650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,194700,105508810,3380,3380,3380,3380,3224
|
|
20230904,194600,105508810,3380,3380,3380,3380,0
|
|
20230904,194500,105508810,3380,3380,3380,3380,0
|
|
20230904,194400,105508810,3380,3380,3380,3380,0
|
|
20230904,194300,105508810,3380,3380,3380,3380,0
|
|
20230904,194200,105508810,3380,3380,3380,3380,0
|
|
20230904,194100,105508810,3380,3380,3380,3380,0
|
|
20230904,194000,105508810,3380,3380,3380,3380,0
|
|
20230904,193900,105508810,3380,3380,3380,3380,0
|
|
20230904,193800,105508810,3380,3380,3380,3380,0
|
|
20230904,193700,105508810,3380,3380,3380,3380,0
|
|
20230904,193600,105508810,3380,3380,3380,3380,0
|
|
20230904,193500,105508810,3380,3380,3380,3380,0
|
|
20230904,193400,105508810,3380,3380,3380,3380,0
|
|
20230904,193300,105508810,3380,3380,3380,3380,0
|
|
20230904,193200,105508810,3380,3380,3380,3380,0
|
|
20230904,193100,105508810,3380,3380,3380,3380,0
|
|
20230904,193000,105508810,3380,3380,3380,3380,0
|
|
20230904,192900,105508810,3380,3380,3380,3380,0
|
|
20230904,192800,105508810,3380,3380,3380,3380,0
|
|
20230904,192700,105508810,3380,3380,3380,3380,0
|
|
20230904,192600,105508810,3380,3380,3380,3380,0
|
|
20230904,192500,105508810,3380,3380,3380,3380,0
|
|
20230904,192400,105508810,3380,3380,3380,3380,0
|
|
20230904,192300,105508810,3380,3380,3380,3380,0
|
|
20230904,192200,105508810,3380,3380,3380,3380,0
|
|
20230904,192100,105508810,3380,3380,3380,3380,0
|
|
20230904,192000,105508810,3380,3380,3380,3380,0
|
|
20230904,191900,105508810,3380,3380,3380,3380,0
|
|
20230904,191800,105508810,3380,3380,3380,3380,0
|
|
20230904,191700,105508810,3380,3380,3380,3380,3224
|
|
20230904,191600,105508810,3380,3380,3380,3380,0
|
|
20230904,191500,105508810,3380,3380,3380,3380,0
|
|
20230904,191400,105508810,3380,3380,3380,3380,0
|
|
20230904,191300,105508810,3380,3380,3380,3380,0
|
|
20230904,191200,105508810,3380,3380,3380,3380,0
|
|
20230904,191100,105508810,3380,3380,3380,3380,0
|
|
20230904,191000,105508810,3380,3380,3380,3380,0
|
|
20230904,190900,105508810,3380,3380,3380,3380,0
|
|
20230904,190800,105508810,3380,3380,3380,3380,0
|
|
20230904,190700,105508810,3380,3380,3380,3380,0
|
|
20230904,190600,105508810,3380,3380,3380,3380,0
|
|
20230904,190500,105508810,3380,3380,3380,3380,0
|
|
20230904,190400,105508810,3380,3380,3380,3380,0
|
|
20230904,190300,105508810,3380,3380,3380,3380,0
|
|
20230904,190200,105508810,3380,3380,3380,3380,0
|
|
20230904,190100,105508810,3380,3380,3380,3380,0
|
|
20230904,190000,105508810,3380,3380,3380,3380,0
|
|
20230904,185900,105508810,3380,3380,3380,3380,0
|
|
20230904,185800,105508810,3380,3380,3380,3380,0
|
|
20230904,185700,105508810,3380,3380,3380,3380,0
|
|
20230904,185600,105508810,3380,3380,3380,3380,0
|
|
20230904,185500,105508810,3380,3380,3380,3380,0
|
|
20230904,185400,105508810,3380,3380,3380,3380,0
|
|
20230904,185300,105508810,3380,3380,3380,3380,0
|
|
20230904,185200,105508810,3380,3380,3380,3380,0
|
|
20230904,185100,105508810,3380,3380,3380,3380,0
|
|
20230904,185000,105508810,3380,3380,3380,3380,0
|
|
20230904,184900,105508810,3380,3380,3380,3380,0
|
|
20230904,184800,105508810,3380,3380,3380,3380,0
|
|
20230904,184700,105508810,3380,3380,3380,3380,3224
|
|
20230904,184600,105508810,3380,3380,3380,3380,0
|
|
20230904,184500,105508810,3380,3380,3380,3380,0
|
|
20230904,184400,105508810,3380,3380,3380,3380,0
|
|
20230904,184300,105508810,3380,3380,3380,3380,0
|
|
20230904,184200,105508810,3380,3380,3380,3380,0
|
|
20230904,184100,105508810,3380,3380,3380,3380,0
|
|
20230904,184000,105508810,3380,3380,3380,3380,0
|
|
20230904,183900,105508810,3380,3380,3380,3380,0
|
|
20230904,183800,105508810,3380,3380,3380,3380,0
|
|
20230904,183700,105508810,3380,3380,3380,3380,0
|
|
20230904,183600,105508810,3380,3380,3380,3380,0
|
|
20230904,183500,105508810,3380,3380,3380,3380,0
|
|
20230904,183400,105508810,3380,3380,3380,3380,0
|
|
20230904,183300,105508810,3380,3380,3380,3380,0
|
|
20230904,183200,105508810,3380,3380,3380,3380,0
|
|
20230904,183100,105508810,3380,3380,3380,3380,0
|
|
20230904,183000,105508810,3380,3380,3380,3380,0
|
|
20230904,182900,105508810,3380,3380,3380,3380,0
|
|
20230904,182800,105508810,3380,3380,3380,3380,0
