634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,193100,143653045,3330,3330,3330,3330,852
|
|
20230906,193000,143653045,3330,3330,3330,3330,0
|
|
20230906,192900,143653045,3330,3330,3330,3330,0
|
|
20230906,192800,143653045,3330,3330,3330,3330,0
|
|
20230906,192700,143653045,3330,3330,3330,3330,0
|
|
20230906,192600,143653045,3330,3330,3330,3330,0
|
|
20230906,192500,143653045,3330,3330,3330,3330,0
|
|
20230906,192400,143653045,3330,3330,3330,3330,0
|
|
20230906,192300,143653045,3330,3330,3330,3330,0
|
|
20230906,192200,143653045,3330,3330,3330,3330,0
|
|
20230906,192100,143653045,3330,3330,3330,3330,0
|
|
20230906,192000,143653045,3330,3330,3330,3330,0
|
|
20230906,191900,143653045,3330,3330,3330,3330,0
|
|
20230906,191800,143653045,3330,3330,3330,3330,0
|
|
20230906,191700,143653045,3330,3330,3330,3330,0
|
|
20230906,191600,143653045,3330,3330,3330,3330,0
|
|
20230906,191500,143653045,3330,3330,3330,3330,0
|
|
20230906,191400,143653045,3330,3330,3330,3330,0
|
|
20230906,191300,143653045,3330,3330,3330,3330,0
|
|
20230906,191200,143653045,3330,3330,3330,3330,0
|
|
20230906,191100,143653045,3330,3330,3330,3330,0
|
|
20230906,191000,143653045,3330,3330,3330,3330,0
|
|
20230906,190900,143653045,3330,3330,3330,3330,0
|
|
20230906,190800,143653045,3330,3330,3330,3330,0
|
|
20230906,190700,143653045,3330,3330,3330,3330,0
|
|
20230906,190600,143653045,3330,3330,3330,3330,0
|
|
20230906,190500,143653045,3330,3330,3330,3330,0
|
|
20230906,190400,143653045,3330,3330,3330,3330,0
|
|
20230906,190300,143653045,3330,3330,3330,3330,0
|
|
20230906,190200,143653045,3330,3330,3330,3330,0
|
|
20230906,190100,143653045,3330,3330,3330,3330,852
|
|
20230906,190000,143653045,3330,3330,3330,3330,0
|
|
20230906,185900,143653045,3330,3330,3330,3330,0
|
|
20230906,185800,143653045,3330,3330,3330,3330,0
|
|
20230906,185700,143653045,3330,3330,3330,3330,0
|
|
20230906,185600,143653045,3330,3330,3330,3330,0
|
|
20230906,185500,143653045,3330,3330,3330,3330,0
|
|
20230906,185400,143653045,3330,3330,3330,3330,0
|
|
20230906,185300,143653045,3330,3330,3330,3330,0
|
|
20230906,185200,143653045,3330,3330,3330,3330,0
|
|
20230906,185100,143653045,3330,3330,3330,3330,0
|
|
20230906,185000,143653045,3330,3330,3330,3330,0
|
|
20230906,184900,143653045,3330,3330,3330,3330,0
|
|
20230906,184800,143653045,3330,3330,3330,3330,0
|
|
20230906,184700,143653045,3330,3330,3330,3330,0
|
|
20230906,184600,143653045,3330,3330,3330,3330,0
|
|
20230906,184500,143653045,3330,3330,3330,3330,0
|
|
20230906,184400,143653045,3330,3330,3330,3330,0
|
|
20230906,184300,143653045,3330,3330,3330,3330,0
|
|
20230906,184200,143653045,3330,3330,3330,3330,0
|
|
20230906,184100,143653045,3330,3330,3330,3330,0
|
|
20230906,184000,143653045,3330,3330,3330,3330,0
|
|
20230906,183900,143653045,3330,3330,3330,3330,0
|
|
20230906,183800,143653045,3330,3330,3330,3330,0
|
|
20230906,183700,143653045,3330,3330,3330,3330,0
|
|
20230906,183600,143653045,3330,3330,3330,3330,0
|
|
20230906,183500,143653045,3330,3330,3330,3330,0
|
|
20230906,183400,143653045,3330,3330,3330,3330,0
|
|
20230906,183300,143653045,3330,3330,3330,3330,0
|
|
20230906,183200,143653045,3330,3330,3330,3330,0
|
|
20230906,183100,143653045,3330,3330,3330,3330,852
|
|
20230906,183000,143653045,3330,3330,3330,3330,0
|
|
20230906,182900,143653045,3330,3330,3330,3330,0
|
|
20230906,182800,143653045,3330,3330,3330,3330,0
|
|
20230906,182700,143653045,3330,3330,3330,3330,0
|
|
20230906,182600,143653045,3330,3330,3330,3330,0
|
|
20230906,182500,143653045,3330,3330,3330,3330,0
|
|
20230906,182400,143653045,3330,3330,3330,3330,0
|
|
20230906,182300,143653045,3330,3330,3330,3330,0
|
|
20230906,182200,143653045,3330,3330,3330,3330,0
|
|
20230906,182100,143653045,3330,3330,3330,3330,0
|
|
20230906,182000,143653045,3330,3330,3330,3330,0
|
|
20230906,181900,143653045,3330,3330,3330,3330,0
|
|
20230906,181800,143653045,3330,3330,3330,3330,0
|
|
20230906,181700,143653045,3330,3330,3330,3330,0
|
|
20230906,181600,143653045,3330,3330,3330,3330,0
|
|
20230906,181500,143653045,3330,3330,3330,3330,0
|
|
20230906,181400,143653045,3330,3330,3330,3330,0
|
