,83722385,3350,3350,3350,3350,0
|
|
20230908,175200,83722385,3350,3350,3350,3350,0
|
|
20230908,175100,83722385,3350,3350,3350,3350,0
|
|
20230908,175000,83722385,3350,3350,3350,3350,0
|
|
20230908,174900,83722385,3350,3350,3350,3350,0
|
|
20230908,174800,83722385,3350,3350,3350,3350,0
|
|
20230908,174700,83722385,3350,3350,3350,3350,0
|
|
20230908,174600,83722385,3350,3350,3350,3350,0
|
|
20230908,174500,83722385,3350,3350,3350,3350,0
|
|
20230908,174400,83722385,3350,3350,3350,3350,0
|
|
20230908,174300,83722385,3350,3350,3350,3350,0
|
|
20230908,174200,83722385,3350,3350,3350,3350,0
|
|
20230908,174100,83722385,3350,3350,3350,3350,0
|
|
20230908,174000,83722385,3350,3350,3350,3350,0
|
|
20230908,173900,83722385,3350,3350,3350,3350,0
|
|
20230908,173800,83722385,3350,3350,3350,3350,0
|
|
20230908,173700,83722385,3350,3350,3350,3350,0
|
|
20230908,173600,83722385,3350,3350,3350,3350,0
|
|
20230908,173500,83722385,3350,3350,3350,3350,0
|
|
20230908,173400,83722385,3350,3350,3350,3350,0
|
|
20230908,173300,83722385,3350,3350,3350,3350,0
|
|
20230908,173200,83722385,3350,3350,3350,3350,0
|
|
20230908,173100,83722385,3350,3350,3350,3350,0
|
|
20230908,173000,83722385,3350,3350,3350,3350,0
|
|
20230908,172900,83722385,3350,3350,3350,3350,0
|
|
20230908,172800,83722385,3350,3350,3350,3350,0
|
|
20230908,172700,83722385,3350,3350,3350,3350,410
|
|
20230908,172600,83722385,3350,3350,3350,3350,0
|
|
20230908,172500,83722385,3350,3350,3350,3350,0
|
|
20230908,172400,83722385,3350,3350,3350,3350,0
|
|
20230908,172300,83722385,3350,3350,3350,3350,0
|
|
20230908,172200,83722385,3350,3350,3350,3350,0
|
|
20230908,172100,83722385,3350,3350,3350,3350,0
|
|
20230908,172000,83722385,3350,3350,3350,3350,0
|
|
20230908,171900,83722385,3350,3350,3350,3350,0
|
|
20230908,171800,83722385,3350,3350,3350,3350,0
|
|
20230908,171700,83722385,3350,3350,3350,3350,0
|
|
20230908,171600,83722385,3350,3350,3350,3350,0
|
|
20230908,171500,83722385,3350,3350,3350,3350,0
|
|
20230908,171400,83722385,3350,3350,3350,3350,0
|
|
20230908,171300,83722385,3350,3350,3350,3350,0
|
|
20230908,171200,83722385,3350,3350,3350,3350,0
|
|
20230908,171100,83722385,3350,3350,3350,3350,0
|
|
20230908,171000,83722385,3350,3350,3350,3350,0
|
|
20230908,170900,83722385,3350,3350,3350,3350,0
|
|
20230908,170800,83722385,3350,3350,3350,3350,0
|
|
20230908,170700,83722385,3350,3350,3350,3350,0
|
|
20230908,170600,83722385,3350,3350,3350,3350,0
|
|
20230908,170500,83722385,3350,3350,3350,3350,0
|
|
20230908,170400,83722385,3350,3350,3350,3350,0
|
|
20230908,170300,83722385,3350,3350,3350,3350,0
|
|
20230908,170200,83722385,3350,3350,3350,3350,0
|
|
20230908,170100,83722385,3350,3350,3350,3350,0
|
|
20230908,170000,83722385,3350,3350,3350,3350,0
|
|
20230908,165900,83722385,3350,3350,3350,3350,0
|
|
20230908,165800,83722385,3350,3350,3350,3350,0
|
|
20230908,165700,83722385,3350,3350,3350,3350,410
|
|
20230908,165600,83722385,3350,3350,3350,3350,0
|
|
20230908,165500,83722385,3350,3350,3350,3350,0
|
|
20230908,165400,83722385,3350,3350,3350,3350,0
|
|
20230908,165300,83722385,3350,3350,3350,3350,0
|
|
20230908,165200,83722385,3350,3350,3350,3350,0
|
|
20230908,165100,83722385,3350,3350,3350,3350,0
|
|
20230908,165000,83722385,3350,3350,3350,3350,0
|
|
20230908,164900,83722385,3350,3350,3350,3350,0
|
|
20230908,164800,83722385,3350,3350,3350,3350,0
|
|
20230908,164700,83722385,3350,3350,3350,3350,0
|
|