|
|
20230904,182700,105508810,3380,3380,3380,3380,0
|
|
20230904,182600,105508810,3380,3380,3380,3380,0
|
|
20230904,182500,105508810,3380,3380,3380,3380,0
|
|
20230904,182400,105508810,3380,3380,3380,3380,0
|
|
20230904,182300,105508810,3380,3380,3380,3380,0
|
|
20230904,182200,105508810,3380,3380,3380,3380,0
|
|
20230904,182100,105508810,3380,3380,3380,3380,0
|
|
20230904,182000,105508810,3380,3380,3380,3380,0
|
|
20230904,181900,105508810,3380,3380,3380,3380,0
|
|
20230904,181800,105508810,3380,3380,3380,3380,0
|
|
20230904,181700,105508810,3380,3380,3380,3380,3224
|
|
20230904,181600,105508810,3380,3380,3380,3380,0
|
|
20230904,181500,105508810,3380,3380,3380,3380,0
|
|
20230904,181400,105508810,3380,3380,3380,3380,0
|
|
20230904,181300,105508810,3380,3380,3380,3380,0
|
|
20230904,181200,105508810,3380,3380,3380,3380,0
|
|
20230904,181100,105508810,3380,3380,3380,3380,0
|
|
20230904,181000,105508810,3380,3380,3380,3380,0
|
|
20230904,180900,105508810,3380,3380,3380,3380,0
|
|
20230904,180800,105508810,3380,3380,3380,3380,0
|
|
20230904,180700,105508810,3380,3380,3380,3380,0
|
|
20230904,180600,105508810,3380,3380,3380,3380,0
|
|
20230904,180500,105508810,3380,3380,3380,3380,0
|
|
20230904,180400,105508810,3380,3380,3380,3380,0
|
|
20230904,180300,105508810,3380,3380,3380,3380,0
|
|
20230904,180200,105508810,3380,3380,3380,3380,0
|
|
20230904,180100,105508810,3380,3380,3380,3380,0
|
|
20230904,180000,105508810,3380,3380,3380,3380,0
|
|
20230904,175900,105508810,3380,3380,3380,3380,0
|
|
20230904,175800,105508810,3380,3380,3380,3380,0
|
|
20230904,175700,105508810,3380,3380,3380,3380,0
|
|
20230904,175600,105508810,3380,3380,3380,3380,0
|
|
20230904,175500,105508810,3380,3380,3380,3380,0
|
|
20230904,175400,105508810,3380,3380,3380,3380,0
|
|
20230904,175300,105508810,3380,3380,3380,3380,0
|
|
20230904,175200,105508810,3380,3380,3380,3380,0
|
|
20230904,175100,105508810,3380,3380,3380,3380,0
|
|
20230904,175000,105508810,3380,3380,3380,3380,0
|
|
20230904,174900,105508810,3380,3380,3380,3380,0
|
|
20230904,174800,105508810,3380,3380,3380,3380,0
|
|
20230904,174700,105508810,3380,3380,3380,3380,3224
|
|
20230904,174600,105508810,3380,3380,3380,3380,0
|
|
20230904,174500,105508810,3380,3380,3380,3380,0
|
|
20230904,174400,105508810,3380,3380,3380,3380,0
|
|
20230904,174300,105508810,3380,3380,3380,3380,0
|
|
20230904,174200,105508810,3380,3380,3380,3380,0
|
|
20230904,174100,105508810,3380,3380,3380,3380,0
|
|
20230904,174000,105508810,3380,3380,3380,3380,0
|
|
20230904,173900,105508810,3380,3380,3380,3380,0
|
|
20230904,173800,105508810,3380,3380,3380,3380,0
|
|
20230904,173700,105508810,3380,3380,3380,3380,0
|
|
20230904,173600,105508810,3380,3380,3380,3380,0
|
|
20230904,173500,105508810,3380,3380,3380,3380,0
|
|
20230904,173400,105508810,3380,3380,3380,3380,0
|
|
20230904,173300,105508810,3380,3380,3380,3380,0
|
|
20230904,173200,105508810,3380,3380,3380,3380,0
|
|
20230904,173100,105508810,3380,3380,3380,3380,0
|
|
20230904,173000,105508810,3380,3380,3380,3380,0
|
|
20230904,172900,105508810,3380,3380,3380,3380,0
|
|
20230904,172800,105508810,3380,3380,3380,3380,0
|
|
20230904,172700,105508810,3380,3380,3380,3380,0
|
|
20230904,172600,105508810,3380,3380,3380,3380,0
|
|
20230904,172500,105508810,3380,3380,3380,3380,0
|
|
20230904,172400,105508810,3380,3380,3380,3380,0
|
|
20230904,172300,105508810,3380,3380,3380,3380,0
|
|
20230904,172200,105508810,3380,3380,3380,3380,0
|
|
20230904,172100,105508810,3380,3380,3380,3380,0
|
|
20230904,172000,105508810,3380,3380,3380,3380,0
|
|
20230904,171900,105508810,3380,3380,3380,3380,0
|
|
20230904,171800,105508810,3380,3380,3380,3380,0
|
|
20230904,171700,105508810,3380,3380,3380,3380,3224
|
|
20230904,171600,105508810,3380,3380,3380,3380,0
|
|
20230904,171500,105508810,3380,3380,3380,3380,0
|
|
20230904,171400,105508810,3380,3380,3380,3380,0
|
|
20230904,171300,105508810,3380,3380,3380,3380,0
|
|
20230904,171200,105508810,3380,3380,3380,3380,0
|
|
20230904,171100,105508810,3380,3380,3380,3380,0
|
|
20230904,171000,105508810,3380,3380,3380,3380,0
|
|
20230904,170900,105508810,3380,3380,3380,3380,0
|
|
20230904,170800,105508810,3380,3380,3380,3380,0
