652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,194900,51041685,3375,3375,3375,3375,1674
|
|
20230905,194800,51041685,3375,3375,3375,3375,0
|
|
20230905,194700,51041685,3375,3375,3375,3375,0
|
|
20230905,194600,51041685,3375,3375,3375,3375,0
|
|
20230905,194500,51041685,3375,3375,3375,3375,0
|
|
20230905,194400,51041685,3375,3375,3375,3375,0
|
|
20230905,194300,51041685,3375,3375,3375,3375,0
|
|
20230905,194200,51041685,3375,3375,3375,3375,0
|
|
20230905,194100,51041685,3375,3375,3375,3375,0
|
|
20230905,194000,51041685,3375,3375,3375,3375,0
|
|
20230905,193900,51041685,3375,3375,3375,3375,0
|
|
20230905,193800,51041685,3375,3375,3375,3375,0
|
|
20230905,193700,51041685,3375,3375,3375,3375,0
|
|
20230905,193600,51041685,3375,3375,3375,3375,0
|
|
20230905,193500,51041685,3375,3375,3375,3375,0
|
|
20230905,193400,51041685,3375,3375,3375,3375,0
|
|
20230905,193300,51041685,3375,3375,3375,3375,0
|
|
20230905,193200,51041685,3375,3375,3375,3375,0
|
|
20230905,193100,51041685,3375,3375,3375,3375,0
|
|
20230905,193000,51041685,3375,3375,3375,3375,0
|
|
20230905,192900,51041685,3375,3375,3375,3375,0
|
|
20230905,192800,51041685,3375,3375,3375,3375,0
|
|
20230905,192700,51041685,3375,3375,3375,3375,0
|
|
20230905,192600,51041685,3375,3375,3375,3375,0
|
|
20230905,192500,51041685,3375,3375,3375,3375,0
|
|
20230905,192400,51041685,3375,3375,3375,3375,0
|
|
20230905,192300,51041685,3375,3375,3375,3375,0
|
|
20230905,192200,51041685,3375,3375,3375,3375,0
|
|
20230905,192100,51041685,3375,3375,3375,3375,0
|
|
20230905,192000,51041685,3375,3375,3375,3375,0
|
|
20230905,191900,51041685,3375,3375,3375,3375,1674
|
|
20230905,191800,51041685,3375,3375,3375,3375,0
|
|
20230905,191700,51041685,3375,3375,3375,3375,0
|
|
20230905,191600,51041685,3375,3375,3375,3375,0
|
|
20230905,191500,51041685,3375,3375,3375,3375,0
|
|
20230905,191400,51041685,3375,3375,3375,3375,0
|
|
20230905,191300,51041685,3375,3375,3375,3375,0
|
|
20230905,191200,51041685,3375,3375,3375,3375,0
|
|
20230905,191100,51041685,3375,3375,3375,3375,0
|
|
20230905,191000,51041685,3375,3375,3375,3375,0
|
|
20230905,190900,51041685,3375,3375,3375,3375,0
|
|
20230905,190800,51041685,3375,3375,3375,3375,0
|
|
20230905,190700,51041685,3375,3375,3375,3375,0
|
|
20230905,190600,51041685,3375,3375,3375,3375,0
|
|
20230905,190500,51041685,3375,3375,3375,3375,0
|
|
20230905,190400,51041685,3375,3375,3375,3375,0
|
|
20230905,190300,51041685,3375,3375,3375,3375,0
|
|
20230905,190200,51041685,3375,3375,3375,3375,0
|
|
20230905,190100,51041685,3375,3375,3375,3375,0
|
|
20230905,190000,51041685,3375,3375,3375,3375,0
|
|
20230905,185900,51041685,3375,3375,3375,3375,0
|
|
20230905,185800,51041685,3375,3375,3375,3375,0
|
|
20230905,185700,51041685,3375,3375,3375,3375,0
|
|
20230905,185600,51041685,3375,3375,3375,3375,0
|
|
20230905,185500,51041685,3375,3375,3375,3375,0
|
|
20230905,185400,51041685,3375,3375,3375,3375,0
|
|
20230905,185300,51041685,3375,3375,3375,3375,0
|
|
20230905,185200,51041685,3375,3375,3375,3375,0
|
|