|
20230906,181300,143653045,3330,3330,3330,3330,0
|
|
20230906,181200,143653045,3330,3330,3330,3330,0
|
|
20230906,181100,143653045,3330,3330,3330,3330,0
|
|
20230906,181000,143653045,3330,3330,3330,3330,0
|
|
20230906,180900,143653045,3330,3330,3330,3330,0
|
|
20230906,180800,143653045,3330,3330,3330,3330,0
|
|
20230906,180700,143653045,3330,3330,3330,3330,0
|
|
20230906,180600,143653045,3330,3330,3330,3330,0
|
|
20230906,180500,143653045,3330,3330,3330,3330,0
|
|
20230906,180400,143653045,3330,3330,3330,3330,0
|
|
20230906,180300,143653045,3330,3330,3330,3330,0
|
|
20230906,180200,143653045,3330,3330,3330,3330,0
|
|
20230906,180100,143653045,3330,3330,3330,3330,852
|
|
20230906,180000,143653045,3330,3330,3330,3330,0
|
|
20230906,175900,143653045,3330,3330,3330,3330,0
|
|
20230906,175800,143653045,3330,3330,3330,3330,0
|
|
20230906,175700,143653045,3330,3330,3330,3330,0
|
|
20230906,175600,143653045,3330,3330,3330,3330,0
|
|
20230906,175500,143653045,3330,3330,3330,3330,0
|
|
20230906,175400,143653045,3330,3330,3330,3330,0
|
|
20230906,175300,143653045,3330,3330,3330,3330,0
|
|
20230906,175200,143653045,3330,3330,3330,3330,0
|
|
20230906,175100,143653045,3330,3330,3330,3330,0
|
|
20230906,175000,143653045,3330,3330,3330,3330,0
|
|
20230906,174900,143653045,3330,3330,3330,3330,0
|
|
20230906,174800,143653045,3330,3330,3330,3330,0
|
|
20230906,174700,143653045,3330,3330,3330,3330,0
|
|
20230906,174600,143653045,3330,3330,3330,3330,0
|
|
20230906,174500,143653045,3330,3330,3330,3330,0
|
|
20230906,174400,143653045,3330,3330,3330,3330,0
|
|
20230906,174300,143653045,3330,3330,3330,3330,0
|
|
20230906,174200,143653045,3330,3330,3330,3330,0
|
|
20230906,174100,143653045,3330,3330,3330,3330,0
|
|
20230906,174000,143653045,3330,3330,3330,3330,0
|
|
20230906,173900,143653045,3330,3330,3330,3330,0
|
|
20230906,173800,143653045,3330,3330,3330,3330,0
|
|
20230906,173700,143653045,3330,3330,3330,3330,0
|
|
20230906,173600,143653045,3330,3330,3330,3330,0
|
|
20230906,173500,143653045,3330,3330,3330,3330,0
|
|
20230906,173400,143653045,3330,3330,3330,3330,0
|
|
20230906,173300,143653045,3330,3330,3330,3330,0
|
|
20230906,173200,143653045,3330,3330,3330,3330,0
|
|
20230906,173100,143653045,3330,3330,3330,3330,852
|
|
20230906,173000,143653045,3330,3330,3330,3330,0
|
|
20230906,172900,143653045,3330,3330,3330,3330,0
|
|
20230906,172800,143653045,3330,3330,3330,3330,0
|
|
20230906,172700,143653045,3330,3330,3330,3330,0
|
|
20230906,172600,143653045,3330,3330,3330,3330,0
|
|
20230906,172500,143653045,3330,3330,3330,3330,0
|
|
20230906,172400,143653045,3330,3330,3330,3330,0
|
|
20230906,172300,143653045,3330,3330,3330,3330,0
|
|
20230906,172200,143653045,3330,3330,3330,3330,0
|
|
20230906,172100,143653045,3330,3330,3330,3330,0
|
|
20230906,172000,143653045,3330,3330,3330,3330,0
|
|
20230906,171900,143653045,3330,3330,3330,3330,0
|
|
20230906,171800,143653045,3330,3330,3330,3330,0
|
|
20230906,171700,143653045,3330,3330,3330,3330,0
|
|
20230906,171600,143653045,3330,3330,3330,3330,0
|
|
20230906,171500,143653045,3330,3330,3330,3330,0
|
|
20230906,171400,143653045,3330,3330,3330,3330,0
|
|
20230906,171300,143653045,3330,3330,3330,3330,0
|
|
20230906,171200,143653045,3330,3330,3330,3330,0
|
|
20230906,171100,143653045,3330,3330,3330,3330,0
|
|
20230906,171000,143653045,3330,3330,3330,3330,0
|
|
20230906,170900,143653045,3330,3330,3330,3330,0
|
|
20230906,170800,143653045,3330,3330,3330,3330,0
|
|
20230906,170700,143653045,3330,3330,3330,3330,0
|
|
20230906,170600,143653045,3330,3330,3330,3330,0
|
|
20230906,170500,143653045,3330,3330,3330,3330,0
|
|
20230906,170400,143653045,3330,3330,3330,3330,0
|
|
20230906,170300,143653045,3330,3330,3330,3330,0
|
|
20230906,170200,143653045,3330,3330,3330,3330,0
|
|
20230906,170100,143653045,3330,3330,3330,3330,852
|
|
20230906,170000,143653045,3330,3330,3330,3330,0
|
|
20230906,165900,143653045,3330,3330,3330,3330,0
|
|
20230906,165800,143653045,3330,3330,3330,3330,0
|
|
20230906,165700,143653045,3330,3330,3330,3330,0
|
|
20230906,165600,143653045,3330,3330,3330,3330,0
|
|
20230906,165500,143653045,3330,3330,3330,3330,0