|
|
20230904,170700,105508810,3380,3380,3380,3380,0
|
|
20230904,170600,105508810,3380,3380,3380,3380,0
|
|
20230904,170500,105508810,3380,3380,3380,3380,0
|
|
20230904,170400,105508810,3380,3380,3380,3380,0
|
|
20230904,170300,105508810,3380,3380,3380,3380,0
|
|
20230904,170200,105508810,3380,3380,3380,3380,0
|
|
20230904,170100,105508810,3380,3380,3380,3380,0
|
|
20230904,170000,105508810,3380,3380,3380,3380,0
|
|
20230904,165900,105508810,3380,3380,3380,3380,0
|
|
20230904,165800,105508810,3380,3380,3380,3380,0
|
|
20230904,165700,105508810,3380,3380,3380,3380,0
|
|
20230904,165600,105508810,3380,3380,3380,3380,0
|
|
20230904,165500,105508810,3380,3380,3380,3380,0
|
|
20230904,165400,105508810,3380,3380,3380,3380,0
|
|
20230904,165300,105508810,3380,3380,3380,3380,0
|
|
20230904,165200,105508810,3380,3380,3380,3380,0
|
|
20230904,165100,105508810,3380,3380,3380,3380,0
|
|
20230904,165000,105508810,3380,3380,3380,3380,0
|
|
20230904,164900,105508810,3380,3380,3380,3380,0
|
|
20230904,164800,105508810,3380,3380,3380,3380,0
|
|
20230904,164700,105508810,3380,3380,3380,3380,3224
|
|
20230904,164600,105508810,3380,3380,3380,3380,0
|
|
20230904,164500,105508810,3380,3380,3380,3380,0
|
|
20230904,164400,105508810,3380,3380,3380,3380,0
|
|
20230904,164300,105508810,3380,3380,3380,3380,0
|
|
20230904,164200,105508810,3380,3380,3380,3380,0
|
|
20230904,164100,105508810,3380,3380,3380,3380,0
|
|
20230904,164000,105508810,3380,3380,3380,3380,0
|
|
20230904,163900,105508810,3380,3380,3380,3380,0
|
|
20230904,163800,105508810,3380,3380,3380,3380,0
|
|
20230904,163700,105508810,3380,3380,3380,3380,0
|
|
20230904,163600,105508810,3380,3380,3380,3380,0
|
|
20230904,163500,105508810,3380,3380,3380,3380,0
|
|
20230904,163400,105508810,3380,3380,3380,3380,0
|
|
20230904,163300,105508810,3380,3380,3380,3380,0
|
|
20230904,163200,105508810,3380,3380,3380,3380,0
|
|
20230904,163100,105508810,3380,3380,3380,3380,0
|
|
20230904,163000,105508810,3380,3380,3380,3380,0
|
|
20230904,162900,105508810,3380,3380,3380,3380,0
|
|
20230904,162800,105508810,3380,3380,3380,3380,0
|
|
20230904,162700,105508810,3380,3380,3380,3380,0
|
|
20230904,162600,105508810,3380,3380,3380,3380,0
|
|
20230904,162500,105508810,3380,3380,3380,3380,0
|
|
20230904,162400,105508810,3380,3380,3380,3380,0
|
|
20230904,162300,105508810,3380,3380,3380,3380,0
|
|
20230904,162200,105508810,3380,3380,3380,3380,0
|
|
20230904,162100,105508810,3380,3380,3380,3380,0
|
|
20230904,162000,105508810,3380,3380,3380,3380,0
|
|
20230904,161900,105508810,3380,3380,3380,3380,0
|
|
20230904,161800,105508810,3380,3380,3380,3380,0
|
|
20230904,161700,105508810,3380,3380,3380,3380,3224
|
|
20230904,161600,105508810,3380,3380,3380,3380,0
|
|
20230904,161500,105508810,3380,3380,3380,3380,0
|
|
20230904,161400,105508810,3380,3380,3380,3380,0
|
|
20230904,161300,105508810,3380,3380,3380,3380,0
|
|
20230904,161200,105508810,3380,3380,3380,3380,0
|
|
20230904,161100,105508810,3380,3380,3380,3380,0
|
|
20230904,161000,105508810,3380,3380,3380,3380,0
|
|
20230904,160900,105508810,3380,3380,3380,3380,0
|
|
20230904,160800,105508810,3380,3380,3380,3380,0
|
|
20230904,160700,105508810,3380,3380,3380,3380,0
|
|
20230904,160600,105508810,3380,3380,3380,3380,0
|
|
20230904,160500,105508810,3380,3380,3380,3380,0
|
|
20230904,160400,105508810,3380,3380,3380,3380,0
|
|
20230904,160300,105508810,3380,3380,3380,3380,0
|
|
20230904,160200,105508810,3380,3380,3380,3380,0
|
|
20230904,160100,105508810,3380,3380,3380,3380,0
|
|
20230904,160000,105508810,3380,3380,3380,3380,0
|
|
20230904,155900,105508810,3380,3380,3380,3380,0
|
|
20230904,155800,105508810,3380,3380,3380,3380,0
|
|
20230904,155700,105508810,3380,3380,3380,3380,0
|
|
20230904,155600,105508810,3380,3380,3380,3380,0
|
|
20230904,155500,105508810,3380,3380,3380,3380,0
|
|
20230904,155400,105508810,3380,3380,3380,3380,0
|
|
20230904,155300,105508810,3380,3380,3380,3380,0
|
|
20230904,155200,105508810,3380,3380,3380,3380,0
|
|
20230904,155100,105508810,3380,3380,3380,3380,0
|
|
20230904,155000,105508810,3380,3380,3380,3380,0
|
|
20230904,154900,105508810,3380,3380,3380,3380,0
|
|
20230904,154800,105508810,3380,3380,3380,3380,0
|
|