20230908,164600,83722385,3350,3350,3350,3350,0
|
|
20230908,164500,83722385,3350,3350,3350,3350,0
|
|
20230908,164400,83722385,3350,3350,3350,3350,0
|
|
20230908,164300,83722385,3350,3350,3350,3350,0
|
|
20230908,164200,83722385,3350,3350,3350,3350,0
|
|
20230908,164100,83722385,3350,3350,3350,3350,0
|
|
20230908,164000,83722385,3350,3350,3350,3350,0
|
|
20230908,163900,83722385,3350,3350,3350,3350,0
|
|
20230908,163800,83722385,3350,3350,3350,3350,0
|
|
20230908,163700,83722385,3350,3350,3350,3350,0
|
|
20230908,163600,83722385,3350,3350,3350,3350,0
|
|
20230908,163500,83722385,3350,3350,3350,3350,0
|
|
20230908,163400,83722385,3350,3350,3350,3350,0
|
|
20230908,163300,83722385,3350,3350,3350,3350,0
|
|
20230908,163200,83722385,3350,3350,3350,3350,0
|
|
20230908,163100,83722385,3350,3350,3350,3350,0
|
|
20230908,163000,83722385,3350,3350,3350,3350,0
|
|
20230908,162900,83722385,3350,3350,3350,3350,0
|
|
20230908,162800,83722385,3350,3350,3350,3350,0
|
|
20230908,162700,83722385,3350,3350,3350,3350,410
|
|
20230908,162600,83722385,3350,3350,3350,3350,0
|
|
20230908,162500,83722385,3350,3350,3350,3350,0
|
|
20230908,162400,83722385,3350,3350,3350,3350,0
|
|
20230908,162300,83722385,3350,3350,3350,3350,0
|
|
20230908,162200,83722385,3350,3350,3350,3350,0
|
|
20230908,162100,83722385,3350,3350,3350,3350,0
|
|
20230908,162000,83722385,3350,3350,3350,3350,0
|
|
20230908,161900,83722385,3350,3350,3350,3350,0
|
|
20230908,161800,83722385,3350,3350,3350,3350,0
|
|
20230908,161700,83722385,3350,3350,3350,3350,0
|
|
20230908,161600,83722385,3350,3350,3350,3350,0
|
|
20230908,161500,83722385,3350,3350,3350,3350,0
|
|
20230908,161400,83722385,3350,3350,3350,3350,0
|
|
20230908,161300,83722385,3350,3350,3350,3350,0
|
|
20230908,161200,83722385,3350,3350,3350,3350,0
|
|
20230908,161100,83722385,3350,3350,3350,3350,0
|
|
20230908,161000,83722385,3350,3350,3350,3350,0
|
|
20230908,160900,83722385,3350,3350,3350,3350,0
|
|
20230908,160800,83722385,3350,3350,3350,3350,0
|
|
20230908,160700,83722385,3350,3350,3350,3350,0
|
|
20230908,160600,83722385,3350,3350,3350,3350,0
|
|
20230908,160500,83722385,3350,3350,3350,3350,0
|
|
20230908,160400,83722385,3350,3350,3350,3350,0
|
|
20230908,160300,83722385,3350,3350,3350,3350,0
|
|
20230908,160200,83722385,3350,3350,3350,3350,0
|
|
20230908,160100,83722385,3350,3350,3350,3350,0
|
|
20230908,160000,83722385,3350,3350,3350,3350,0
|
|
20230908,155900,83722385,3350,3350,3350,3350,0
|
|
20230908,155800,83722385,3350,3350,3350,3350,0
|
|
20230908,155700,83722385,3350,3350,3350,3350,410
|
|
20230908,155600,83722385,3350,3350,3350,3350,0
|
|
20230908,155500,83722385,3350,3350,3350,3350,0
|
|
20230908,155400,83722385,3350,3350,3350,3350,0
|
|
20230908,155300,83722385,3350,3350,3350,3350,0
|
|
20230908,155200,83722385,3350,3350,3350,3350,0
|
|
20230908,155100,83722385,3350,3350,3350,3350,0
|
|
20230908,155000,83722385,3350,3350,3350,3350,0
|
|
20230908,154900,83722385,3350,3350,3350,3350,0
|
|
20230908,154800,83722385,3350,3350,3350,3350,0
|
|
20230908,154700,83722385,3350,3350,3350,3350,0
|
|
20230908,154600,83722385,3350,3350,3350,3350,0
|
|
20230908,154500,83722385,3350,3350,3350,3350,0
|
|
20230908,154400,83722385,3350,3350,3350,3350,0
|
|
20230908,154300,83722385,3350,3350,3350,3350,0
|
|
20230908,154200,83722385,3350,3350,3350,3350,0
|
|
20230908,154100,83722385,3350,3350,3350,3350,0
|
|
20230908,154000,83722385,3350,3350,3350,3350,0
|
|
