591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,184800,133794330,3305,3305,3305,3305,1677
|
|
20230905,184700,133794330,3305,3305,3305,3305,0
|
|
20230905,184600,133794330,3305,3305,3305,3305,0
|
|
20230905,184500,133794330,3305,3305,3305,3305,0
|
|
20230905,184400,133794330,3305,3305,3305,3305,0
|
|
20230905,184300,133794330,3305,3305,3305,3305,0
|
|
20230905,184200,133794330,3305,3305,3305,3305,0
|
|
20230905,184100,133794330,3305,3305,3305,3305,0
|
|
20230905,184000,133794330,3305,3305,3305,3305,0
|
|
20230905,183900,133794330,3305,3305,3305,3305,0
|
|
20230905,183800,133794330,3305,3305,3305,3305,0
|
|
20230905,183700,133794330,3305,3305,3305,3305,0
|
|
20230905,183600,133794330,3305,3305,3305,3305,0
|
|
20230905,183500,133794330,3305,3305,3305,3305,0
|
|
20230905,183400,133794330,3305,3305,3305,3305,0
|
|
20230905,183300,133794330,3305,3305,3305,3305,0
|
|
20230905,183200,133794330,3305,3305,3305,3305,0
|
|
20230905,183100,133794330,3305,3305,3305,3305,0
|
|
20230905,183000,133794330,3305,3305,3305,3305,0
|
|
20230905,182900,133794330,3305,3305,3305,3305,0
|
|
20230905,182800,133794330,3305,3305,3305,3305,0
|
|
20230905,182700,133794330,3305,3305,3305,3305,0
|
|
20230905,182600,133794330,3305,3305,3305,3305,0
|
|
20230905,182500,133794330,3305,3305,3305,3305,0
|
|
20230905,182400,133794330,3305,3305,3305,3305,0
|
|
20230905,182300,133794330,3305,3305,3305,3305,0
|
|
20230905,182200,133794330,3305,3305,3305,3305,0
|
|
20230905,182100,133794330,3305,3305,3305,3305,0
|
|
20230905,182000,133794330,3305,3305,3305,3305,0
|
|
20230905,181900,133794330,3305,3305,3305,3305,0
|
|
20230905,181800,133794330,3305,3305,3305,3305,1677
|
|
20230905,181700,133794330,3305,3305,3305,3305,0
|
|
20230905,181600,133794330,3305,3305,3305,3305,0
|
|
20230905,181500,133794330,3305,3305,3305,3305,0
|
|
20230905,181400,133794330,3305,3305,3305,3305,0
|
|
20230905,181300,133794330,3305,3305,3305,3305,0
|
|
20230905,181200,133794330,3305,3305,3305,3305,0
|
|
20230905,181100,133794330,3305,3305,3305,3305,0
|
|
20230905,181000,133794330,3305,3305,3305,3305,0
|
|
20230905,180900,133794330,3305,3305,3305,3305,0
|
|
20230905,180800,133794330,3305,3305,3305,3305,0
|
|
20230905,180700,133794330,3305,3305,3305,3305,0
|
|
20230905,180600,133794330,3305,3305,3305,3305,0
|
|
20230905,180500,133794330,3305,3305,3305,3305,0
|
|
20230905,180400,133794330,3305,3305,3305,3305,0
|
|
20230905,180300,133794330,3305,3305,3305,3305,0
|
|
20230905,180200,133794330,3305,3305,3305,3305,0
|
|
20230905,180100,133794330,3305,3305,3305,3305,0
|
|
20230905,180000,133794330,3305,3305,3305,3305,0
|
|
20230905,175900,133794330,3305,3305,3305,3305,0
|
|
20230905,175800,133794330,3305,3305,3305,3305,0
|
|
20230905,175700,133794330,3305,3305,3305,3305,0
|
|
20230905,175600,133794330,3305,3305,3305,3305,0
|
|
20230905,175500,133794330,3305,3305,3305,3305,0
|
|
20230905,175400,133794330,3305,3305,3305,3305,0
|
|
20230905,175300,133794330,3305,3305,3305,3305,0
|
|
20230905,175200,133794330,3305,3305,3305,3305,0
|
|
20230905,175100,133794330,3305,3305,3305,3305,0
|
|
20230905,175000,133794330,3305,3305,3305,3305,0
|
|
20230905,174900,133794330,3305,3305,3305,3305,0
|
|
20230905,174800,133794330,3305,3305,3305,3305,1677
|
|
20230905,174700,133794330,3305,3305,3305,3305,0
|
|
20230905,174600,133794330,3305,3305,3305,3305,0
|
|
20230905,174500,133794330,3305,3305,3305,3305,0
|
|
20230905,174400,133794330,3305,3305,3305,3305,0
|
|
20230905,174300,133794330,3305,3305,3305,3305,0
|
|
20230905,174200,133794330,3305,3305,3305,3305,0
|
|
20230905,174100,133794330,3305,3305,3305,3305,0
|
|
20230905,174000,133794330,3305,3305,3305,3305,0
|
|
20230905,173900,133794330,3305,3305,3305,3305,0
|
|
20230905,173800,133794330,3305,3305,3305,3305,0
|
|
20230905,173700,133794330,3305,3305,3305,3305,0
|
|
20230905,173600,133794330,3305,3305,3305,3305,0