20230904,154700,105508810,3380,3380,3380,3380,3224
|
|
20230904,154600,105508810,3380,3380,3380,3380,0
|
|
20230904,154500,105508810,3380,3380,3380,3380,0
|
|
20230904,154400,105508810,3380,3380,3380,3380,0
|
|
20230904,154300,105508810,3380,3380,3380,3380,0
|
|
20230904,154200,105508810,3380,3380,3380,3380,0
|
|
20230904,154100,105508810,3380,3380,3380,3380,0
|
|
20230904,154000,105508810,3380,3380,3380,3380,0
|
|
20230904,153900,105508810,3380,3380,3380,3380,0
|
|
20230904,153800,105508810,3380,3380,3380,3380,0
|
|
20230904,153700,105508810,3380,3380,3380,3380,0
|
|
20230904,153600,105508810,3380,3380,3380,3380,0
|
|
20230904,153500,105508810,3380,3380,3380,3380,0
|
|
20230904,153400,105508810,3380,3380,3380,3380,0
|
|
20230904,153300,105508810,3380,3380,3380,3380,0
|
|
20230904,153200,105508810,3380,3380,3380,3380,0
|
|
20230904,153100,105508810,3380,3380,3380,3380,0
|
|
20230904,153000,105508810,3380,3380,3380,3380,3224
|
|
20230904,152900,94611690,3385,3385,3385,3385,0
|
|
20230904,152800,94611690,3385,3385,3385,3385,0
|
|
20230904,152700,94611690,3385,3385,3385,3385,0
|
|
20230904,152600,94611690,3385,3385,3385,3385,0
|
|
20230904,152500,94611690,3385,3385,3385,3385,0
|
|
20230904,152400,94611690,3385,3385,3385,3385,0
|
|
20230904,152300,94611690,3385,3385,3385,3385,0
|
|
20230904,152200,94611690,3385,3385,3385,3385,0
|
|
20230904,152100,94611690,3385,3385,3385,3385,0
|
|
20230904,152000,94611690,3385,3385,3385,3385,0
|
|
20230904,151900,94611690,3385,3385,3385,3385,0
|
|
20230904,151800,94611690,3385,3385,3385,3385,0
|
|
20230904,151700,94611690,3385,3380,3385,3380,9
|
|
20230904,151600,94581265,3385,3380,3385,3380,15
|
|
20230904,151500,94530520,3380,3380,3380,3380,0
|
|
20230904,151400,94530520,3380,3380,3380,3380,1
|
|
20230904,151300,94527140,3385,3380,3385,3380,10
|
|
20230904,151200,94493335,3380,3380,3380,3380,1
|
|
20230904,151100,94489955,3380,3380,3380,3380,12
|
|
20230904,151000,94449395,3380,3380,3380,3380,1
|
|
20230904,150900,94446015,3380,3380,3380,3380,10
|
|
20230904,150800,94412215,3380,3380,3380,3380,1
|
|
20230904,150700,94408835,3380,3380,3380,3380,13
|
|
20230904,150600,94364895,3380,3380,3380,3380,1
|
|
20230904,150500,94361515,3380,3380,3380,3380,5
|
|
20230904,150400,94344615,3380,3380,3380,3380,9
|
|
20230904,150300,94314195,3380,3380,3380,3380,0
|
|
20230904,150200,94314195,3380,3380,3380,3380,12
|
|
20230904,150100,94273635,3380,3380,3380,3380,603
|
|
20230904,150000,92235495,3380,3380,3380,3380,8
|
|
20230904,145900,92208455,3380,3380,3380,3380,1
|
|
20230904,145800,92205075,3385,3380,3385,3380,105
|
|
20230904,145700,91849665,3380,3385,3385,3380,7
|
|
20230904,145600,91825975,3385,3375,3385,3375,2
|
|
20230904,145500,91819215,3380,3385,3385,3375,14
|
|
20230904,145400,91771885,3375,3385,3385,3375,2
|
|
20230904,145300,91765125,3380,3375,3380,3375,15
|
|
20230904,145200,91714450,3375,3375,3375,3375,0
|
|
20230904,145100,91714450,3375,3380,3380,3375,11
|
|
20230904,145000,91677295,3385,3380,3385,3380,1451
|
|
20230904,144900,86772765,3385,3380,3385,3380,63
|
|
20230904,144800,86559570,3385,3385,3385,3385,80
|
|
20230904,144700,86288770,3380,3380,3380,3380,1
|
|
20230904,144600,86285390,3380,3380,3380,3380,4
|
|
20230904,144500,86271870,3380,3380,3380,3380,1
|
|
20230904,144400,86268490,3380,3380,3380,3380,16
|
|
20230904,144300,86214410,3380,3380,3380,3380,1
|
|
20230904,144200,86211030,3380,3380,3380,3380,7
|
|
20230904,144100,86187370,3380,3380,3380,3380,4
|
|
20230904,144000,86173850,3380,3380,3380,3380,1
|
|
20230904,143900,86170470,3380,3380,3380,3380,13
|
|
20230904,143800,86126530,3380,3380,3380,3380,2
|
|
20230904,143700,86119770,3380,3385,3385,3380,13
|
|
20230904,143600,86075825,3380,3380,3380,3380,1
|
|
20230904,143500,86072445,3385,3385,3385,3380,82
|
|
20230904,143400,85794880,3385,3385,3385,3380,162
|
|
20230904,143300,85246515,3385,3385,3385,3385,166
|
|
20230904,143200,84684605,3385,3385,3385,3385,161
|
|
20230904,143100,84139620,3385,3385,3385,3385,162
|
|
20230904,143000,83591250,3385,3385,3385,3385,168
|
|
20230904,142900,83022570,3385,3385,3385,3385,172
|
|
20230904,142800,82440350,3385,3385,3385,3385,169
|
|
20230904,142700,81868285,3385,3385,3385,3385,158
|
|