20230908,153900,83722385,3350,3350,3350,3350,0
|
|
20230908,153800,83722385,3350,3350,3350,3350,0
|
|
20230908,153700,83722385,3350,3350,3350,3350,0
|
|
20230908,153600,83722385,3350,3350,3350,3350,0
|
|
20230908,153500,83722385,3350,3350,3350,3350,0
|
|
20230908,153400,83722385,3350,3350,3350,3350,0
|
|
20230908,153300,83722385,3350,3350,3350,3350,0
|
|
20230908,153200,83722385,3350,3350,3350,3350,0
|
|
20230908,153100,83722385,3350,3350,3350,3350,0
|
|
20230908,153000,83722385,3350,3350,3350,3350,410
|
|
20230908,152900,82348885,3350,3350,3350,3350,0
|
|
20230908,152800,82348885,3350,3350,3350,3350,0
|
|
20230908,152700,82348885,3350,3350,3350,3350,0
|
|
20230908,152600,82348885,3350,3350,3350,3350,0
|
|
20230908,152500,82348885,3350,3350,3350,3350,0
|
|
20230908,152400,82348885,3350,3350,3350,3350,0
|
|
20230908,152300,82348885,3350,3350,3350,3350,0
|
|
20230908,152200,82348885,3350,3350,3350,3350,0
|
|
20230908,152100,82348885,3350,3350,3350,3350,0
|
|
20230908,152000,82348885,3350,3350,3350,3350,0
|
|
20230908,151900,82348885,3350,3350,3350,3350,10
|
|
20230908,151800,82315385,3350,3350,3350,3350,10
|
|
20230908,151700,82281885,3350,3350,3350,3350,10
|
|
20230908,151600,82248385,3350,3350,3350,3350,10
|
|
20230908,151500,82214885,3350,3350,3350,3350,110
|
|
20230908,151400,81846385,3350,3350,3350,3350,10
|
|
20230908,151300,81812885,3345,3345,3345,3345,210
|
|
20230908,151200,81110435,3345,3345,3345,3345,9
|
|
20230908,151100,81080330,3345,3345,3345,3345,10
|
|
20230908,151000,81046880,3345,3345,3345,3345,10
|
|
20230908,150900,81013430,3345,3345,3345,3345,10
|
|
20230908,150800,80979980,3345,3345,3345,3345,10
|
|
20230908,150700,80946530,3350,3350,3350,3350,10
|
|
20230908,150600,80913030,3350,3350,3350,3350,10
|
|
20230908,150500,80879530,3350,3350,3350,3350,10
|
|
20230908,150400,80846030,3350,3350,3350,3350,10
|
|
20230908,150300,80812530,3350,3350,3350,3350,9
|
|
20230908,150200,80782380,3350,3350,3350,3350,11
|
|
20230908,150100,80745530,3350,3350,3350,3350,10
|
|
20230908,150000,80712030,3335,3350,3350,3335,80
|
|
20230908,145900,80445080,3350,3350,3350,3350,10
|
|
20230908,145800,80411580,3350,3350,3350,3350,10
|
|
20230908,145700,80378080,3355,3355,3355,3355,10
|
|
20230908,145600,80344530,3350,3350,3355,3350,276
|
|
20230908,145500,79419880,3350,3350,3350,3350,110
|
|
20230908,145400,79051380,3350,3350,3350,3350,9
|
|
20230908,145300,79021230,3350,3350,3350,3350,10
|
|
20230908,145200,78987730,3350,3350,3350,3350,10
|
|
20230908,145100,78954230,3350,3350,3350,3350,10
|
|
20230908,145000,78920730,3350,3350,3350,3350,10
|
|
20230908,144900,78887230,3350,3350,3350,3350,10
|
|
20230908,144800,78853730,3350,3350,3350,3350,10
|
|
20230908,144700,78820230,3350,3350,3350,3350,10
|
|
20230908,144600,78786730,3350,3350,3350,3350,10
|
|
20230908,144500,78753230,3350,3350,3350,3350,9
|
|
20230908,144400,78723080,3350,3350,3350,3350,10
|
|
20230908,144300,78689580,3340,3350,3350,3340,3
|
|
20230908,144200,78679540,3350,3350,3350,3350,0
|
|
20230908,144100,78679540,3350,3345,3350,3345,700
|
|
20230908,144000,76334910,3345,3345,3345,3345,0
|
|
20230908,143900,76334910,3345,3345,3345,3345,1
|
|
20230908,143800,76331565,3345,3345,3345,3345,0
|
|
20230908,143700,76331565,3345,3345,3345,3345,10
|
|
20230908,143600,76298115,3345,3345,3345,3345,9
|
|
20230908,143500,76268010,3345,3335,3345,3335,3
|
|
20230908,143400,76257990,3330,3330,3330,3330,0
|
|
20230908,143300,76257990,3330,3330,3330,3330,0