|
|
20230905,173500,133794330,3305,3305,3305,3305,0
|
|
20230905,173400,133794330,3305,3305,3305,3305,0
|
|
20230905,173300,133794330,3305,3305,3305,3305,0
|
|
20230905,173200,133794330,3305,3305,3305,3305,0
|
|
20230905,173100,133794330,3305,3305,3305,3305,0
|
|
20230905,173000,133794330,3305,3305,3305,3305,0
|
|
20230905,172900,133794330,3305,3305,3305,3305,0
|
|
20230905,172800,133794330,3305,3305,3305,3305,0
|
|
20230905,172700,133794330,3305,3305,3305,3305,0
|
|
20230905,172600,133794330,3305,3305,3305,3305,0
|
|
20230905,172500,133794330,3305,3305,3305,3305,0
|
|
20230905,172400,133794330,3305,3305,3305,3305,0
|
|
20230905,172300,133794330,3305,3305,3305,3305,0
|
|
20230905,172200,133794330,3305,3305,3305,3305,0
|
|
20230905,172100,133794330,3305,3305,3305,3305,0
|
|
20230905,172000,133794330,3305,3305,3305,3305,0
|
|
20230905,171900,133794330,3305,3305,3305,3305,0
|
|
20230905,171800,133794330,3305,3305,3305,3305,1677
|
|
20230905,171700,133794330,3305,3305,3305,3305,0
|
|
20230905,171600,133794330,3305,3305,3305,3305,0
|
|
20230905,171500,133794330,3305,3305,3305,3305,0
|
|
20230905,171400,133794330,3305,3305,3305,3305,0
|
|
20230905,171300,133794330,3305,3305,3305,3305,0
|
|
20230905,171200,133794330,3305,3305,3305,3305,0
|
|
20230905,171100,133794330,3305,3305,3305,3305,0
|
|
20230905,171000,133794330,3305,3305,3305,3305,0
|
|
20230905,170900,133794330,3305,3305,3305,3305,0
|
|
20230905,170800,133794330,3305,3305,3305,3305,0
|
|
20230905,170700,133794330,3305,3305,3305,3305,0
|
|
20230905,170600,133794330,3305,3305,3305,3305,0
|
|
20230905,170500,133794330,3305,3305,3305,3305,0
|
|
20230905,170400,133794330,3305,3305,3305,3305,0
|
|
20230905,170300,133794330,3305,3305,3305,3305,0
|
|
20230905,170200,133794330,3305,3305,3305,3305,0
|
|
20230905,170100,133794330,3305,3305,3305,3305,0
|
|
20230905,170000,133794330,3305,3305,3305,3305,0
|
|
20230905,165900,133794330,3305,3305,3305,3305,0
|
|
20230905,165800,133794330,3305,3305,3305,3305,0
|
|
20230905,165700,133794330,3305,3305,3305,3305,0
|
|
20230905,165600,133794330,3305,3305,3305,3305,0
|
|
20230905,165500,133794330,3305,3305,3305,3305,0
|
|
20230905,165400,133794330,3305,3305,3305,3305,0
|
|
20230905,165300,133794330,3305,3305,3305,3305,0
|
|
20230905,165200,133794330,3305,3305,3305,3305,0
|
|
20230905,165100,133794330,3305,3305,3305,3305,0
|
|
20230905,165000,133794330,3305,3305,3305,3305,0
|
|
20230905,164900,133794330,3305,3305,3305,3305,0
|
|
20230905,164800,133794330,3305,3305,3305,3305,1677
|
|
20230905,164700,133794330,3305,3305,3305,3305,0
|
|
20230905,164600,133794330,3305,3305,3305,3305,0
|
|
20230905,164500,133794330,3305,3305,3305,3305,0
|
|
20230905,164400,133794330,3305,3305,3305,3305,0
|
|
20230905,164300,133794330,3305,3305,3305,3305,0
|
|
20230905,164200,133794330,3305,3305,3305,3305,0
|
|
20230905,164100,133794330,3305,3305,3305,3305,0
|
|
20230905,164000,133794330,3305,3305,3305,3305,0
|
|
20230905,163900,133794330,3305,3305,3305,3305,0
|
|
20230905,163800,133794330,3305,3305,3305,3305,0
|
|
20230905,163700,133794330,3305,3305,3305,3305,0
|
|
20230905,163600,133794330,3305,3305,3305,3305,0
|
|
20230905,163500,133794330,3305,3305,3305,3305,0
|
|
20230905,163400,133794330,3305,3305,3305,3305,0
|
|
20230905,163300,133794330,3305,3305,3305,3305,0
|
|
20230905,163200,133794330,3305,3305,3305,3305,0
|
|
20230905,163100,133794330,3305,3305,3305,3305,0
|
|
20230905,163000,133794330,3305,3305,3305,3305,0
|
|
20230905,162900,133794330,3305,3305,3305,3305,0
|
|
20230905,162800,133794330,3305,3305,3305,3305,0
|
|
20230905,162700,133794330,3305,3305,3305,3305,0
|
|
20230905,162600,133794330,3305,3305,3305,3305,0
|
|
20230905,162500,133794330,3305,3305,3305,3305,0
|
|
20230905,162400,133794330,3305,3305,3305,3305,0
|
|
20230905,162300,133794330,3305,3305,3305,3305,0
|
|