20230904,142600,81333455,3385,3385,3385,3385,4
|
|
20230904,142500,81319915,3385,3385,3385,3385,1
|
|
20230904,142400,81316530,3385,3385,3385,3385,4
|
|
20230904,142300,81302990,3385,3390,3390,3385,2
|
|
20230904,142200,81296215,3385,3385,3385,3385,0
|
|
20230904,142100,81296215,3385,3385,3385,3385,6
|
|
20230904,142000,81275905,3385,3385,3385,3385,0
|
|
20230904,141900,81275905,3385,3385,3385,3385,13
|
|
20230904,141800,81231900,3385,3390,3390,3385,298
|
|
20230904,141700,80221700,3385,3385,3385,3385,5
|
|
20230904,141600,80204775,3385,3385,3385,3385,1
|
|
20230904,141500,80201390,3385,3385,3385,3385,69
|
|
20230904,141400,79967825,3385,3385,3385,3385,11
|
|
20230904,141300,79930590,3390,3390,3390,3390,3
|
|
20230904,141200,79920420,3385,3390,3390,3385,9
|
|
20230904,141100,79889950,3390,3390,3390,3390,3
|
|
20230904,141000,79879780,3385,3385,3385,3385,13
|
|
20230904,140900,79835775,3385,3385,3385,3385,0
|
|
20230904,140800,79835775,3385,3385,3385,3385,12
|
|
20230904,140700,79795155,3385,3385,3385,3385,1
|
|
20230904,140600,79791770,3385,3385,3385,3385,11
|
|
20230904,140500,79754535,3385,3385,3385,3385,1
|
|
20230904,140400,79751150,3385,3385,3385,3385,1
|
|
20230904,140300,79747765,3385,3385,3385,3385,13
|
|
20230904,140200,79703760,3385,3385,3385,3385,1
|
|
20230904,140100,79700375,3385,3385,3385,3385,5
|
|
20230904,140000,79683450,3385,3385,3385,3385,1
|
|
20230904,135900,79680065,3385,3385,3385,3385,14
|
|
20230904,135800,79632675,3385,3385,3385,3385,1
|
|
20230904,135700,79629290,3385,3385,3385,3385,6
|
|
20230904,135600,79608980,3385,3385,3385,3385,0
|
|
20230904,135500,79608980,3385,3385,3385,3385,5
|
|
20230904,135400,79592055,3385,3385,3385,3385,9
|
|
20230904,135300,79561590,3385,3385,3385,3385,2
|
|
20230904,135200,79554820,3390,3390,3390,3385,1012
|
|
20230904,135100,76124195,3385,3385,3385,3385,1
|
|
20230904,135000,76120810,3385,3385,3385,3385,9
|
|
20230904,134900,76090345,3385,3385,3385,3385,1
|
|
20230904,134800,76086960,3385,3385,3385,3385,13
|
|
20230904,134700,76042955,3385,3385,3385,3385,1
|
|
20230904,134600,76039570,3385,3385,3385,3385,0
|
|
20230904,134500,76039570,3385,3385,3385,3385,4
|
|
20230904,134400,76026030,3385,3385,3385,3385,0
|
|
20230904,134300,76026030,3385,3385,3385,3385,16
|
|
20230904,134200,75971870,3385,3385,3385,3385,0
|
|
20230904,134100,75971870,3385,3385,3385,3385,10
|
|
20230904,134000,75938020,3385,3385,3385,3385,1
|
|
20230904,133900,75934635,3390,3385,3390,3385,14
|
|
20230904,133800,75887210,3385,3385,3385,3385,1
|
|
20230904,133700,75883825,3385,3390,3390,3385,7
|
|
20230904,133600,75860100,3385,3385,3385,3385,11
|
|
20230904,133500,75822865,3385,3385,3385,3385,0
|
|
20230904,133400,75822865,3385,3385,3385,3385,1
|
|
20230904,133300,75819480,3390,3390,3390,3390,1
|
|
20230904,133200,75816090,3385,3385,3385,3385,4
|
|
20230904,133100,75802550,3385,3390,3390,3385,101
|
|
20230904,133000,75460165,3385,3385,3385,3385,0
|
|
20230904,132900,75460165,3385,3385,3385,3385,0
|
|
20230904,132800,75460165,3385,3385,3385,3385,0
|
|
20230904,132700,75460165,3385,3385,3385,3385,0
|
|
20230904,132600,75460165,3385,3385,3385,3385,0
|
|
20230904,132500,75460165,3385,3385,3385,3385,0
|
|
20230904,132400,75460165,3385,3385,3385,3385,0
|
|
20230904,132300,75460165,3385,3385,3385,3385,50
|
|
20230904,132200,75290915,3385,3385,3385,3385,0
|
|
20230904,132100,75290915,3385,3385,3385,3385,0
|
|
20230904,132000,75290915,3385,3385,3385,3385,0
|
|
20230904,131900,75290915,3385,3385,3385,3385,0
|
|
20230904,131800,75290915,3385,3385,3385,3385,114
|
|
20230904,131700,74905025,3385,3385,3385,3385,0
|
|
20230904,131600,74905025,3385,3385,3385,3385,252
|
|
20230904,131500,74052005,3390,3390,3390,3390,0
|
|
20230904,131400,74052005,3390,3390,3390,3390,0
|
|
20230904,131300,74052005,3390,3390,3390,3390,0
|
|
20230904,131200,74052005,3390,3390,3390,3390,1224
|
|
20230904,131100,69902645,3395,3395,3395,3395,0
|
|
20230904,131000,69902645,3395,3395,3395,3395,0
|
|
20230904,130900,69902645,3395,3395,3395,3395,0
|
|
20230904,130800,69902645,3395,3395,3395,3395,0
|
|
20230904,130700,69902645,3395,3395,3395,3395,0
|
|
20230904,130600,69902645,3395,3395,3395,3395,0
|
|
20230904,130500,69902645,3395,3395,3395,3395,0