|
|
20230908,143200,76257990,3330,3330,3330,3330,0
|
|
20230908,143100,76257990,3330,3330,3330,3330,99
|
|
20230908,143000,75928320,3330,3330,3330,3330,100
|
|
20230908,142900,75595320,3330,3330,3330,3330,0
|
|
20230908,142800,75595320,3330,3330,3330,3330,0
|
|
20230908,142700,75595320,3330,3330,3330,3330,0
|
|
20230908,142600,75595320,3330,3330,3330,3330,0
|
|
20230908,142500,75595320,3330,3330,3330,3330,0
|
|
20230908,142400,75595320,3330,3330,3330,3330,0
|
|
20230908,142300,75595320,3330,3330,3330,3330,0
|
|
20230908,142200,75595320,3330,3330,3330,3330,58
|
|
20230908,142100,75402180,3330,3330,3330,3330,0
|
|
20230908,142000,75402180,3330,3330,3330,3330,0
|
|
20230908,141900,75402180,3330,3330,3330,3330,0
|
|
20230908,141800,75402180,3330,3330,3330,3330,0
|
|
20230908,141700,75402180,3330,3330,3330,3330,0
|
|
20230908,141600,75402180,3330,3330,3330,3330,1000
|
|
20230908,141500,72072180,3330,3330,3330,3330,0
|
|
20230908,141400,72072180,3330,3325,3330,3325,45
|
|
20230908,141300,71922340,3325,3325,3325,3325,0
|
|
20230908,141200,71922340,3325,3325,3325,3325,0
|
|
20230908,141100,71922340,3325,3325,3325,3325,0
|
|
20230908,141000,71922340,3325,3325,3325,3325,1
|
|
20230908,140900,71919015,3325,3325,3325,3325,0
|
|
20230908,140800,71919015,3325,3325,3325,3325,0
|
|
20230908,140700,71919015,3325,3325,3325,3325,0
|
|
20230908,140600,71919015,3325,3325,3325,3325,0
|
|
20230908,140500,71919015,3325,3325,3325,3325,1
|
|
20230908,140400,71915690,3325,3325,3325,3325,0
|
|
20230908,140300,71915690,3325,3325,3325,3325,0
|
|
20230908,140200,71915690,3325,3325,3325,3325,0
|
|
20230908,140100,71915690,3325,3325,3325,3325,0
|
|
20230908,140000,71915690,3325,3325,3325,3325,0
|
|
20230908,135900,71915690,3325,3325,3325,3325,0
|
|
20230908,135800,71915690,3325,3325,3325,3325,0
|
|
20230908,135700,71915690,3325,3320,3325,3320,2
|
|
20230908,135600,71909045,3325,3325,3325,3325,0
|
|
20230908,135500,71909045,3325,3325,3325,3325,0
|
|
20230908,135400,71909045,3325,3325,3325,3325,1
|
|
20230908,135300,71905720,3320,3320,3320,3320,104
|
|
20230908,135200,71560440,3325,3325,3325,3325,0
|
|
20230908,135100,71560440,3325,3325,3325,3325,0
|
|
20230908,135000,71560440,3325,3325,3325,3325,1
|
|
20230908,134900,71557115,3320,3320,3320,3320,0
|
|
20230908,134800,71557115,3320,3320,3320,3320,0
|
|
20230908,134700,71557115,3320,3320,3320,3320,0
|
|
20230908,134600,71557115,3320,3320,3320,3320,0
|
|
20230908,134500,71557115,3320,3320,3320,3320,0
|
|
20230908,134400,71557115,3320,3320,3320,3320,0
|
|
20230908,134300,71557115,3320,3320,3320,3320,0
|
|
20230908,134200,71557115,3320,3320,3320,3320,0
|
|
20230908,134100,71557115,3320,3320,3320,3320,0
|
|
20230908,134000,71557115,3320,3320,3320,3320,0
|
|
20230908,133900,71557115,3320,3320,3320,3320,1
|
|
20230908,133800,71553795,3320,3325,3325,3320,2
|
|
20230908,133700,71547150,3320,3320,3320,3320,1
|
|
20230908,133600,71543830,3325,3325,3325,3325,1
|
|
20230908,133500,71540505,3320,3325,3325,3320,2
|
|
20230908,133400,71533860,3330,3325,3330,3325,801
|
|
20230908,133300,68867025,3325,3325,3325,3325,600
|
|
20230908,133200,66872025,3325,3325,3325,3325,1
|
|
20230908,133100,66868700,3330,3330,3330,3330,0
|
|
20230908,133000,66868700,3330,3330,3330,3330,0
|
|
20230908,132900,66868700,3330,3330,3330,3330,0
|
|
20230908,132800,66868700,3330,3325,3330,3325,700
|
|
20230908,132700,64539720,3325,3325,3325,3325,0
|
|