20230905,162200,133794330,3305,3305,3305,3305,0
|
|
20230905,162100,133794330,3305,3305,3305,3305,0
|
|
20230905,162000,133794330,3305,3305,3305,3305,0
|
|
20230905,161900,133794330,3305,3305,3305,3305,0
|
|
20230905,161800,133794330,3305,3305,3305,3305,1677
|
|
20230905,161700,133794330,3305,3305,3305,3305,0
|
|
20230905,161600,133794330,3305,3305,3305,3305,0
|
|
20230905,161500,133794330,3305,3305,3305,3305,0
|
|
20230905,161400,133794330,3305,3305,3305,3305,0
|
|
20230905,161300,133794330,3305,3305,3305,3305,0
|
|
20230905,161200,133794330,3305,3305,3305,3305,0
|
|
20230905,161100,133794330,3305,3305,3305,3305,0
|
|
20230905,161000,133794330,3305,3305,3305,3305,0
|
|
20230905,160900,133794330,3305,3305,3305,3305,0
|
|
20230905,160800,133794330,3305,3305,3305,3305,0
|
|
20230905,160700,133794330,3305,3305,3305,3305,0
|
|
20230905,160600,133794330,3305,3305,3305,3305,0
|
|
20230905,160500,133794330,3305,3305,3305,3305,0
|
|
20230905,160400,133794330,3305,3305,3305,3305,0
|
|
20230905,160300,133794330,3305,3305,3305,3305,0
|
|
20230905,160200,133794330,3305,3305,3305,3305,0
|
|
20230905,160100,133794330,3305,3305,3305,3305,0
|
|
20230905,160000,133794330,3305,3305,3305,3305,0
|
|
20230905,155900,133794330,3305,3305,3305,3305,0
|
|
20230905,155800,133794330,3305,3305,3305,3305,0
|
|
20230905,155700,133794330,3305,3305,3305,3305,0
|
|
20230905,155600,133794330,3305,3305,3305,3305,0
|
|
20230905,155500,133794330,3305,3305,3305,3305,0
|
|
20230905,155400,133794330,3305,3305,3305,3305,0
|
|
20230905,155300,133794330,3305,3305,3305,3305,0
|
|
20230905,155200,133794330,3305,3305,3305,3305,0
|
|
20230905,155100,133794330,3305,3305,3305,3305,0
|
|
20230905,155000,133794330,3305,3305,3305,3305,0
|
|
20230905,154900,133794330,3305,3305,3305,3305,0
|
|
20230905,154800,133794330,3305,3305,3305,3305,1677
|
|
20230905,154700,133794330,3305,3305,3305,3305,0
|
|
20230905,154600,133794330,3305,3305,3305,3305,0
|
|
20230905,154500,133794330,3305,3305,3305,3305,0
|
|
20230905,154400,133794330,3305,3305,3305,3305,0
|
|
20230905,154300,133794330,3305,3305,3305,3305,0
|
|
20230905,154200,133794330,3305,3305,3305,3305,0
|
|
20230905,154100,133794330,3305,3305,3305,3305,0
|
|
20230905,154000,133794330,3305,3305,3305,3305,0
|
|
20230905,153900,133794330,3305,3305,3305,3305,0
|
|
20230905,153800,133794330,3305,3305,3305,3305,0
|
|
20230905,153700,133794330,3305,3305,3305,3305,0
|
|
20230905,153600,133794330,3305,3305,3305,3305,0
|
|
20230905,153500,133794330,3305,3305,3305,3305,0
|
|
20230905,153400,133794330,3305,3305,3305,3305,0
|
|
20230905,153300,133794330,3305,3305,3305,3305,0
|
|
20230905,153200,133794330,3305,3305,3305,3305,0
|
|
20230905,153100,133794330,3305,3305,3305,3305,0
|
|
20230905,153000,133794330,3305,3305,3305,3305,1677
|
|
20230905,152900,128251845,3310,3310,3310,3310,0
|
|
20230905,152800,128251845,3310,3310,3310,3310,0
|
|
20230905,152700,128251845,3310,3310,3310,3310,0
|
|
20230905,152600,128251845,3310,3310,3310,3310,0
|
|
20230905,152500,128251845,3310,3310,3310,3310,0
|
|
20230905,152400,128251845,3310,3310,3310,3310,0
|
|
20230905,152300,128251845,3310,3310,3310,3310,0
|
|
20230905,152200,128251845,3310,3310,3310,3310,0
|
|
20230905,152100,128251845,3310,3310,3310,3310,0
|
|
20230905,152000,128251845,3310,3310,3310,3310,0
|
|
20230905,151900,128251845,3310,3310,3310,3310,0
|
|
20230905,151800,128251845,3310,3310,3310,3310,0
|
|
20230905,151700,128251845,3310,3310,3310,3310,6
|
|
20230905,151600,128231985,3310,3310,3310,3310,1
|
|
20230905,151500,128228675,3305,3310,3310,3305,46
|
|
20230905,151400,128076640,3310,3310,3310,3310,1
|
|
20230905,151300,128073330,3310,3310,3310,3310,200
|
|
20230905,151200,127411330,3310,3310,3310,3310,501
|
|
20230905,151100,125753020,3310,3310,3310,3310,1
|
|
20230905,151000,125749710,3310,3310,3310,3310,2
|
|