|
|
20230906,165400,143653045,3330,3330,3330,3330,0
|
|
20230906,165300,143653045,3330,3330,3330,3330,0
|
|
20230906,165200,143653045,3330,3330,3330,3330,0
|
|
20230906,165100,143653045,3330,3330,3330,3330,0
|
|
20230906,165000,143653045,3330,3330,3330,3330,0
|
|
20230906,164900,143653045,3330,3330,3330,3330,0
|
|
20230906,164800,143653045,3330,3330,3330,3330,0
|
|
20230906,164700,143653045,3330,3330,3330,3330,0
|
|
20230906,164600,143653045,3330,3330,3330,3330,0
|
|
20230906,164500,143653045,3330,3330,3330,3330,0
|
|
20230906,164400,143653045,3330,3330,3330,3330,0
|
|
20230906,164300,143653045,3330,3330,3330,3330,0
|
|
20230906,164200,143653045,3330,3330,3330,3330,0
|
|
20230906,164100,143653045,3330,3330,3330,3330,0
|
|
20230906,164000,143653045,3330,3330,3330,3330,0
|
|
20230906,163900,143653045,3330,3330,3330,3330,0
|
|
20230906,163800,143653045,3330,3330,3330,3330,0
|
|
20230906,163700,143653045,3330,3330,3330,3330,0
|
|
20230906,163600,143653045,3330,3330,3330,3330,0
|
|
20230906,163500,143653045,3330,3330,3330,3330,0
|
|
20230906,163400,143653045,3330,3330,3330,3330,0
|
|
20230906,163300,143653045,3330,3330,3330,3330,0
|
|
20230906,163200,143653045,3330,3330,3330,3330,0
|
|
20230906,163100,143653045,3330,3330,3330,3330,852
|
|
20230906,163000,143653045,3330,3330,3330,3330,0
|
|
20230906,162900,143653045,3330,3330,3330,3330,0
|
|
20230906,162800,143653045,3330,3330,3330,3330,0
|
|
20230906,162700,143653045,3330,3330,3330,3330,0
|
|
20230906,162600,143653045,3330,3330,3330,3330,0
|
|
20230906,162500,143653045,3330,3330,3330,3330,0
|
|
20230906,162400,143653045,3330,3330,3330,3330,0
|
|
20230906,162300,143653045,3330,3330,3330,3330,0
|
|
20230906,162200,143653045,3330,3330,3330,3330,0
|
|
20230906,162100,143653045,3330,3330,3330,3330,0
|
|
20230906,162000,143653045,3330,3330,3330,3330,0
|
|
20230906,161900,143653045,3330,3330,3330,3330,0
|
|
20230906,161800,143653045,3330,3330,3330,3330,0
|
|
20230906,161700,143653045,3330,3330,3330,3330,0
|
|
20230906,161600,143653045,3330,3330,3330,3330,0
|
|
20230906,161500,143653045,3330,3330,3330,3330,0
|
|
20230906,161400,143653045,3330,3330,3330,3330,0
|
|
20230906,161300,143653045,3330,3330,3330,3330,0
|
|
20230906,161200,143653045,3330,3330,3330,3330,0
|
|
20230906,161100,143653045,3330,3330,3330,3330,0
|
|
20230906,161000,143653045,3330,3330,3330,3330,0
|
|
20230906,160900,143653045,3330,3330,3330,3330,0
|
|
20230906,160800,143653045,3330,3330,3330,3330,0
|
|
20230906,160700,143653045,3330,3330,3330,3330,0
|
|
20230906,160600,143653045,3330,3330,3330,3330,0
|
|
20230906,160500,143653045,3330,3330,3330,3330,0
|
|
20230906,160400,143653045,3330,3330,3330,3330,0
|
|
20230906,160300,143653045,3330,3330,3330,3330,0
|
|
20230906,160200,143653045,3330,3330,3330,3330,0
|
|
20230906,160100,143653045,3330,3330,3330,3330,852
|
|
20230906,160000,143653045,3330,3330,3330,3330,0
|
|
20230906,155900,143653045,3330,3330,3330,3330,0
|
|
20230906,155800,143653045,3330,3330,3330,3330,0
|
|
20230906,155700,143653045,3330,3330,3330,3330,0
|
|
20230906,155600,143653045,3330,3330,3330,3330,0
|
|
20230906,155500,143653045,3330,3330,3330,3330,0
|
|
20230906,155400,143653045,3330,3330,3330,3330,0
|
|
20230906,155300,143653045,3330,3330,3330,3330,0
|
|
20230906,155200,143653045,3330,3330,3330,3330,0
|
|
20230906,155100,143653045,3330,3330,3330,3330,0
|
|
20230906,155000,143653045,3330,3330,3330,3330,0
|
|
20230906,154900,143653045,3330,3330,3330,3330,0
|
|
20230906,154800,143653045,3330,3330,3330,3330,0
|
|
20230906,154700,143653045,3330,3330,3330,3330,0
|
|
20230906,154600,143653045,3330,3330,3330,3330,0
|
|
20230906,154500,143653045,3330,3330,3330,3330,0
|
|
20230906,154400,143653045,3330,3330,3330,3330,0
|
|
20230906,154300,143653045,3330,3330,3330,3330,0
|
|
20230906,154200,143653045,3330,3330,3330,3330,0
|
|
20230906,154100,143653045,3330,3330,3330,3330,0
|
|
20230906,154000,143653045,3330,3330,3330,3330,0
|
|
20230906,153900,143653045,3330,3330,3330,3330,0
|
|
20230906,153800,143653045,3330,3330,3330,3330,0
|
|
20230906,153700,143653045,3330,3330,3330,3330,0
|
|
20230906,153600,143653045,3330,3330,3330,3330,0