20230908,132600,64539720,3325,3325,3325,3325,0
|
|
20230908,132500,64539720,3325,3325,3325,3325,0
|
|
20230908,132400,64539720,3325,3325,3325,3325,0
|
|
20230908,132300,64539720,3325,3325,3325,3325,0
|
|
20230908,132200,64539720,3325,3325,3325,3325,1
|
|
20230908,132100,64536395,3320,3320,3320,3320,0
|
|
20230908,132000,64536395,3320,3320,3320,3320,0
|
|
20230908,131900,64536395,3320,3320,3320,3320,0
|
|
20230908,131800,64536395,3320,3320,3320,3320,0
|
|
20230908,131700,64536395,3320,3320,3320,3320,150
|
|
20230908,131600,64038395,3320,3320,3320,3320,12
|
|
20230908,131500,63998555,3320,3320,3320,3320,0
|
|
20230908,131400,63998555,3320,3320,3320,3320,0
|
|
20230908,131300,63998555,3320,3320,3320,3320,1
|
|
20230908,131200,63995235,3330,3330,3330,3330,0
|
|
20230908,131100,63995235,3330,3330,3330,3330,0
|
|
20230908,131000,63995235,3330,3330,3330,3330,0
|
|
20230908,130900,63995235,3330,3330,3330,3330,0
|
|
20230908,130800,63995235,3330,3330,3330,3330,0
|
|
20230908,130700,63995235,3330,3330,3330,3330,0
|
|
20230908,130600,63995235,3330,3330,3330,3330,0
|
|
20230908,130500,63995235,3330,3330,3330,3330,0
|
|
20230908,130400,63995235,3330,3330,3330,3330,0
|
|
20230908,130300,63995235,3330,3330,3330,3330,0
|
|
20230908,130200,63995235,3330,3330,3330,3330,200
|
|
20230908,130100,63329235,3330,3330,3330,3330,0
|
|
20230908,130000,63329235,3330,3330,3330,3330,0
|
|
20230908,125900,63329235,3330,3330,3330,3330,50
|
|
20230908,125800,63162735,3310,3310,3310,3310,0
|
|
20230908,125700,63162735,3310,3310,3310,3310,0
|
|
20230908,125600,63162735,3310,3310,3310,3310,0
|
|
20230908,125500,63162735,3310,3310,3310,3310,0
|
|
20230908,125400,63162735,3310,3310,3310,3310,0
|
|
20230908,125300,63162735,3310,3310,3310,3310,0
|
|
20230908,125200,63162735,3310,3310,3310,3310,0
|
|
20230908,125100,63162735,3310,3310,3310,3310,0
|
|
20230908,125000,63162735,3310,3310,3310,3310,400
|
|
20230908,124900,61838735,3315,3315,3315,3315,0
|
|
20230908,124800,61838735,3315,3315,3315,3315,1
|
|
20230908,124700,61835420,3310,3310,3310,3310,0
|
|
20230908,124600,61835420,3310,3310,3310,3310,0
|
|
20230908,124500,61835420,3310,3310,3310,3310,0
|
|
20230908,124400,61835420,3310,3310,3310,3310,0
|
|
20230908,124300,61835420,3310,3310,3310,3310,0
|
|
20230908,124200,61835420,3310,3310,3310,3310,0
|
|
20230908,124100,61835420,3310,3310,3310,3310,0
|
|
20230908,124000,61835420,3310,3310,3310,3310,0
|
|
20230908,123900,61835420,3310,3310,3310,3310,0
|
|
20230908,123800,61835420,3310,3310,3310,3310,0
|
|
20230908,123700,61835420,3310,3310,3310,3310,0
|
|
20230908,123600,61835420,3310,3310,3310,3310,181
|
|
20230908,123500,61236310,3315,3315,3315,3315,11
|
|
20230908,123400,61199845,3320,3320,3320,3320,0
|
|
20230908,123300,61199845,3320,3320,3320,3320,0
|
|
20230908,123200,61199845,3320,3320,3320,3320,0
|
|
20230908,123100,61199845,3320,3320,3320,3320,0
|
|
20230908,123000,61199845,3320,3320,3320,3320,0
|
|
20230908,122900,61199845,3320,3320,3320,3320,2
|
|
20230908,122800,61193205,3320,3320,3320,3320,0
|
|
20230908,122700,61193205,3320,3320,3320,3320,0
|
|
20230908,122600,61193205,3320,3320,3320,3320,1
|
|
20230908,122500,61189885,3320,3320,3320,3320,0
|
|
20230908,122400,61189885,3320,3320,3320,3320,0
|
|
20230908,122300,61189885,3320,3320,3320,3320,1
|
|
20230908,122200,61186565,3325,3325,3325,3325,0
|
|
20230908,122100,61186565,3325,3325,3325,3325,1
|
|
20230908,122000,61183240,3320,3315,3320,3315,3
|
|