20230905,150900,125743090,3310,3310,3310,3310,6
|
|
20230905,150800,125723230,3310,3310,3310,3310,8
|
|
20230905,150700,125696750,3310,3310,3310,3310,1
|
|
20230905,150600,125693440,3305,3305,3305,3305,38
|
|
20230905,150500,125567850,3310,3310,3310,3310,1
|
|
20230905,150400,125564540,3310,3310,3310,3310,1
|
|
20230905,150300,125561230,3310,3310,3310,3310,0
|
|
20230905,150200,125561230,3310,3310,3310,3310,1
|
|
20230905,150100,125557920,3310,3310,3310,3310,159
|
|
20230905,150000,125031630,3310,3310,3310,3310,1
|
|
20230905,145900,125028320,3310,3305,3310,3305,30
|
|
20230905,145800,124929165,3310,3310,3310,3310,0
|
|
20230905,145700,124929165,3310,3310,3310,3310,23
|
|
20230905,145600,124853035,3310,3310,3310,3310,35
|
|
20230905,145500,124737185,3310,3310,3310,3310,8
|
|
20230905,145400,124710705,3310,3310,3310,3310,0
|
|
20230905,145300,124710705,3310,3310,3310,3310,2
|
|
20230905,145200,124704085,3310,3310,3310,3310,1
|
|
20230905,145100,124700775,3310,3310,3310,3310,0
|
|
20230905,145000,124700775,3310,3310,3310,3310,2
|
|
20230905,144900,124694155,3310,3310,3310,3310,1
|
|
20230905,144800,124690845,3305,3305,3305,3305,61
|
|
20230905,144700,124489240,3310,3310,3310,3310,1
|
|
20230905,144600,124485930,3310,3310,3310,3310,1
|
|
20230905,144500,124482620,3310,3310,3310,3310,1
|
|
20230905,144400,124479310,3310,3315,3315,3310,15
|
|
20230905,144300,124429655,3315,3315,3315,3315,0
|
|
20230905,144200,124429655,3315,3315,3315,3315,1
|
|
20230905,144100,124426340,3315,3315,3315,3315,4
|
|
20230905,144000,124413080,3315,3315,3315,3315,1
|
|
20230905,143900,124409765,3315,3315,3315,3315,0
|
|
20230905,143800,124409765,3315,3315,3315,3315,2
|
|
20230905,143700,124403135,3315,3315,3315,3315,1
|
|
20230905,143600,124399820,3315,3315,3315,3315,0
|
|
20230905,143500,124399820,3315,3315,3315,3315,516
|
|
20230905,143400,122689280,3315,3315,3315,3315,1
|
|
20230905,143300,122685965,3315,3315,3315,3315,0
|
|
20230905,143200,122685965,3315,3315,3315,3315,1
|
|
20230905,143100,122682650,3315,3315,3315,3315,1
|
|
20230905,143000,122679335,3315,3315,3315,3315,1
|
|
20230905,142900,122676020,3315,3315,3315,3315,92
|
|
20230905,142800,122371040,3315,3305,3315,3305,5
|
|
20230905,142700,122354505,3315,3315,3315,3315,1
|
|
20230905,142600,122351190,3305,3315,3315,3305,26
|
|
20230905,142500,122265250,3315,3315,3315,3315,1
|
|
20230905,142400,122261935,3315,3315,3315,3315,50
|
|
20230905,142300,122096185,3315,3315,3315,3315,3
|
|
20230905,142200,122086240,3315,3315,3315,3315,1
|
|
20230905,142100,122082925,3315,3315,3315,3315,0
|
|
20230905,142000,122082925,3315,3305,3315,3305,5
|
|
20230905,141900,122066390,3315,3315,3315,3315,1
|
|
20230905,141800,122063075,3315,3315,3315,3315,0
|
|
20230905,141700,122063075,3315,3315,3315,3315,1
|
|
20230905,141600,122059760,3315,3315,3315,3315,1
|
|
20230905,141500,122056445,3315,3315,3315,3315,0
|
|
20230905,141400,122056445,3315,3315,3315,3315,1
|
|
20230905,141300,122053130,3310,3315,3315,3310,301
|
|
20230905,141200,121056815,3315,3315,3315,3315,1
|
|
20230905,141100,121053500,3315,3315,3315,3315,1
|
|
20230905,141000,121050185,3315,3315,3315,3315,0
|
|
20230905,140900,121050185,3315,3315,3315,3315,1
|
|
20230905,140800,121046870,3310,3315,3315,3310,6
|
|
20230905,140700,121027005,3310,3320,3320,3310,54
|
|
20230905,140600,120848255,3320,3320,3320,3320,0
|
|
20230905,140500,120848255,3320,3320,3320,3320,1
|
|
20230905,140400,120844935,3310,3310,3310,3310,448
|
|
20230905,140300,119362055,3310,3315,3315,3310,829
|
|
20230905,140200,116617415,3325,3325,3325,3325,1
|
|
20230905,140100,116614090,3320,3330,3330,3320,242
|
|
20230905,140000,115810640,3325,3325,3325,3325,1
|
|
20230905,135900,115807315,3330,3330,3330,3330,1
|
|
20230905,135800,115803985,3330,3330,3330,3330,16
|
|
20230905,135700,115750705,3330,3330,3330,3330,1
|
|
20230905,135600,115747375,3330,3330,3330,3330,0