|
|
20230906,153500,143653045,3330,3330,3330,3330,0
|
|
20230906,153400,143653045,3330,3330,3330,3330,0
|
|
20230906,153300,143653045,3330,3330,3330,3330,0
|
|
20230906,153200,143653045,3330,3330,3330,3330,0
|
|
20230906,153100,143653045,3330,3330,3330,3330,852
|
|
20230906,153000,143653045,3330,3330,3330,3330,852
|
|
20230906,152900,140815885,3310,3310,3310,3310,0
|
|
20230906,152800,140815885,3310,3310,3310,3310,0
|
|
20230906,152700,140815885,3310,3310,3310,3310,0
|
|
20230906,152600,140815885,3310,3310,3310,3310,0
|
|
20230906,152500,140815885,3310,3310,3310,3310,0
|
|
20230906,152400,140815885,3310,3310,3310,3310,0
|
|
20230906,152300,140815885,3310,3310,3310,3310,0
|
|
20230906,152200,140815885,3310,3310,3310,3310,0
|
|
20230906,152100,140815885,3310,3310,3310,3310,0
|
|
20230906,152000,140815885,3310,3310,3310,3310,0
|
|
20230906,151900,140815885,3310,3320,3320,3310,4
|
|
20230906,151800,140802625,3320,3310,3320,3310,25
|
|
20230906,151700,140719865,3325,3325,3325,3325,1
|
|
20230906,151600,140716540,3310,3310,3310,3310,33
|
|
20230906,151500,140607310,3325,3325,3325,3325,1203
|
|
20230906,151400,136607335,3325,3325,3325,3325,3
|
|
20230906,151300,136597360,3325,3310,3325,3310,37
|
|
20230906,151200,136474875,3320,3310,3320,3310,307
|
|
20230906,151100,135455715,3310,3310,3310,3310,12
|
|
20230906,151000,135415995,3320,3320,3320,3320,0
|
|
20230906,150900,135415995,3320,3320,3320,3320,0
|
|
20230906,150800,135415995,3320,3320,3320,3320,0
|
|
20230906,150700,135415995,3320,3320,3320,3320,0
|
|
20230906,150600,135415995,3320,3320,3320,3320,1
|
|
20230906,150500,135412675,3310,3320,3320,3310,2381
|
|
20230906,150400,127531555,3310,3310,3310,3310,2
|
|
20230906,150300,127524935,3320,3325,3325,3320,12
|
|
20230906,150200,127485085,3325,3325,3325,3325,588
|
|
20230906,150100,125529985,3325,3320,3325,3320,1592
|
|
20230906,150000,120237955,3310,3315,3315,3310,1357
|
|
20230906,145900,115744800,3315,3315,3315,3315,149
|
|
20230906,145800,115250865,3315,3310,3315,3310,187
|
|
20230906,145700,114631125,3310,3315,3320,3310,604
|
|
20230906,145600,112628875,3315,3310,3315,3310,323
|
|
20230906,145500,111558165,3310,3310,3310,3310,15
|
|
20230906,145400,111508515,3320,3320,3320,3320,5
|
|
20230906,145300,111491915,3315,3315,3315,3315,416
|
|
20230906,145200,110112875,3315,3315,3315,3315,1
|
|
20230906,145100,110109560,3320,3320,3320,3320,0
|
|
20230906,145000,110109560,3320,3320,3320,3320,0
|
|
20230906,144900,110109560,3320,3320,3320,3320,0
|
|
20230906,144800,110109560,3320,3315,3320,3310,183
|
|
20230906,144700,109503160,3320,3320,3320,3320,0
|
|
20230906,144600,109503160,3320,3320,3320,3320,0
|
|
20230906,144500,109503160,3320,3320,3320,3320,0
|
|
20230906,144400,109503160,3320,3320,3320,3320,0
|
|
20230906,144300,109503160,3320,3320,3320,3320,0
|
|
20230906,144200,109503160,3320,3320,3320,3320,1
|
|
20230906,144100,109499840,3325,3325,3325,3325,0
|
|
20230906,144000,109499840,3325,3325,3325,3325,0
|
|
20230906,143900,109499840,3325,3325,3325,3325,0
|
|
20230906,143800,109499840,3325,3325,3325,3325,0
|
|
20230906,143700,109499840,3325,3325,3325,3325,0
|
|
20230906,143600,109499840,3325,3325,3325,3325,0
|
|
20230906,143500,109499840,3325,3325,3325,3325,0
|
|
20230906,143400,109499840,3325,3325,3325,3325,0
|
|
20230906,143300,109499840,3325,3325,3325,3325,0
|
|
20230906,143200,109499840,3325,3325,3325,3325,1
|
|
20230906,143100,109496515,3325,3325,3325,3325,0
|
|
20230906,143000,109496515,3325,3325,3325,3325,50
|
|
20230906,142900,109330265,3325,3325,3325,3325,50
|
|
20230906,142800,109164015,3325,3325,3325,3325,150
|
|
20230906,142700,108665265,3325,3325,3325,3325,0
|
|
20230906,142600,108665265,3325,3325,3325,3325,50
|
|
20230906,142500,108499015,3325,3325,3325,3325,100
|
|
20230906,142400,108166515,3325,3320,3325,3320,901
|
|
20230906,142300,105174610,3320,3320,3320,3320,201
|
|
20230906,142200,104507290,3315,3315,3315,3315,0
|
|
20230906,142100,104507290,3315,3315,3315,3315,0
|
|
20230906,142000,104507290,3315,3315,3315,3315,0
|
|
20230906,141900,104507290,3315,3315,3315,3315,0
|
|
20230906,141800,104507290,3315,3315,3315,3315,2