20230905,185100,51041685,3375,3375,3375,3375,0
|
|
20230905,185000,51041685,3375,3375,3375,3375,0
|
|
20230905,184900,51041685,3375,3375,3375,3375,1674
|
|
20230905,184800,51041685,3375,3375,3375,3375,0
|
|
20230905,184700,51041685,3375,3375,3375,3375,0
|
|
20230905,184600,51041685,3375,3375,3375,3375,0
|
|
20230905,184500,51041685,3375,3375,3375,3375,0
|
|
20230905,184400,51041685,3375,3375,3375,3375,0
|
|
20230905,184300,51041685,3375,3375,3375,3375,0
|
|
20230905,184200,51041685,3375,3375,3375,3375,0
|
|
20230905,184100,51041685,3375,3375,3375,3375,0
|
|
20230905,184000,51041685,3375,3375,3375,3375,0
|
|
20230905,183900,51041685,3375,3375,3375,3375,0
|
|
20230905,183800,51041685,3375,3375,3375,3375,0
|
|
20230905,183700,51041685,3375,3375,3375,3375,0
|
|
20230905,183600,51041685,3375,3375,3375,3375,0
|
|
20230905,183500,51041685,3375,3375,3375,3375,0
|
|
20230905,183400,51041685,3375,3375,3375,3375,0
|
|
20230905,183300,51041685,3375,3375,3375,3375,0
|
|
20230905,183200,51041685,3375,3375,3375,3375,0
|
|
20230905,183100,51041685,3375,3375,3375,3375,0
|
|
20230905,183000,51041685,3375,3375,3375,3375,0
|
|
20230905,182900,51041685,3375,3375,3375,3375,0
|
|
20230905,182800,51041685,3375,3375,3375,3375,0
|
|
20230905,182700,51041685,3375,3375,3375,3375,0
|
|
20230905,182600,51041685,3375,3375,3375,3375,0
|
|
20230905,182500,51041685,3375,3375,3375,3375,0
|
|
20230905,182400,51041685,3375,3375,3375,3375,0
|
|
20230905,182300,51041685,3375,3375,3375,3375,0
|
|
20230905,182200,51041685,3375,3375,3375,3375,0
|
|
20230905,182100,51041685,3375,3375,3375,3375,0
|
|
20230905,182000,51041685,3375,3375,3375,3375,0
|
|
20230905,181900,51041685,3375,3375,3375,3375,1674
|
|
20230905,181800,51041685,3375,3375,3375,3375,0
|
|
20230905,181700,51041685,3375,3375,3375,3375,0
|
|
20230905,181600,51041685,3375,3375,3375,3375,0
|
|
20230905,181500,51041685,3375,3375,3375,3375,0
|
|
20230905,181400,51041685,3375,3375,3375,3375,0
|
|
20230905,181300,51041685,3375,3375,3375,3375,0
|
|
20230905,181200,51041685,3375,3375,3375,3375,0
|
|
20230905,181100,51041685,3375,3375,3375,3375,0
|
|
20230905,181000,51041685,3375,3375,3375,3375,0
|
|
20230905,180900,51041685,3375,3375,3375,3375,0
|
|
20230905,180800,51041685,3375,3375,3375,3375,0
|
|
20230905,180700,51041685,3375,3375,3375,3375,0
|
|
20230905,180600,51041685,3375,3375,3375,3375,0
|
|
20230905,180500,51041685,3375,3375,3375,3375,0
|
|
20230905,180400,51041685,3375,3375,3375,3375,0
|
|
20230905,180300,51041685,3375,3375,3375,3375,0
|
|
20230905,180200,51041685,3375,3375,3375,3375,0
|
|
20230905,180100,51041685,3375,3375,3375,3375,0
|
|
20230905,180000,51041685,3375,3375,3375,3375,0
|
|
20230905,175900,51041685,3375,3375,3375,3375,0
|
|
20230905,175800,51041685,3375,3375,3375,3375,0
|
|
20230905,175700,51041685,3375,3375,3375,3375,0
|
|
20230905,175600,51041685,3375,3375,3375,3375,0
|
|
20230905,175500,51041685,3375,3375,3375,3375,0
|
|
20230905,175400,51041685,3375,3375,3375,3375,0
|
|
20230905,175300,51041685,3375,3375,3375,3375,0
|
|