20230908,121900,61173290,3320,3320,3320,3320,20
|
|
20230908,121800,61106890,3320,3320,3320,3320,0
|
|
20230908,121700,61106890,3320,3320,3320,3320,0
|
|
20230908,121600,61106890,3320,3320,3320,3320,0
|
|
20230908,121500,61106890,3320,3320,3320,3320,0
|
|
20230908,121400,61106890,3320,3320,3320,3320,1
|
|
20230908,121300,61103570,3320,3320,3320,3320,0
|
|
20230908,121200,61103570,3320,3320,3320,3320,0
|
|
20230908,121100,61103570,3320,3320,3320,3320,0
|
|
20230908,121000,61103570,3320,3320,3320,3320,0
|
|
20230908,120900,61103570,3320,3320,3320,3320,0
|
|
20230908,120800,61103570,3320,3320,3320,3320,0
|
|
20230908,120700,61103570,3320,3315,3325,3315,536
|
|
20230908,120600,59325720,3330,3330,3330,3330,0
|
|
20230908,120500,59325720,3330,3330,3330,3330,0
|
|
20230908,120400,59325720,3330,3330,3330,3330,0
|
|
20230908,120300,59325720,3330,3330,3330,3330,0
|
|
20230908,120200,59325720,3330,3330,3330,3330,0
|
|
20230908,120100,59325720,3330,3330,3330,3330,0
|
|
20230908,120000,59325720,3330,3330,3330,3330,0
|
|
20230908,115900,59325720,3330,3330,3330,3330,0
|
|
20230908,115800,59325720,3330,3330,3330,3330,0
|
|
20230908,115700,59325720,3330,3330,3330,3330,0
|
|
20230908,115600,59325720,3330,3330,3330,3330,0
|
|
20230908,115500,59325720,3330,3330,3330,3330,0
|
|
20230908,115400,59325720,3330,3330,3330,3330,0
|
|
20230908,115300,59325720,3330,3330,3330,3330,0
|
|
20230908,115200,59325720,3330,3330,3330,3330,0
|
|
20230908,115100,59325720,3330,3310,3330,3310,830
|
|
20230908,115000,56562020,3310,3310,3310,3310,0
|
|
20230908,114900,56562020,3310,3310,3310,3310,0
|
|
20230908,114800,56562020,3310,3310,3310,3310,0
|
|
20230908,114700,56562020,3310,3310,3310,3310,0
|
|
20230908,114600,56562020,3310,3310,3310,3310,0
|
|
20230908,114500,56562020,3310,3310,3310,3310,0
|
|
20230908,114400,56562020,3310,3310,3310,3310,0
|
|
20230908,114300,56562020,3310,3310,3310,3310,0
|
|
20230908,114200,56562020,3310,3310,3310,3310,0
|
|
20230908,114100,56562020,3310,3310,3310,3310,0
|
|
20230908,114000,56562020,3310,3310,3310,3310,0
|
|
20230908,113900,56562020,3310,3310,3310,3310,1
|
|
20230908,113800,56558710,3325,3325,3325,3325,0
|
|
20230908,113700,56558710,3325,3325,3325,3325,0
|
|
20230908,113600,56558710,3325,3325,3325,3325,1
|
|
20230908,113500,56555385,3320,3320,3320,3320,1
|
|
20230908,113400,56552065,3315,3315,3315,3315,0
|
|
20230908,113300,56552065,3315,3315,3315,3315,0
|
|
20230908,113200,56552065,3315,3315,3315,3315,0
|
|
20230908,113100,56552065,3315,3315,3315,3315,0
|
|
20230908,113000,56552065,3315,3315,3315,3315,0
|
|
20230908,112900,56552065,3315,3315,3315,3315,0
|
|
20230908,112800,56552065,3315,3315,3315,3315,104
|
|
20230908,112700,56207305,3315,3315,3315,3315,0
|
|
20230908,112600,56207305,3315,3315,3315,3315,0
|
|
20230908,112500,56207305,3315,3315,3315,3315,0
|
|
20230908,112400,56207305,3315,3315,3315,3315,0
|
|
20230908,112300,56207305,3315,3315,3315,3315,0
|
|
20230908,112200,56207305,3315,3315,3315,3315,0
|
|
20230908,112100,56207305,3315,3315,3315,3315,0
|
|
20230908,112000,56207305,3315,3315,3315,3315,400
|
|
20230908,111900,54881305,3315,3315,3315,3315,200
|
|
20230908,111800,54218305,3315,3315,3315,3315,0
|
|
20230908,111700,54218305,3315,3315,3315,3315,0
|
|
20230908,111600,54218305,3315,3315,3315,3315,0
|
|
20230908,111500,54218305,3315,3315,3315,3315,0
|
|
20230908,111400,54218305,3315,3315,3315,3315,0
|
|
20230908,111300,54218305,3315,3315,3315,3315,0
|
|