|
|
20230904,130400,69902645,3395,3395,3395,3395,0
|
|
20230904,130300,69902645,3395,3395,3395,3395,0
|
|
20230904,130200,69902645,3395,3395,3395,3395,0
|
|
20230904,130100,69902645,3395,3395,3395,3395,0
|
|
20230904,130000,69902645,3395,3395,3395,3395,0
|
|
20230904,125900,69902645,3395,3395,3395,3395,10
|
|
20230904,125800,69868695,3395,3395,3395,3395,0
|
|
20230904,125700,69868695,3395,3395,3395,3395,0
|
|
20230904,125600,69868695,3395,3395,3395,3395,0
|
|
20230904,125500,69868695,3395,3395,3395,3395,0
|
|
20230904,125400,69868695,3395,3395,3395,3395,0
|
|
20230904,125300,69868695,3395,3395,3395,3395,0
|
|
20230904,125200,69868695,3395,3395,3395,3395,0
|
|
20230904,125100,69868695,3395,3395,3395,3395,1561
|
|
20230904,125000,64569100,3400,3400,3400,3400,0
|
|
20230904,124900,64569100,3400,3400,3400,3400,1
|
|
20230904,124800,64565700,3395,3395,3395,3395,100
|
|
20230904,124700,64226200,3400,3400,3400,3400,0
|
|
20230904,124600,64226200,3400,3400,3400,3400,0
|
|
20230904,124500,64226200,3400,3400,3400,3400,0
|
|
20230904,124400,64226200,3400,3400,3400,3400,0
|
|
20230904,124300,64226200,3400,3400,3400,3400,0
|
|
20230904,124200,64226200,3400,3400,3400,3400,0
|
|
20230904,124100,64226200,3400,3400,3400,3400,100
|
|
20230904,124000,63886200,3400,3400,3400,3400,0
|
|
20230904,123900,63886200,3400,3400,3400,3400,0
|
|
20230904,123800,63886200,3400,3400,3400,3400,0
|
|
20230904,123700,63886200,3400,3400,3400,3400,0
|
|
20230904,123600,63886200,3400,3400,3400,3400,40
|
|
20230904,123500,63750200,3400,3400,3400,3400,0
|
|
20230904,123400,63750200,3400,3400,3400,3400,0
|
|
20230904,123300,63750200,3400,3400,3400,3400,0
|
|
20230904,123200,63750200,3400,3400,3400,3400,0
|
|
20230904,123100,63750200,3400,3400,3400,3400,1111
|
|
20230904,123000,59972800,3400,3400,3400,3400,7
|
|
20230904,122900,59949000,3400,3400,3400,3400,0
|
|
20230904,122800,59949000,3400,3400,3400,3400,0
|
|
20230904,122700,59949000,3400,3400,3400,3400,0
|
|
20230904,122600,59949000,3400,3400,3400,3400,0
|
|
20230904,122500,59949000,3400,3395,3400,3395,628
|
|
20230904,122400,57815990,3400,3400,3400,3400,0
|
|
20230904,122300,57815990,3400,3400,3400,3400,0
|
|
20230904,122200,57815990,3400,3400,3400,3400,0
|
|
20230904,122100,57815990,3400,3400,3400,3400,0
|
|
20230904,122000,57815990,3400,3400,3400,3400,0
|
|
20230904,121900,57815990,3400,3400,3400,3400,20
|
|
20230904,121800,57747990,3400,3400,3400,3400,0
|
|
20230904,121700,57747990,3400,3400,3400,3400,0
|
|
20230904,121600,57747990,3400,3400,3400,3400,100
|
|
20230904,121500,57407990,3400,3400,3400,3400,1
|
|
20230904,121400,57404590,3400,3400,3400,3400,0
|
|
20230904,121300,57404590,3400,3400,3400,3400,0
|
|
20230904,121200,57404590,3400,3400,3400,3400,0
|
|
20230904,121100,57404590,3400,3400,3400,3400,0
|
|
20230904,121000,57404590,3400,3400,3400,3400,0
|
|
20230904,120900,57404590,3400,3400,3400,3400,0
|
|
20230904,120800,57404590,3400,3400,3400,3400,0
|
|
20230904,120700,57404590,3400,3400,3400,3400,0
|
|
20230904,120600,57404590,3400,3400,3400,3400,0
|
|
20230904,120500,57404590,3400,3400,3400,3400,0
|
|
20230904,120400,57404590,3400,3400,3400,3400,0
|
|
20230904,120300,57404590,3400,3400,3400,3400,0
|
|
20230904,120200,57404590,3400,3400,3400,3400,1000
|
|
20230904,120100,54004590,3400,3400,3400,3400,0
|
|
20230904,120000,54004590,3400,3400,3400,3400,49
|
|
20230904,115900,53837990,3395,3395,3395,3395,0
|
|
20230904,115800,53837990,3395,3395,3395,3395,0
|
|
20230904,115700,53837990,3395,3395,3395,3395,0
|
|
20230904,115600,53837990,3395,3395,3395,3395,0
|
|
20230904,115500,53837990,3395,3395,3395,3395,0
|
|
20230904,115400,53837990,3395,3395,3395,3395,0
|
|
20230904,115300,53837990,3395,3395,3395,3395,0
|
|
20230904,115200,53837990,3395,3395,3395,3395,0
|
|
20230904,115100,53837990,3395,3395,3395,3395,40
|
|
20230904,115000,53702190,3395,3395,3395,3395,0
|
|
20230904,114900,53702190,3395,3395,3395,3395,0
|
|
20230904,114800,53702190,3395,3395,3395,3395,0
|
|
20230904,114700,53702190,3395,3395,3395,3395,0
|
|
20230904,114600,53702190,3395,3395,3395,3395,0
|
|
20230904,114500,53702190,3395,3395,3395,3395,0
|
|
20230904,114400,53702190,3395,3395,3395,3395,0
|
|
20230904,114300,53702190,3395,3395,3395,3395,3