20230905,175200,51041685,3375,3375,3375,3375,0
|
|
20230905,175100,51041685,3375,3375,3375,3375,0
|
|
20230905,175000,51041685,3375,3375,3375,3375,0
|
|
20230905,174900,51041685,3375,3375,3375,3375,1674
|
|
20230905,174800,51041685,3375,3375,3375,3375,0
|
|
20230905,174700,51041685,3375,3375,3375,3375,0
|
|
20230905,174600,51041685,3375,3375,3375,3375,0
|
|
20230905,174500,51041685,3375,3375,3375,3375,0
|
|
20230905,174400,51041685,3375,3375,3375,3375,0
|
|
20230905,174300,51041685,3375,3375,3375,3375,0
|
|
20230905,174200,51041685,3375,3375,3375,3375,0
|
|
20230905,174100,51041685,3375,3375,3375,3375,0
|
|
20230905,174000,51041685,3375,3375,3375,3375,0
|
|
20230905,173900,51041685,3375,3375,3375,3375,0
|
|
20230905,173800,51041685,3375,3375,3375,3375,0
|
|
20230905,173700,51041685,3375,3375,3375,3375,0
|
|
20230905,173600,51041685,3375,3375,3375,3375,0
|
|
20230905,173500,51041685,3375,3375,3375,3375,0
|
|
20230905,173400,51041685,3375,3375,3375,3375,0
|
|
20230905,173300,51041685,3375,3375,3375,3375,0
|
|
20230905,173200,51041685,3375,3375,3375,3375,0
|
|
20230905,173100,51041685,3375,3375,3375,3375,0
|
|
20230905,173000,51041685,3375,3375,3375,3375,0
|
|
20230905,172900,51041685,3375,3375,3375,3375,0
|
|
20230905,172800,51041685,3375,3375,3375,3375,0
|
|
20230905,172700,51041685,3375,3375,3375,3375,0
|
|
20230905,172600,51041685,3375,3375,3375,3375,0
|
|
20230905,172500,51041685,3375,3375,3375,3375,0
|
|
20230905,172400,51041685,3375,3375,3375,3375,0
|
|
20230905,172300,51041685,3375,3375,3375,3375,0
|
|
20230905,172200,51041685,3375,3375,3375,3375,0
|
|
20230905,172100,51041685,3375,3375,3375,3375,0
|
|
20230905,172000,51041685,3375,3375,3375,3375,0
|
|
20230905,171900,51041685,3375,3375,3375,3375,1674
|
|
20230905,171800,51041685,3375,3375,3375,3375,0
|
|
20230905,171700,51041685,3375,3375,3375,3375,0
|
|
20230905,171600,51041685,3375,3375,3375,3375,0
|
|
20230905,171500,51041685,3375,3375,3375,3375,0
|
|
20230905,171400,51041685,3375,3375,3375,3375,0
|
|
20230905,171300,51041685,3375,3375,3375,3375,0
|
|
20230905,171200,51041685,3375,3375,3375,3375,0
|
|
20230905,171100,51041685,3375,3375,3375,3375,0
|
|
20230905,171000,51041685,3375,3375,3375,3375,0
|
|
20230905,170900,51041685,3375,3375,3375,3375,0
|
|
20230905,170800,51041685,3375,3375,3375,3375,0
|
|
20230905,170700,51041685,3375,3375,3375,3375,0
|
|
20230905,170600,51041685,3375,3375,3375,3375,0
|
|
20230905,170500,51041685,3375,3375,3375,3375,0
|
|
20230905,170400,51041685,3375,3375,3375,3375,0
|
|
20230905,170300,51041685,3375,3375,3375,3375,0
|
|
20230905,170200,51041685,3375,3375,3375,3375,0
|
|
20230905,170100,51041685,3375,3375,3375,3375,0
|
|
20230905,170000,51041685,3375,3375,3375,3375,0
|
|
20230905,165900,51041685,3375,3375,3375,3375,0
|
|
20230905,165800,51041685,3375,3375,3375,3375,0
|
|
20230905,165700,51041685,3375,3375,3375,3375,0
|
|
20230905,165600,51041685,3375,3375,3375,3375,0
|
|
20230905,165500,51041685,3375,3375,3375,3375,0
|
|
20230905,165400,51041685,3375,3375,3375,3375,0
|
|