|
|
20230905,135500,115747375,3330,3330,3330,3330,1
|
|
20230905,135400,115744045,3330,3330,3330,3330,1
|
|
20230905,135300,115740715,3330,3330,3330,3330,2
|
|
20230905,135200,115734055,3330,3330,3330,3330,1
|
|
20230905,135100,115730725,3330,3325,3330,3325,92
|
|
20230905,135000,115424370,3330,3330,3330,3330,1
|
|
20230905,134900,115421040,3330,3330,3330,3330,1
|
|
20230905,134800,115417710,3330,3330,3330,3330,50
|
|
20230905,134700,115251210,3330,3325,3330,3325,102
|
|
20230905,134600,114912055,3335,3335,3335,3335,1
|
|
20230905,134500,114908720,3335,3335,3335,3335,0
|
|
20230905,134400,114908720,3335,3330,3335,3330,8
|
|
20230905,134300,114882075,3335,3335,3335,3335,1
|
|
20230905,134200,114878740,3335,3335,3335,3335,0
|
|
20230905,134100,114878740,3335,3335,3335,3335,9
|
|
20230905,134000,114848725,3335,3335,3335,3335,1
|
|
20230905,133900,114845390,3335,3335,3335,3335,7
|
|
20230905,133800,114822045,3335,3335,3335,3335,1
|
|
20230905,133700,114818710,3335,3335,3335,3335,0
|
|
20230905,133600,114818710,3335,3335,3335,3335,1
|
|
20230905,133500,114815375,3335,3335,3335,3335,1
|
|
20230905,133400,114812040,3335,3335,3335,3335,1
|
|
20230905,133300,114808705,3335,3335,3335,3335,0
|
|
20230905,133200,114808705,3335,3335,3335,3335,1
|
|
20230905,133100,114805370,3335,3335,3335,3335,1
|
|
20230905,133000,114802035,3335,3335,3335,3335,0
|
|
20230905,132900,114802035,3335,3335,3335,3335,1
|
|
20230905,132800,114798700,3335,3335,3335,3335,1
|
|
20230905,132700,114795365,3335,3335,3335,3335,0
|
|
20230905,132600,114795365,3335,3335,3335,3335,1
|
|
20230905,132500,114792030,3335,3335,3335,3335,1
|
|
20230905,132400,114788695,3335,3335,3335,3335,1
|
|
20230905,132300,114785360,3335,3335,3335,3335,0
|
|
20230905,132200,114785360,3335,3335,3335,3335,1
|
|
20230905,132100,114782025,3335,3335,3335,3335,1
|
|
20230905,132000,114778690,3330,3330,3330,3330,1401
|
|
20230905,131900,110113360,3330,3330,3330,3330,1
|
|
20230905,131800,110110030,3330,3330,3330,3330,0
|
|
20230905,131700,110110030,3330,3330,3330,3330,1
|
|
20230905,131600,110106700,3330,3330,3330,3330,1
|
|
20230905,131500,110103370,3330,3330,3330,3330,0
|
|
20230905,131400,110103370,3330,3330,3330,3330,1
|
|
20230905,131300,110100040,3330,3330,3330,3330,2
|
|
20230905,131200,110093380,3330,3330,3330,3330,2
|
|
20230905,131100,110086720,3330,3330,3330,3330,1
|
|
20230905,131000,110083390,3330,3330,3330,3330,1
|
|
20230905,130900,110080060,3330,3330,3330,3330,0
|
|
20230905,130800,110080060,3330,3330,3330,3330,1
|
|
20230905,130700,110076730,3330,3330,3330,3330,1
|
|
20230905,130600,110073400,3330,3325,3330,3325,94
|
|
20230905,130500,109760400,3325,3325,3325,3325,1
|
|
20230905,130400,109757075,3325,3325,3325,3325,0
|
|
20230905,130300,109757075,3325,3325,3325,3325,8
|
|
20230905,130200,109730475,3325,3325,3325,3325,1
|
|
20230905,130100,109727150,3325,3325,3325,3325,1
|
|
20230905,130000,109723825,3330,3330,3330,3330,0
|
|
20230905,125900,109723825,3330,3325,3330,3325,2
|
|
20230905,125800,109717170,3330,3330,3330,3330,1
|
|
20230905,125700,109713840,3330,3330,3330,3330,0
|
|
20230905,125600,109713840,3330,3330,3330,3330,1
|
|
20230905,125500,109710510,3330,3325,3330,3325,114
|
|
20230905,125400,109331455,3325,3325,3325,3325,0
|
|
20230905,125300,109331455,3325,3325,3325,3325,1
|
|
20230905,125200,109328130,3325,3325,3325,3325,1
|
|
20230905,125100,109324805,3325,3325,3325,3325,1
|
|
20230905,125000,109321480,3325,3325,3325,3325,0
|
|
20230905,124900,109321480,3325,3325,3325,3325,1
|
|
20230905,124800,109318155,3325,3320,3325,3320,3
|
|
20230905,124700,109308185,3325,3330,3330,3325,3
|
|
20230905,124600,109298205,3325,3330,3330,3325,3
|
|
20230905,124500,109288225,3330,3330,3330,3330,0
|
|
20230905,124400,109288225,3330,3325,3330,3325,4
|
|
20230905,124300,109274920,3330,3335,3335,3330,2