|
|
20230906,141700,104500660,3320,3320,3320,3320,50
|
|
20230906,141600,104334660,3320,3320,3320,3320,50
|
|
20230906,141500,104168660,3320,3320,3320,3320,50
|
|
20230906,141400,104002660,3320,3320,3320,3320,50
|
|
20230906,141300,103836660,3320,3320,3320,3320,50
|
|
20230906,141200,103670660,3320,3320,3320,3320,51
|
|
20230906,141100,103501340,3320,3320,3320,3320,50
|
|
20230906,141000,103335340,3320,3320,3320,3320,50
|
|
20230906,140900,103169340,3320,3320,3320,3320,50
|
|
20230906,140800,103003340,3320,3320,3320,3320,50
|
|
20230906,140700,102837340,3320,3320,3320,3320,50
|
|
20230906,140600,102671340,3320,3320,3320,3320,50
|
|
20230906,140500,102505340,3320,3320,3320,3320,50
|
|
20230906,140400,102339340,3320,3320,3320,3320,75
|
|
20230906,140300,102090340,3320,3320,3320,3320,50
|
|
20230906,140200,101924340,3320,3320,3320,3320,26
|
|
20230906,140100,101838020,3320,3320,3320,3320,50
|
|
20230906,140000,101672020,3320,3320,3320,3320,50
|
|
20230906,135900,101506020,3320,3320,3320,3320,50
|
|
20230906,135800,101340020,3320,3320,3320,3320,150
|
|
20230906,135700,100842020,3320,3320,3320,3320,50
|
|
20230906,135600,100676020,3320,3320,3320,3320,51
|
|
20230906,135500,100506700,3320,3320,3320,3320,50
|
|
20230906,135400,100340700,3320,3320,3320,3320,50
|
|
20230906,135300,100174700,3320,3320,3320,3320,50
|
|
20230906,135200,100008700,3320,3320,3320,3320,52
|
|
20230906,135100,99836060,3320,3320,3320,3320,50
|
|
20230906,135000,99670060,3320,3320,3320,3320,51
|
|
20230906,134900,99500740,3320,3320,3320,3320,50
|
|
20230906,134800,99334740,3320,3320,3320,3320,50
|
|
20230906,134700,99168740,3320,3320,3320,3320,50
|
|
20230906,134600,99002740,3320,3320,3320,3320,50
|
|
20230906,134500,98836740,3320,3320,3320,3320,50
|
|
20230906,134400,98670740,3320,3320,3320,3320,50
|
|
20230906,134300,98504740,3320,3320,3320,3320,50
|
|
20230906,134200,98338740,3320,3320,3320,3320,51
|
|
20230906,134100,98169420,3320,3320,3320,3320,50
|
|
20230906,134000,98003420,3320,3320,3320,3320,52
|
|
20230906,133900,97830780,3320,3320,3320,3320,50
|
|
20230906,133800,97664780,3320,3320,3320,3320,100
|
|
20230906,133700,97332780,3320,3320,3320,3320,100
|
|
20230906,133600,97000780,3320,3320,3320,3320,52
|
|
20230906,133500,96828140,3315,3315,3315,3315,0
|
|
20230906,133400,96828140,3315,3315,3315,3315,4
|
|
20230906,133300,96814880,3315,3315,3315,3315,50
|
|
20230906,133200,96649130,3315,3315,3315,3315,51
|
|
20230906,133100,96480065,3320,3320,3320,3320,100
|
|
20230906,133000,96148065,3320,3320,3320,3320,100
|
|
20230906,132900,95816065,3320,3320,3320,3320,765
|
|
20230906,132800,93276265,3315,3315,3315,3315,0
|
|
20230906,132700,93276265,3315,3315,3315,3315,0
|
|
20230906,132600,93276265,3315,3315,3315,3315,4
|
|
20230906,132500,93263005,3315,3315,3315,3315,0
|
|
20230906,132400,93263005,3315,3315,3315,3315,0
|
|
20230906,132300,93263005,3315,3315,3315,3315,66
|
|
20230906,132200,93044215,3315,3315,3315,3315,0
|
|
20230906,132100,93044215,3315,3315,3315,3315,0
|
|
20230906,132000,93044215,3315,3315,3315,3315,0
|
|
20230906,131900,93044215,3315,3315,3315,3315,0
|
|
20230906,131800,93044215,3315,3315,3315,3315,0
|
|
20230906,131700,93044215,3315,3315,3315,3315,2
|
|
20230906,131600,93037585,3315,3315,3315,3315,3
|
|
20230906,131500,93027640,3315,3315,3315,3315,0
|
|
20230906,131400,93027640,3315,3320,3320,3315,21
|
|
20230906,131300,92957925,3315,3315,3315,3315,600
|
|
20230906,131200,90968925,3315,3315,3315,3315,0
|
|
20230906,131100,90968925,3315,3315,3315,3315,0
|
|
20230906,131000,90968925,3315,3315,3315,3315,0
|
|
20230906,130900,90968925,3315,3315,3315,3315,1101
|
|
20230906,130800,87319110,3315,3315,3315,3315,0
|
|
20230906,130700,87319110,3315,3315,3315,3315,0
|
|
20230906,130600,87319110,3315,3315,3315,3315,3
|
|
20230906,130500,87309165,3315,3315,3315,3315,0
|
|
20230906,130400,87309165,3315,3315,3315,3315,0
|
|
20230906,130300,87309165,3315,3315,3315,3315,0
|
|
20230906,130200,87309165,3315,3315,3315,3315,0
|
|
20230906,130100,87309165,3315,3315,3315,3315,0
|
|
20230906,130000,87309165,3315,3315,3315,3315,0
|
|
20230906,125900,87309165,3315,3315,3315,3315,0