|
|
20230904,114200,53692005,3395,3395,3395,3395,1
|
|
20230904,114100,53688610,3395,3395,3395,3395,0
|
|
20230904,114000,53688610,3395,3395,3395,3395,0
|
|
20230904,113900,53688610,3395,3395,3395,3395,0
|
|
20230904,113800,53688610,3395,3395,3395,3395,0
|
|
20230904,113700,53688610,3395,3395,3395,3395,0
|
|
20230904,113600,53688610,3395,3395,3395,3395,5
|
|
20230904,113500,53671635,3400,3400,3400,3400,0
|
|
20230904,113400,53671635,3400,3400,3400,3400,0
|
|
20230904,113300,53671635,3400,3400,3400,3400,0
|
|
20230904,113200,53671635,3400,3400,3400,3400,16
|
|
20230904,113100,53617235,3395,3395,3395,3395,0
|
|
20230904,113000,53617235,3395,3395,3395,3395,0
|
|
20230904,112900,53617235,3395,3395,3395,3395,0
|
|
20230904,112800,53617235,3395,3395,3395,3395,73
|
|
20230904,112700,53369400,3400,3400,3400,3400,0
|
|
20230904,112600,53369400,3400,3400,3400,3400,0
|
|
20230904,112500,53369400,3400,3400,3400,3400,0
|
|
20230904,112400,53369400,3400,3400,3400,3400,0
|
|
20230904,112300,53369400,3400,3400,3400,3400,63
|
|
20230904,112200,53155200,3400,3400,3400,3400,437
|
|
20230904,112100,51669400,3400,3400,3400,3400,0
|
|
20230904,112000,51669400,3400,3400,3400,3400,0
|
|
20230904,111900,51669400,3400,3400,3400,3400,20
|
|
20230904,111800,51601400,3400,3400,3400,3400,0
|
|
20230904,111700,51601400,3400,3400,3400,3400,0
|
|
20230904,111600,51601400,3400,3400,3400,3400,28
|
|
20230904,111500,51506200,3400,3400,3400,3400,762
|
|
20230904,111400,48915400,3400,3400,3400,3400,76
|
|
20230904,111300,48657000,3400,3400,3400,3400,74
|
|
20230904,111200,48405400,3400,3400,3400,3400,0
|
|
20230904,111100,48405400,3400,3400,3400,3400,109
|
|
20230904,111000,48034800,3400,3400,3400,3400,77
|
|
20230904,110900,47773000,3405,3400,3405,3400,380
|
|
20230904,110800,46479575,3400,3400,3400,3400,74
|
|
20230904,110700,46227975,3400,3400,3400,3400,9
|
|
20230904,110600,46197375,3400,3400,3400,3400,76
|
|
20230904,110500,45938975,3400,3400,3400,3400,0
|
|
20230904,110400,45938975,3400,3400,3400,3400,2645
|
|
20230904,110300,36945975,3400,3400,3400,3400,0
|
|
20230904,110200,36945975,3400,3400,3400,3400,0
|
|
20230904,110100,36945975,3400,3400,3400,3400,0
|
|
20230904,110000,36945975,3400,3400,3400,3400,0
|
|
20230904,105900,36945975,3400,3400,3400,3400,0
|
|
20230904,105800,36945975,3400,3400,3400,3400,150
|
|
20230904,105700,36435975,3400,3400,3400,3400,0
|
|
20230904,105600,36435975,3400,3400,3400,3400,0
|
|
20230904,105500,36435975,3400,3400,3400,3400,0
|
|
20230904,105400,36435975,3400,3400,3400,3400,0
|
|
20230904,105300,36435975,3400,3400,3400,3400,100
|
|
20230904,105200,36095975,3395,3395,3395,3395,0
|
|
20230904,105100,36095975,3395,3395,3395,3395,99
|
|
20230904,105000,35759870,3395,3395,3395,3395,100
|
|
20230904,104900,35420370,3395,3395,3395,3395,0
|
|
20230904,104800,35420370,3395,3395,3395,3395,0
|
|
20230904,104700,35420370,3395,3395,3395,3395,0
|
|
20230904,104600,35420370,3395,3395,3395,3395,0
|
|
20230904,104500,35420370,3395,3395,3395,3395,0
|
|
20230904,104400,35420370,3395,3395,3395,3395,0
|
|
20230904,104300,35420370,3395,3395,3395,3395,0
|
|
20230904,104200,35420370,3395,3395,3395,3395,32
|
|
20230904,104100,35311730,3395,3395,3395,3395,0
|
|
20230904,104000,35311730,3395,3395,3395,3395,0
|
|
20230904,103900,35311730,3395,3395,3395,3395,0
|
|
20230904,103800,35311730,3395,3395,3395,3395,0
|
|
20230904,103700,35311730,3395,3395,3395,3395,1000
|
|
20230904,103600,31916730,3395,3395,3395,3395,2
|
|
20230904,103500,31909940,3390,3390,3390,3390,0
|
|
20230904,103400,31909940,3390,3390,3390,3390,0
|
|
20230904,103300,31909940,3390,3390,3390,3390,806
|
|
20230904,103200,29177600,3390,3390,3390,3390,0
|
|
20230904,103100,29177600,3390,3390,3390,3390,1244
|
|
20230904,103000,24960440,3385,3385,3385,3385,0
|
|
20230904,102900,24960440,3385,3385,3385,3385,0
|
|
20230904,102800,24960440,3385,3385,3385,3385,0
|
|
20230904,102700,24960440,3385,3385,3385,3385,2
|
|
20230904,102600,24953670,3390,3390,3390,3390,0
|
|
20230904,102500,24953670,3390,3390,3390,3390,4
|
|
20230904,102400,24940110,3390,3390,3390,3390,0
|
|
20230904,102300,24940110,3390,3390,3390,3390,0
|
|
20230904,102200,24940110,3390,3390,3390,3390,0
|
|