|
|
20230905,124200,109268255,3335,3335,3335,3335,0
|
|
20230905,124100,109268255,3335,3335,3335,3335,1
|
|
20230905,124000,109264920,3330,3335,3335,3330,3
|
|
20230905,123900,109254925,3335,3335,3335,3335,0
|
|
20230905,123800,109254925,3335,3335,3335,3335,1
|
|
20230905,123700,109251590,3330,3335,3335,3330,3
|
|
20230905,123600,109241595,3335,3335,3335,3335,1
|
|
20230905,123500,109238260,3325,3325,3325,3325,1
|
|
20230905,123400,109234935,3330,3335,3335,3330,2
|
|
20230905,123300,109228270,3335,3335,3335,3335,3
|
|
20230905,123200,109218265,3335,3335,3335,3335,1
|
|
20230905,123100,109214930,3325,3340,3340,3325,2247
|
|
20230905,123000,101733220,3340,3340,3340,3340,0
|
|
20230905,122900,101733220,3340,3335,3340,3335,100
|
|
20230905,122800,101399715,3335,3330,3335,3330,233
|
|
20230905,122700,100623820,3330,3330,3330,3330,300
|
|
20230905,122600,99624820,3330,3330,3330,3330,1
|
|
20230905,122500,99621490,3330,3330,3330,3330,1
|
|
20230905,122400,99618160,3330,3330,3330,3330,0
|
|
20230905,122300,99618160,3330,3330,3330,3330,1
|
|
20230905,122200,99614830,3330,3330,3330,3330,1
|
|
20230905,122100,99611500,3330,3330,3330,3330,0
|
|
20230905,122000,99611500,3330,3330,3330,3330,11
|
|
20230905,121900,99574870,3330,3330,3330,3330,2
|
|
20230905,121800,99568210,3330,3330,3330,3330,2
|
|
20230905,121700,99561550,3330,3330,3330,3330,1
|
|
20230905,121600,99558220,3330,3330,3330,3330,1
|
|
20230905,121500,99554890,3330,3330,3330,3330,6
|
|
20230905,121400,99534910,3330,3330,3330,3330,2
|
|
20230905,121300,99528250,3330,3330,3330,3330,1
|
|
20230905,121200,99524920,3330,3330,3330,3330,0
|
|
20230905,121100,99524920,3330,3330,3330,3330,1
|
|
20230905,121000,99521590,3330,3330,3330,3330,1
|
|
20230905,120900,99518260,3330,3330,3330,3330,0
|
|
20230905,120800,99518260,3330,3330,3330,3330,1
|
|
20230905,120700,99514930,3330,3330,3330,3330,1
|
|
20230905,120600,99511600,3330,3330,3330,3330,0
|
|
20230905,120500,99511600,3330,3325,3330,3325,2
|
|
20230905,120400,99504945,3315,3320,3330,3315,1285
|
|
20230905,120300,95240325,3325,3325,3325,3325,1
|
|
20230905,120200,95237000,3325,3325,3325,3325,0
|
|
20230905,120100,95237000,3325,3325,3325,3325,1
|
|
20230905,120000,95233675,3325,3325,3325,3325,1
|
|
20230905,115900,95230350,3325,3325,3325,3325,1
|
|
20230905,115800,95227025,3325,3325,3325,3325,1
|
|
20230905,115700,95223700,3325,3325,3325,3325,0
|
|
20230905,115600,95223700,3325,3325,3325,3325,202
|
|
20230905,115500,94552050,3325,3325,3325,3325,9
|
|
20230905,115400,94522125,3330,3330,3330,3330,0
|
|
20230905,115300,94522125,3330,3330,3330,3330,1
|
|
20230905,115200,94518795,3330,3330,3330,3330,1
|
|
20230905,115100,94515465,3330,3330,3330,3330,0
|
|
20230905,115000,94515465,3330,3330,3330,3330,2
|
|
20230905,114900,94508805,3330,3330,3330,3330,1
|
|
20230905,114800,94505475,3330,3330,3330,3330,4
|
|
20230905,114700,94492155,3325,3325,3325,3325,0
|
|
20230905,114600,94492155,3325,3325,3325,3325,193
|
|
20230905,114500,93850430,3325,3325,3325,3325,301
|
|
20230905,114400,92849605,3325,3325,3325,3325,0
|
|
20230905,114300,92849605,3325,3325,3325,3325,1
|
|
20230905,114200,92846280,3325,3325,3325,3325,0
|
|
20230905,114100,92846280,3325,3325,3325,3325,121
|
|
20230905,114000,92443955,3320,3320,3320,3320,0
|
|
20230905,113900,92443955,3320,3320,3320,3320,0
|
|
20230905,113800,92443955,3320,3320,3320,3320,0
|
|
20230905,113700,92443955,3320,3320,3320,3320,0
|
|
20230905,113600,92443955,3320,3320,3320,3320,0
|
|
20230905,113500,92443955,3320,3320,3320,3320,0
|
|
20230905,113400,92443955,3320,3320,3320,3320,0
|
|
20230905,113300,92443955,3320,3320,3320,3320,0
|
|
20230905,113200,92443955,3320,3320,3320,3320,0
|
|
20230905,113100,92443955,3320,3320,3320,3320,0
|
|
20230905,113000,92443955,3320,3320,3320,3320,0
|
|
20230905,112900,92443955,3320,3320,3320,3320,0
|
|