20230908,111200,54218305,3315,3315,3315,3315,0
|
|
20230908,111100,54218305,3315,3315,3315,3315,0
|
|
20230908,111000,54218305,3315,3315,3315,3315,0
|
|
20230908,110900,54218305,3315,3315,3315,3315,0
|
|
20230908,110800,54218305,3315,3315,3315,3310,4
|
|
20230908,110700,54205050,3315,3315,3315,3315,0
|
|
20230908,110600,54205050,3315,3315,3315,3315,0
|
|
20230908,110500,54205050,3315,3315,3315,3315,0
|
|
20230908,110400,54205050,3315,3315,3315,3315,1
|
|
20230908,110300,54201735,3315,3315,3315,3315,0
|
|
20230908,110200,54201735,3315,3315,3315,3315,17
|
|
20230908,110100,54145380,3315,3315,3315,3315,0
|
|
20230908,110000,54145380,3315,3315,3315,3315,1
|
|
20230908,105900,54142065,3315,3315,3315,3315,0
|
|
20230908,105800,54142065,3315,3315,3315,3315,0
|
|
20230908,105700,54142065,3315,3315,3315,3315,0
|
|
20230908,105600,54142065,3315,3315,3315,3315,300
|
|
20230908,105500,53147565,3315,3315,3315,3315,6
|
|
20230908,105400,53127675,3315,3315,3315,3315,300
|
|
20230908,105300,52133175,3315,3315,3315,3315,0
|
|
20230908,105200,52133175,3315,3315,3315,3315,0
|
|
20230908,105100,52133175,3315,3315,3315,3315,0
|
|
20230908,105000,52133175,3315,3315,3315,3315,10
|
|
20230908,104900,52100025,3315,3315,3315,3315,50
|
|
20230908,104800,51934275,3315,3315,3315,3315,0
|
|
20230908,104700,51934275,3315,3315,3315,3315,0
|
|
20230908,104600,51934275,3315,3315,3315,3315,1
|
|
20230908,104500,51930960,3315,3310,3315,3310,262
|
|
20230908,104400,51062480,3310,3310,3310,3310,15
|
|
20230908,104300,51012830,3305,3305,3305,3305,5
|
|
20230908,104200,50996305,3305,3305,3305,3305,0
|
|
20230908,104100,50996305,3305,3305,3305,3305,0
|
|
20230908,104000,50996305,3305,3305,3305,3305,0
|
|
20230908,103900,50996305,3305,3305,3305,3305,100
|
|
20230908,103800,50665805,3305,3305,3305,3305,0
|
|
20230908,103700,50665805,3305,3305,3305,3305,15
|
|
20230908,103600,50616230,3305,3305,3305,3305,0
|
|
20230908,103500,50616230,3305,3305,3305,3305,0
|
|
20230908,103400,50616230,3305,3305,3305,3305,0
|
|
20230908,103300,50616230,3305,3305,3305,3305,0
|
|
20230908,103200,50616230,3305,3305,3305,3305,0
|
|
20230908,103100,50616230,3305,3305,3305,3305,0
|
|
20230908,103000,50616230,3305,3305,3305,3305,0
|
|
20230908,102900,50616230,3305,3305,3305,3305,0
|
|
20230908,102800,50616230,3305,3305,3305,3305,7
|
|
20230908,102700,50593095,3305,3305,3305,3305,11
|
|
20230908,102600,50556740,3305,3305,3305,3305,0
|
|
20230908,102500,50556740,3305,3305,3305,3305,138
|
|
20230908,102400,50100650,3305,3305,3305,3305,0
|
|
20230908,102300,50100650,3305,3305,3305,3305,0
|
|
20230908,102200,50100650,3305,3305,3305,3305,0
|
|
20230908,102100,50100650,3305,3305,3305,3305,39
|
|
20230908,102000,49971755,3305,3305,3305,3305,0
|
|
20230908,101900,49971755,3305,3305,3305,3305,0
|
|
20230908,101800,49971755,3305,3305,3305,3305,0
|
|
20230908,101700,49971755,3305,3305,3305,3305,0
|
|
20230908,101600,49971755,3305,3305,3305,3305,0
|
|
20230908,101500,49971755,3305,3305,3305,3305,0
|
|
20230908,101400,49971755,3305,3305,3305,3305,1
|
|
20230908,101300,49968450,3315,3315,3315,3315,0
|
|
20230908,101200,49968450,3315,3315,3315,3315,0
|
|
20230908,101100,49968450,3315,3315,3315,3315,820
|
|
20230908,101000,47250150,3310,3310,3310,3310,0
|
|
20230908,100900,47250150,3310,3315,3315,3310,325
|
|
20230908,100800,46172900,3310,3310,3310,3310,18
|
|
20230908,100700,46113320,3315,3315,3315,3315,700
|
|
20230908,100600,43792820,3315,3315,3315,3315,1