20230904,102100,24940110,3390,3390,3390,3390,681
|
|
20230904,102000,22631520,3385,3390,3390,3385,15
|
|
20230904,101900,22580680,3390,3390,3390,3390,0
|
|
20230904,101800,22580680,3390,3390,3390,3390,0
|
|
20230904,101700,22580680,3390,3390,3390,3390,0
|
|
20230904,101600,22580680,3390,3390,3390,3390,50
|
|
20230904,101500,22411180,3390,3390,3390,3390,0
|
|
20230904,101400,22411180,3390,3390,3390,3390,0
|
|
20230904,101300,22411180,3390,3390,3390,3390,0
|
|
20230904,101200,22411180,3390,3390,3390,3390,0
|
|
20230904,101100,22411180,3390,3390,3390,3390,0
|
|
20230904,101000,22411180,3390,3390,3390,3390,0
|
|
20230904,100900,22411180,3390,3390,3390,3390,0
|
|
20230904,100800,22411180,3390,3390,3390,3390,73
|
|
20230904,100700,22163710,3385,3385,3385,3385,0
|
|
20230904,100600,22163710,3385,3385,3385,3385,0
|
|
20230904,100500,22163710,3385,3385,3385,3385,0
|
|
20230904,100400,22163710,3385,3385,3385,3385,19
|
|
20230904,100300,22099395,3385,3385,3385,3385,10
|
|
20230904,100200,22065545,3385,3390,3390,3385,145
|
|
20230904,100100,21574470,3390,3390,3390,3390,0
|
|
20230904,100000,21574470,3390,3390,3390,3390,175
|
|
20230904,095900,20981220,3390,3390,3390,3390,100
|
|
20230904,095800,20642220,3390,3390,3390,3390,0
|
|
20230904,095700,20642220,3390,3390,3390,3390,0
|
|
20230904,095600,20642220,3390,3390,3390,3390,0
|
|
20230904,095500,20642220,3390,3390,3390,3390,0
|
|
20230904,095400,20642220,3390,3390,3390,3390,62
|
|
20230904,095300,20432040,3385,3385,3385,3385,0
|
|
20230904,095200,20432040,3385,3385,3385,3385,0
|
|
20230904,095100,20432040,3385,3385,3385,3385,0
|
|
20230904,095000,20432040,3385,3385,3385,3385,7
|
|
20230904,094900,20408345,3385,3385,3385,3385,70
|
|
20230904,094800,20171395,3385,3385,3385,3385,0
|
|
20230904,094700,20171395,3385,3385,3385,3385,0
|
|
20230904,094600,20171395,3385,3385,3385,3385,12
|
|
20230904,094500,20130775,3385,3385,3385,3385,1
|
|
20230904,094400,20127390,3390,3390,3390,3390,1
|
|
20230904,094300,20124000,3385,3385,3385,3385,30
|
|
20230904,094200,20022450,3385,3385,3385,3385,100
|
|
20230904,094100,19683950,3385,3385,3385,3385,40
|
|
20230904,094000,19548550,3390,3390,3390,3390,0
|
|
20230904,093900,19548550,3390,3390,3390,3390,0
|
|
20230904,093800,19548550,3390,3390,3390,3390,6
|
|
20230904,093700,19528210,3390,3385,3390,3385,11
|
|
20230904,093600,19490925,3385,3385,3385,3385,10
|
|
20230904,093500,19457075,3390,3390,3390,3390,0
|
|
20230904,093400,19457075,3390,3390,3390,3390,20
|
|
20230904,093300,19389275,3390,3390,3390,3390,100
|
|
20230904,093200,19050275,3390,3390,3390,3390,0
|
|
20230904,093100,19050275,3390,3390,3390,3390,1
|
|
20230904,093000,19046885,3390,3390,3390,3390,1
|
|
20230904,092900,19043495,3390,3390,3390,3390,0
|
|
20230904,092800,19043495,3390,3390,3390,3390,1
|
|
20230904,092700,19040105,3390,3390,3390,3390,0
|
|
20230904,092600,19040105,3390,3390,3390,3390,0
|
|
20230904,092500,19040105,3390,3390,3390,3390,0
|
|
20230904,092400,19040105,3390,3390,3390,3390,20
|
|
20230904,092300,18972305,3390,3390,3390,3390,4
|
|
20230904,092200,18958745,3385,3385,3385,3385,0
|
|
20230904,092100,18958745,3385,3385,3385,3385,0
|
|
20230904,092000,18958745,3385,3385,3385,3385,92
|
|
20230904,091900,18647325,3385,3385,3385,3385,57
|
|
20230904,091800,18454380,3385,3385,3385,3385,0
|
|
20230904,091700,18454380,3385,3385,3385,3385,0
|
|
20230904,091600,18454380,3385,3385,3390,3385,4579
|
|
20230904,091500,2954460,3385,3385,3385,3385,0
|
|
20230904,091400,2954460,3385,3385,3385,3385,5
|
|
20230904,091300,2937535,3380,3380,3380,3380,0
|
|
20230904,091200,2937535,3380,3390,3390,3380,537
|
|
20230904,091100,1122275,3390,3390,3390,3390,47
|
|
20230904,091000,962945,3395,3395,3395,3395,0
|
|
20230904,090900,962945,3395,3395,3395,3395,0
|
|
20230904,090800,962945,3395,3395,3395,3395,13
|
|
20230904,090700,918810,3380,3380,3380,3380,0
|
|
20230904,090600,918810,3380,3380,3380,3380,34
|
|
20230904,090500,803890,3380,3380,3380,3380,0
|
|
20230904,090400,803890,3380,3380,3380,3380,4
|
|
20230904,090300,790370,3380,3380,3380,3380,1
|
|
20230904,090200,786990,3380,3380,3380,3380,1
|
|
20230904,090100,783610,3375,3375,3375,3375,90
|
|
20230904,090000,479860,3375,3380,3380,3375,142
|