20230905,112800,92443955,3320,3320,3320,3320,32
|
|
20230905,112700,92337715,3320,3320,3320,3320,0
|
|
20230905,112600,92337715,3320,3320,3320,3320,0
|
|
20230905,112500,92337715,3320,3320,3320,3320,0
|
|
20230905,112400,92337715,3320,3315,3320,3315,103
|
|
20230905,112300,91996255,3320,3320,3320,3315,107
|
|
20230905,112200,91641515,3320,3320,3320,3320,0
|
|
20230905,112100,91641515,3320,3320,3320,3320,8
|
|
20230905,112000,91614955,3325,3325,3325,3325,1
|
|
20230905,111900,91611630,3325,3325,3325,3325,0
|
|
20230905,111800,91611630,3325,3325,3325,3325,3
|
|
20230905,111700,91601655,3330,3330,3330,3330,0
|
|
20230905,111600,91601655,3330,3330,3330,3330,0
|
|
20230905,111500,91601655,3330,3330,3330,3330,0
|
|
20230905,111400,91601655,3330,3330,3330,3330,0
|
|
20230905,111300,91601655,3330,3330,3330,3330,0
|
|
20230905,111200,91601655,3330,3330,3330,3330,3
|
|
20230905,111100,91591665,3330,3330,3330,3330,0
|
|
20230905,111000,91591665,3330,3330,3330,3330,0
|
|
20230905,110900,91591665,3330,3330,3330,3330,0
|
|
20230905,110800,91591665,3330,3330,3330,3330,0
|
|
20230905,110700,91591665,3330,3330,3330,3330,0
|
|
20230905,110600,91591665,3330,3330,3330,3330,0
|
|
20230905,110500,91591665,3330,3320,3330,3320,2
|
|
20230905,110400,91585015,3310,3310,3310,3310,0
|
|
20230905,110300,91585015,3310,3325,3325,3310,1025
|
|
20230905,110200,88188285,3330,3330,3330,3330,0
|
|
20230905,110100,88188285,3330,3330,3330,3330,24
|
|
20230905,110000,88108365,3330,3330,3330,3330,0
|
|
20230905,105900,88108365,3330,3330,3330,3330,0
|
|
20230905,105800,88108365,3330,3330,3330,3330,0
|
|
20230905,105700,88108365,3330,3330,3330,3330,10
|
|
20230905,105600,88075065,3330,3330,3330,3330,0
|
|
20230905,105500,88075065,3330,3330,3330,3330,0
|
|
20230905,105400,88075065,3330,3330,3330,3330,65
|
|
20230905,105300,87858615,3330,3330,3330,3330,50
|
|
20230905,105200,87692115,3340,3340,3340,3340,0
|
|
20230905,105100,87692115,3340,3340,3340,3340,0
|
|
20230905,105000,87692115,3340,3335,3340,3335,837
|
|
20230905,104900,84900715,3335,3335,3335,3335,0
|
|
20230905,104800,84900715,3335,3335,3335,3335,0
|
|
20230905,104700,84900715,3335,3335,3335,3335,0
|
|
20230905,104600,84900715,3335,3335,3335,3335,210
|
|
20230905,104500,84200365,3335,3335,3335,3335,0
|
|
20230905,104400,84200365,3335,3335,3335,3335,0
|
|
20230905,104300,84200365,3335,3335,3335,3335,236
|
|
20230905,104200,83413305,3335,3335,3335,3335,0
|
|
20230905,104100,83413305,3335,3335,3335,3335,0
|
|
20230905,104000,83413305,3335,3335,3335,3335,129
|
|
20230905,103900,82983090,3335,3335,3335,3335,0
|
|
20230905,103800,82983090,3335,3335,3335,3335,3
|
|
20230905,103700,82973085,3335,3335,3335,3335,0
|
|
20230905,103600,82973085,3335,3335,3335,3335,7
|
|
20230905,103500,82949740,3335,3335,3335,3335,5
|
|
20230905,103400,82933065,3335,3335,3335,3335,2
|
|
20230905,103300,82926395,3335,3335,3335,3335,0
|
|
20230905,103200,82926395,3335,3335,3335,3335,0
|
|
20230905,103100,82926395,3335,3335,3335,3335,0
|
|
20230905,103000,82926395,3335,3335,3335,3335,0
|
|
20230905,102900,82926395,3335,3335,3335,3335,8
|
|
20230905,102800,82899715,3330,3330,3330,3330,0
|
|
20230905,102700,82899715,3330,3330,3330,3330,0
|
|
20230905,102600,82899715,3330,3330,3330,3330,1
|
|
20230905,102500,82896385,3335,3335,3335,3335,1
|
|
20230905,102400,82893050,3335,3335,3335,3335,10
|
|
20230905,102300,82859700,3335,3335,3335,3335,0
|
|
20230905,102200,82859700,3335,3330,3335,3330,4
|
|
20230905,102100,82846375,3315,3315,3315,3315,9
|
|
20230905,102000,82816540,3315,3320,3325,3315,400
|
|
20230905,101900,81490510,3315,3315,3315,3315,32
|
|
20230905,101800,81384430,3315,3325,3325,3315,100
|
|
20230905,101700,81052630,3330,3330,3330,3330,0
|
|
20230905,101600,81052630,3330,3330,3330,3330,0
|
|
20230905,101500,81052630,3330,3330,3330,3330,1
|
|
20230905,101400,81049300,3330,3330,3330,3330,0