|
|
20230906,125800,87309165,3315,3315,3315,3315,0
|
|
20230906,125700,87309165,3315,3315,3315,3315,0
|
|
20230906,125600,87309165,3315,3315,3315,3315,3
|
|
20230906,125500,87299220,3315,3315,3315,3315,30
|
|
20230906,125400,87199770,3320,3320,3320,3320,50
|
|
20230906,125300,87033770,3320,3320,3320,3320,51
|
|
20230906,125200,86864450,3315,3310,3315,3310,405
|
|
20230906,125100,85523445,3315,3315,3315,3315,50
|
|
20230906,125000,85357695,3315,3315,3315,3315,50
|
|
20230906,124900,85191945,3315,3315,3315,3315,487
|
|
20230906,124800,83577540,3315,3315,3315,3315,11
|
|
20230906,124700,83541075,3315,3315,3315,3315,0
|
|
20230906,124600,83541075,3315,3315,3315,3315,4
|
|
20230906,124500,83527815,3310,3310,3310,3310,0
|
|
20230906,124400,83527815,3310,3315,3315,3310,600
|
|
20230906,124300,81539370,3320,3320,3320,3320,50
|
|
20230906,124200,81373370,3320,3320,3320,3320,51
|
|
20230906,124100,81204050,3320,3320,3320,3320,100
|
|
20230906,124000,80872050,3320,3320,3320,3320,100
|
|
20230906,123900,80540050,3320,3320,3320,3320,110
|
|
20230906,123800,80174850,3315,3315,3315,3315,0
|
|
20230906,123700,80174850,3315,3315,3315,3315,0
|
|
20230906,123600,80174850,3315,3315,3315,3315,37
|
|
20230906,123500,80052195,3320,3320,3320,3320,50
|
|
20230906,123400,79886195,3320,3320,3320,3320,50
|
|
20230906,123300,79720195,3320,3320,3320,3320,50
|
|
20230906,123200,79554195,3320,3320,3320,3320,297
|
|
20230906,123100,78568155,3320,3320,3320,3320,0
|
|
20230906,123000,78568155,3320,3320,3320,3320,0
|
|
20230906,122900,78568155,3320,3320,3320,3320,0
|
|
20230906,122800,78568155,3320,3320,3320,3320,0
|
|
20230906,122700,78568155,3320,3320,3320,3320,4
|
|
20230906,122600,78554875,3320,3320,3320,3320,51
|
|
20230906,122500,78385555,3320,3320,3320,3320,50
|
|
20230906,122400,78219555,3320,3320,3320,3320,50
|
|
20230906,122300,78053555,3320,3320,3320,3320,375
|
|
20230906,122200,76808555,3320,3320,3320,3320,0
|
|
20230906,122100,76808555,3320,3320,3320,3320,50
|
|
20230906,122000,76642555,3320,3320,3320,3320,0
|
|
20230906,121900,76642555,3320,3320,3320,3320,69
|
|
20230906,121800,76413475,3320,3320,3320,3320,0
|
|
20230906,121700,76413475,3320,3320,3320,3320,0
|
|
20230906,121600,76413475,3320,3320,3320,3320,2003
|
|
20230906,121500,69763515,3320,3320,3320,3320,0
|
|
20230906,121400,69763515,3320,3325,3325,3320,2
|
|
20230906,121300,69756870,3320,3320,3320,3320,0
|
|
20230906,121200,69756870,3320,3320,3320,3320,0
|
|
20230906,121100,69756870,3320,3320,3320,3320,0
|
|
20230906,121000,69756870,3320,3320,3320,3320,0
|
|
20230906,120900,69756870,3320,3320,3320,3320,0
|
|
20230906,120800,69756870,3320,3320,3320,3320,4
|
|
20230906,120700,69743590,3320,3320,3320,3320,0
|
|
20230906,120600,69743590,3320,3320,3320,3320,3
|
|
20230906,120500,69733630,3320,3320,3320,3320,5
|
|
20230906,120400,69717030,3320,3320,3320,3320,67
|
|
20230906,120300,69494590,3320,3320,3320,3320,0
|
|
20230906,120200,69494590,3320,3320,3320,3320,0
|
|
20230906,120100,69494590,3320,3320,3320,3320,0
|
|
20230906,120000,69494590,3320,3320,3320,3320,0
|
|
20230906,115900,69494590,3320,3320,3320,3320,0
|
|
20230906,115800,69494590,3320,3320,3320,3320,0
|
|
20230906,115700,69494590,3320,3320,3320,3320,0
|
|
20230906,115600,69494590,3320,3320,3320,3320,3
|
|
20230906,115500,69484630,3320,3320,3320,3320,0
|
|
20230906,115400,69484630,3320,3320,3320,3320,0
|
|
20230906,115300,69484630,3320,3320,3320,3320,0
|
|
20230906,115200,69484630,3320,3320,3320,3320,0
|
|
20230906,115100,69484630,3320,3320,3320,3320,0
|
|
20230906,115000,69484630,3320,3320,3320,3320,0
|
|
20230906,114900,69484630,3320,3320,3320,3320,0
|
|
20230906,114800,69484630,3320,3320,3320,3320,0
|
|
20230906,114700,69484630,3320,3320,3320,3320,0
|
|
20230906,114600,69484630,3320,3320,3320,3320,4
|
|
20230906,114500,69471350,3320,3320,3320,3320,0
|
|
20230906,114400,69471350,3320,3320,3320,3320,0
|
|
20230906,114300,69471350,3320,3320,3320,3320,0
|
|
20230906,114200,69471350,3320,3320,3320,3320,5
|
|
20230906,114100,69454750,3320,3320,3320,3320,102
|
|
20230906,114000,69116110,3315,3315,3315,3315,0
|
|
20230906,113900,69116110,3315,3315,3315,3315,0