|
|
20230908,100500,43789505,3305,3305,3305,3305,0
|
|
20230908,100400,43789505,3305,3305,3305,3305,10
|
|
20230908,100300,43756455,3300,3300,3300,3300,0
|
|
20230908,100200,43756455,3300,3300,3300,3300,0
|
|
20230908,100100,43756455,3300,3300,3300,3300,0
|
|
20230908,100000,43756455,3300,3300,3300,3300,0
|
|
20230908,095900,43756455,3300,3300,3300,3300,0
|
|
20230908,095800,43756455,3300,3300,3300,3300,0
|
|
20230908,095700,43756455,3300,3300,3300,3300,0
|
|
20230908,095600,43756455,3300,3300,3300,3300,0
|
|
20230908,095500,43756455,3300,3300,3300,3300,2
|
|
20230908,095400,43749855,3300,3300,3300,3300,25
|
|
20230908,095300,43667355,3300,3300,3300,3300,90
|
|
20230908,095200,43370355,3315,3315,3315,3315,0
|
|
20230908,095100,43370355,3315,3315,3315,3315,0
|
|
20230908,095000,43370355,3315,3315,3315,3315,35
|
|
20230908,094900,43254330,3315,3315,3315,3315,0
|
|
20230908,094800,43254330,3315,3315,3315,3315,0
|
|
20230908,094700,43254330,3315,3315,3315,3315,0
|
|
20230908,094600,43254330,3315,3315,3315,3315,0
|
|
20230908,094500,43254330,3315,3315,3315,3315,0
|
|
20230908,094400,43254330,3315,3315,3315,3315,0
|
|
20230908,094300,43254330,3315,3315,3315,3315,0
|
|
20230908,094200,43254330,3315,3315,3315,3315,0
|
|
20230908,094100,43254330,3315,3315,3315,3315,171
|
|
20230908,094000,42687465,3290,3290,3290,3290,0
|
|
20230908,093900,42687465,3290,3290,3290,3290,215
|
|
20230908,093800,41980115,3315,3315,3315,3315,0
|
|
20230908,093700,41980115,3315,3315,3315,3315,0
|
|
20230908,093600,41980115,3315,3315,3315,3315,2
|
|
20230908,093500,41973485,3315,3315,3315,3315,309
|
|
20230908,093400,40949150,3315,3315,3315,3315,32
|
|
20230908,093300,40843070,3290,3290,3290,3290,0
|
|
20230908,093200,40843070,3290,3300,3300,3290,340
|
|
20230908,093100,39722070,3315,3315,3315,3315,0
|
|
20230908,093000,39722070,3315,3315,3315,3315,0
|
|
20230908,092900,39722070,3315,3315,3315,3315,0
|
|
20230908,092800,39722070,3315,3315,3315,3315,0
|
|
20230908,092700,39722070,3315,3315,3315,3315,8
|
|
20230908,092600,39695550,3315,3315,3315,3315,152
|
|
20230908,092500,39191670,3315,3315,3315,3315,200
|
|
20230908,092400,38528670,3315,3315,3315,3315,0
|
|
20230908,092300,38528670,3315,3320,3320,3280,3226
|
|
20230908,092200,27891815,3320,3320,3320,3320,15
|
|
20230908,092100,27842015,3325,3325,3325,3325,0
|
|
20230908,092000,27842015,3325,3325,3325,3325,0
|
|
20230908,091900,27842015,3325,3325,3325,3325,0
|
|
20230908,091800,27842015,3325,3325,3325,3325,0
|
|
20230908,091700,27842015,3325,3325,3325,3325,10
|
|
20230908,091600,27808765,3325,3325,3325,3325,329
|
|
20230908,091500,26714840,3325,3325,3325,3325,28
|
|
20230908,091400,26621740,3325,3325,3325,3325,108
|
|
20230908,091300,26262640,3325,3325,3325,3325,0
|
|
20230908,091200,26262640,3325,3325,3325,3325,50
|
|
20230908,091100,26096390,3305,3305,3305,3305,0
|
|
20230908,091000,26096390,3305,3305,3305,3305,0
|
|
20230908,090900,26096390,3305,3305,3305,3305,1
|
|
20230908,090800,26093085,3320,3305,3320,3300,709
|
|
20230908,090700,23752960,3305,3305,3305,3305,0
|
|
20230908,090600,23752960,3305,3305,3305,3305,124
|
|
20230908,090500,23343140,3310,3325,3325,3280,3237
|
|
20230908,090400,12692310,3290,3300,3325,3290,1642
|
|
20230908,090300,7262450,3325,3325,3325,3325,2
|
|
20230908,090200,7255800,3325,3325,3325,3325,0
|
|
20230908,090100,7255800,3325,3310,3325,3295,2132
|
|
20230908,090000,209425,3320,3325,3325,3320,63
|