|
|
20230905,101300,81049300,3330,3330,3330,3330,57
|
|
20230905,101200,80859490,3310,3320,3320,3310,1356
|
|
20230905,101100,76367620,3330,3330,3330,3330,0
|
|
20230905,101000,76367620,3330,3330,3330,3330,0
|
|
20230905,100900,76367620,3330,3330,3330,3330,15
|
|
20230905,100800,76317670,3340,3340,3340,3340,0
|
|
20230905,100700,76317670,3340,3320,3340,3320,5
|
|
20230905,100600,76300990,3345,3335,3345,3320,310
|
|
20230905,100500,75271450,3325,3325,3325,3325,0
|
|
20230905,100400,75271450,3325,3325,3325,3325,500
|
|
20230905,100300,73608950,3325,3325,3325,3325,0
|
|
20230905,100200,73608950,3325,3325,3325,3325,0
|
|
20230905,100100,73608950,3325,3325,3325,3325,0
|
|
20230905,100000,73608950,3325,3325,3325,3325,0
|
|
20230905,095900,73608950,3325,3325,3325,3325,0
|
|
20230905,095800,73608950,3325,3325,3325,3325,0
|
|
20230905,095700,73608950,3325,3330,3330,3325,546
|
|
20230905,095600,71790775,3330,3330,3330,3330,268
|
|
20230905,095500,70898335,3330,3330,3330,3330,0
|
|
20230905,095400,70898335,3330,3330,3330,3330,1
|
|
20230905,095300,70895005,3350,3350,3350,3350,0
|
|
20230905,095200,70895005,3350,3350,3350,3350,0
|
|
20230905,095100,70895005,3350,3350,3350,3350,0
|
|
20230905,095000,70895005,3350,3350,3350,3350,0
|
|
20230905,094900,70895005,3350,3350,3350,3350,0
|
|
20230905,094800,70895005,3350,3350,3350,3350,96
|
|
20230905,094700,70573405,3355,3355,3355,3355,0
|
|
20230905,094600,70573405,3355,3355,3355,3355,0
|
|
20230905,094500,70573405,3355,3345,3355,3345,17
|
|
20230905,094400,70516460,3330,3330,3330,3330,1
|
|
20230905,094300,70513130,3350,3345,3350,3335,1158
|
|
20230905,094200,66647400,3350,3350,3350,3350,4
|
|
20230905,094100,66634000,3355,3355,3355,3355,2
|
|
20230905,094000,66627290,3355,3355,3355,3355,22
|
|
20230905,093900,66553480,3340,3340,3340,3340,0
|
|
20230905,093800,66553480,3340,3340,3340,3340,0
|
|
20230905,093700,66553480,3340,3340,3340,3340,0
|
|
20230905,093600,66553480,3340,3340,3340,3340,0
|
|
20230905,093500,66553480,3340,3345,3345,3340,11
|
|
20230905,093400,66516720,3350,3360,3360,3350,199
|
|
20230905,093300,65849570,3360,3360,3360,3360,2
|
|
20230905,093200,65842850,3360,3360,3360,3360,1
|
|
20230905,093100,65839490,3345,3345,3345,3345,72
|
|
20230905,093000,65598650,3350,3350,3350,3350,4
|
|
20230905,092900,65585250,3350,3350,3350,3350,295
|
|
20230905,092800,64597000,3355,3360,3360,3355,2
|
|
20230905,092700,64590285,3350,3350,3350,3350,6
|
|
20230905,092600,64570185,3350,3385,3385,3345,15440
|
|
20230905,092500,12801775,3390,3390,3390,3390,10
|
|
20230905,092400,12767875,3390,3390,3390,3390,6
|
|
20230905,092300,12747535,3390,3390,3390,3390,5
|
|
20230905,092200,12730585,3390,3385,3390,3385,30
|
|
20230905,092100,12629025,3370,3370,3370,3370,0
|
|
20230905,092000,12629025,3370,3380,3380,3370,46
|
|
20230905,091900,12473990,3370,3370,3370,3370,150
|
|
20230905,091800,11968490,3380,3375,3380,3375,117
|
|
20230905,091700,11573145,3370,3370,3370,3370,1
|
|
20230905,091600,11569775,3365,3365,3365,3365,0
|
|
20230905,091500,11569775,3365,3365,3365,3365,0
|
|
20230905,091400,11569775,3365,3370,3370,3365,313
|
|
20230905,091300,10515465,3375,3375,3375,3375,3
|
|
20230905,091200,10505340,3380,3380,3380,3380,5
|
|
20230905,091100,10488440,3380,3380,3380,3380,1
|
|
20230905,091000,10485060,3380,3370,3380,3370,109
|
|
20230905,090900,10117720,3360,3360,3360,3360,0
|
|
20230905,090800,10117720,3360,3360,3360,3360,100
|
|
20230905,090700,9781720,3360,3360,3360,3360,0
|
|
20230905,090600,9781720,3360,3365,3365,3360,860
|
|
20230905,090500,6889610,3360,3365,3365,3360,166
|
|
20230905,090400,6331675,3370,3375,3375,3370,4
|
|
20230905,090300,6318190,3375,3375,3375,3375,34
|
|
20230905,090200,6203440,3370,3375,3375,3370,168
|
|
20230905,090100,5636950,3375,3365,3375,3365,870
|
|
20230905,090000,2706085,3370,3370,3370,3365,803
|