|
|
20230906,113800,69116110,3315,3315,3315,3315,0
|
|
20230906,113700,69116110,3315,3320,3320,3315,44
|
|
20230906,113600,68970210,3320,3320,3320,3320,108
|
|
20230906,113500,68611650,3320,3320,3320,3320,975
|
|
20230906,113400,65374650,3315,3315,3315,3315,0
|
|
20230906,113300,65374650,3315,3315,3315,3315,0
|
|
20230906,113200,65374650,3315,3315,3315,3315,0
|
|
20230906,113100,65374650,3315,3315,3315,3315,63
|
|
20230906,113000,65165805,3315,3315,3315,3315,0
|
|
20230906,112900,65165805,3315,3315,3315,3315,0
|
|
20230906,112800,65165805,3315,3315,3315,3315,0
|
|
20230906,112700,65165805,3315,3315,3315,3315,0
|
|
20230906,112600,65165805,3315,3315,3315,3315,117
|
|
20230906,112500,64777950,3315,3315,3315,3315,0
|
|
20230906,112400,64777950,3315,3315,3315,3315,0
|
|
20230906,112300,64777950,3315,3315,3315,3315,0
|
|
20230906,112200,64777950,3315,3315,3315,3315,0
|
|
20230906,112100,64777950,3315,3315,3315,3315,0
|
|
20230906,112000,64777950,3315,3315,3315,3315,67
|
|
20230906,111900,64555845,3315,3315,3315,3315,16
|
|
20230906,111800,64502805,3315,3315,3315,3315,1
|
|
20230906,111700,64499490,3315,3315,3315,3315,0
|
|
20230906,111600,64499490,3315,3315,3315,3315,3
|
|
20230906,111500,64489545,3315,3315,3315,3315,100
|
|
20230906,111400,64158045,3315,3315,3315,3315,1161
|
|
20230906,111300,60309330,3320,3320,3320,3320,644
|
|
20230906,111200,58171250,3320,3320,3320,3320,0
|
|
20230906,111100,58171250,3320,3320,3320,3320,0
|
|
20230906,111000,58171250,3320,3320,3320,3320,2
|
|
20230906,110900,58164610,3320,3320,3320,3320,0
|
|
20230906,110800,58164610,3320,3320,3320,3320,67
|
|
20230906,110700,57942170,3320,3320,3320,3320,0
|
|
20230906,110600,57942170,3320,3320,3320,3320,7
|
|
20230906,110500,57918930,3320,3320,3320,3320,0
|
|
20230906,110400,57918930,3320,3320,3320,3320,0
|
|
20230906,110300,57918930,3320,3320,3320,3320,0
|
|
20230906,110200,57918930,3320,3320,3320,3320,1
|
|
20230906,110100,57915610,3320,3320,3320,3320,0
|
|
20230906,110000,57915610,3320,3320,3320,3320,0
|
|
20230906,105900,57915610,3320,3325,3325,3320,87
|
|
20230906,105800,57626520,3325,3325,3325,3325,50
|
|
20230906,105700,57460270,3325,3325,3325,3325,861
|
|
20230906,105600,54597445,3325,3325,3325,3325,4
|
|
20230906,105500,54584145,3325,3325,3325,3325,70
|
|
20230906,105400,54351395,3325,3325,3325,3325,0
|
|
20230906,105300,54351395,3325,3325,3325,3325,100
|
|
20230906,105200,54018895,3325,3325,3325,3325,0
|
|
20230906,105100,54018895,3325,3325,3325,3325,0
|
|
20230906,105000,54018895,3325,3325,3325,3325,0
|
|
20230906,104900,54018895,3325,3325,3325,3325,0
|
|
20230906,104800,54018895,3325,3325,3325,3325,0
|
|
20230906,104700,54018895,3325,3325,3325,3325,1
|
|
20230906,104600,54015570,3330,3325,3330,3325,7
|
|
20230906,104500,53992265,3325,3325,3325,3325,0
|
|
20230906,104400,53992265,3325,3325,3325,3325,0
|
|
20230906,104300,53992265,3325,3325,3325,3325,0
|
|
20230906,104200,53992265,3325,3325,3325,3325,501
|
|
20230906,104100,52326440,3330,3325,3330,3325,357
|
|
20230906,104000,51138470,3320,3320,3320,3320,0
|
|
20230906,103900,51138470,3320,3320,3320,3320,4
|
|
20230906,103800,51125190,3320,3320,3320,3320,0
|
|
20230906,103700,51125190,3320,3320,3320,3320,0
|
|
20230906,103600,51125190,3320,3320,3320,3320,4
|
|
20230906,103500,51111910,3320,3320,3325,3320,3
|
|
20230906,103400,51101945,3320,3320,3320,3320,0
|
|
20230906,103300,51101945,3320,3320,3320,3320,0
|
|
20230906,103200,51101945,3320,3325,3325,3320,51
|
|
20230906,103100,50932375,3325,3325,3325,3325,1
|
|
20230906,103000,50929050,3320,3320,3320,3320,600
|
|
20230906,102900,48937050,3320,3320,3320,3320,0
|
|
20230906,102800,48937050,3320,3320,3320,3320,0
|
|
20230906,102700,48937050,3320,3325,3325,3320,338
|
|
20230906,102600,47813905,3325,3325,3325,3325,1
|
|
20230906,102500,47810580,3320,3320,3320,3320,0
|
|
20230906,102400,47810580,3320,3320,3320,3320,0
|
|
20230906,102300,47810580,3320,3325,3325,3320,378
|
|
20230906,102200,46553755,3320,3320,3320,3320,59
|
|
20230906,102100,46357875,3320,3320,3320,3320,0
|
|
20230906,102000,46357875,3320,3320,3320,3320,0
|
|
20230906,101900,46357875,3320,3320,3320,3320,0
|
|
20230906,101800,46357875,3320,3320,3320,3320,0
|
|
20230906,101700,46357875,3320,3320,3320,3320,0
|
|
20230906,101600,46357875,3320,3320,3320,3320,4
|
|
20230906,101500,46344595,3320,3320,3320,3320,0
|
|
20230906,101400,46344595,3320,3320,3320,3320,0
|
|
20230906,101300,46344595,3320,3330,3330,3320,317
|
|
20230906,101200,45290905,3330,3330,3330,3330,235
|
|
20230906,101100,44508355,3330,3325,3330,3325,3
|
|
20230906,101000,44498375,3325,3325,3325,3325,0
|
|
20230906,100900,44498375,3325,3325,3325,3325,0
|
|
20230906,100800,44498375,3325,3325,3325,3325,0
|
|
20230906,100700,44498375,3325,3325,3325,3325,0
|
|
20230906,100600,44498375,3325,3325,3325,3325,13
|
|
20230906,100500,44455150,3325,3325,3325,3325,50
|
|
20230906,100400,44288900,3325,3325,3325,3325,60
|
|
20230906,100300,44089400,3325,3325,3325,3325,100
|
|
20230906,100200,43756900,3325,3325,3325,3325,101
|
|
20230906,100100,43421075,3325,3325,3325,3325,242
|
|
20230906,100000,42616425,3320,3320,3320,3320,0
|
|
20230906,095900,42616425,3320,3320,3320,3320,0
|
|
20230906,095800,42616425,3320,3320,3320,3320,0
|
|
20230906,095700,42616425,3320,3320,3320,3320,63
|
|
20230906,095600,42407265,3320,3320,3320,3320,7
|
|
20230906,095500,42384025,3320,3320,3320,3320,0
|
|
20230906,095400,42384025,3320,3320,3320,3320,855
|
|
20230906,095300,39545425,3320,3320,3320,3320,79
|
|
20230906,095200,39283145,3320,3320,3320,3320,0
|
|
20230906,095100,39283145,3320,3320,3320,3320,0
|
|
20230906,095000,39283145,3320,3320,3320,3320,7
|
|
20230906,094900,39259905,3310,3325,3325,3310,224
|
|
20230906,094800,38517490,3325,3330,3330,3310,432
|
|
20230906,094700,37083975,3330,3330,3330,3330,93
|
|
20230906,094600,36774285,3330,3330,3330,3330,50
|
|
20230906,094500,36607785,3330,3330,3330,3330,50
|
|
20230906,094400,36441285,3330,3325,3330,3325,19
|
|
20230906,094300,36378050,3325,3330,3330,3325,550
|
|
20230906,094200,34549050,3330,3330,3330,3330,50
|
|
20230906,094100,34382550,3330,3330,3330,3330,50
|
|
20230906,094000,34216050,3330,3330,3330,3330,100
|
|
20230906,093900,33883050,3330,3325,3330,3325,60
|
|
20230906,093800,33683500,3325,3325,3325,3325,1050
|
|
20230906,093700,30192250,3325,3325,3325,3325,1
|
|
20230906,093600,30188925,3310,3325,3325,3305,1353
|
|
20230906,093500,25710545,3325,3320,3325,3320,101
|
|
20230906,093400,25375195,3320,3315,3320,3315,2800
|
|
20230906,093300,16083420,3315,3315,3315,3315,100
|
|
20230906,093200,15751920,3315,3315,3315,3315,52
|
|
20230906,093100,15579540,3315,3315,3315,3315,142
|
|
20230906,093000,15108810,3305,3305,3305,3305,16
|
|
20230906,092900,15055930,3305,3305,3305,3305,0
|
|
20230906,092800,15055930,3305,3305,3305,3305,17
|
|
20230906,092700,14999745,3320,3320,3320,3320,0
|
|
20230906,092600,14999745,3320,3320,3320,3320,1
|
|
20230906,092500,14996425,3305,3305,3305,3305,0
|
|
20230906,092400,14996425,3305,3305,3305,3305,0
|
|
20230906,092300,14996425,3305,3315,3315,3305,1010
|
|
20230906,092200,11650835,3315,3315,3315,3315,0
|
|
20230906,092100,11650835,3315,3315,3315,3315,0
|
|
20230906,092000,11650835,3315,3315,3315,3315,0
|
|
20230906,091900,11650835,3315,3315,3315,3315,117
|
|
20230906,091800,11262980,3315,3315,3315,3315,0
|
|
20230906,091700,11262980,3315,3320,3320,3315,1135
|
|
20230906,091600,7500450,3315,3315,3315,3315,4
|
|
20230906,091500,7487190,3315,3315,3315,3315,261
|
|
20230906,091400,6621975,3315,3315,3315,3315,0
|
|
20230906,091300,6621975,3315,3315,3320,3315,41
|
|
20230906,091200,6485985,3320,3320,3320,3320,50
|
|
20230906,091100,6319985,3320,3320,3320,3320,1003
|
|
20230906,091000,2990025,3320,3320,3320,3320,17
|
|
20230906,090900,2933585,3325,3325,3325,3325,343
|
|
20230906,090800,1793110,3330,3330,3330,3330,1
|
|
20230906,090700,1789780,3325,3320,3325,3320,77
|
|
20230906,090600,1533895,3325,3325,3325,3325,0
|
|
20230906,090500,1533895,3325,3325,3325,3325,0
|
|
20230906,090400,1533895,3325,3310,3325,3310,327
|
|
20230906,090300,446970,3310,3310,3325,3310,35
|
|
20230906,090200,331030,3320,3320,3320,3320,3
|
|
20230906,090100,321070,3310,3310,3310,3310,0
|
|
20230906,090000,321070,3310,3310,3310,3310,97
|