20230905,165300,51041685,3375,3375,3375,3375,0
|
|
20230905,165200,51041685,3375,3375,3375,3375,0
|
|
20230905,165100,51041685,3375,3375,3375,3375,0
|
|
20230905,165000,51041685,3375,3375,3375,3375,0
|
|
20230905,164900,51041685,3375,3375,3375,3375,1674
|
|
20230905,164800,51041685,3375,3375,3375,3375,0
|
|
20230905,164700,51041685,3375,3375,3375,3375,0
|
|
20230905,164600,51041685,3375,3375,3375,3375,0
|
|
20230905,164500,51041685,3375,3375,3375,3375,0
|
|
20230905,164400,51041685,3375,3375,3375,3375,0
|
|
20230905,164300,51041685,3375,3375,3375,3375,0
|
|
20230905,164200,51041685,3375,3375,3375,3375,0
|
|
20230905,164100,51041685,3375,3375,3375,3375,0
|
|
20230905,164000,51041685,3375,3375,3375,3375,0
|
|
20230905,163900,51041685,3375,3375,3375,3375,0
|
|
20230905,163800,51041685,3375,3375,3375,3375,0
|
|
20230905,163700,51041685,3375,3375,3375,3375,0
|
|
20230905,163600,51041685,3375,3375,3375,3375,0
|
|
20230905,163500,51041685,3375,3375,3375,3375,0
|
|
20230905,163400,51041685,3375,3375,3375,3375,0
|
|
20230905,163300,51041685,3375,3375,3375,3375,0
|
|
20230905,163200,51041685,3375,3375,3375,3375,0
|
|
20230905,163100,51041685,3375,3375,3375,3375,0
|
|
20230905,163000,51041685,3375,3375,3375,3375,0
|
|
20230905,162900,51041685,3375,3375,3375,3375,0
|
|
20230905,162800,51041685,3375,3375,3375,3375,0
|
|
20230905,162700,51041685,3375,3375,3375,3375,0
|
|
20230905,162600,51041685,3375,3375,3375,3375,0
|
|
20230905,162500,51041685,3375,3375,3375,3375,0
|
|
20230905,162400,51041685,3375,3375,3375,3375,0
|
|
20230905,162300,51041685,3375,3375,3375,3375,0
|
|
20230905,162200,51041685,3375,3375,3375,3375,0
|
|
20230905,162100,51041685,3375,3375,3375,3375,0
|
|
20230905,162000,51041685,3375,3375,3375,3375,0
|
|
20230905,161900,51041685,3375,3375,3375,3375,1674
|
|
20230905,161800,51041685,3375,3375,3375,3375,0
|
|
20230905,161700,51041685,3375,3375,3375,3375,0
|
|
20230905,161600,51041685,3375,3375,3375,3375,0
|
|
20230905,161500,51041685,3375,3375,3375,3375,0
|
|
20230905,161400,51041685,3375,3375,3375,3375,0
|
|
20230905,161300,51041685,3375,3375,3375,3375,0
|
|
20230905,161200,51041685,3375,3375,3375,3375,0
|
|
20230905,161100,51041685,3375,3375,3375,3375,0
|
|
20230905,161000,51041685,3375,3375,3375,3375,0
|
|
20230905,160900,51041685,3375,3375,3375,3375,0
|
|
20230905,160800,51041685,3375,3375,3375,3375,0
|
|
20230905,160700,51041685,3375,3375,3375,3375,0
|
|
20230905,160600,51041685,3375,3375,3375,3375,0
|
|
20230905,160500,51041685,3375,3375,3375,3375,0
|
|
20230905,160400,51041685,3375,3375,3375,3375,0
|
|
20230905,160300,51041685,3375,3375,3375,3375,0
|
|
20230905,160200,51041685,3375,3375,3375,3375,0
|
|
20230905,160100,51041685,3375,3375,3375,3375,0
|
|
20230905,160000,51041685,3375,3375,3375,3375,0
|
|
20230905,155900,51041685,3375,3375,3375,3375,0
|
|
20230905,155800,51041685,3375,3375,3375,3375,0
|
|
20230905,155700,51041685,3375,3375,3375,3375,0
|
|
20230905,155600,51041685,3375,3375,3375,3375,0
|
|
20230905,155500,51041685,3375,3375,3375,3375,0
|
|
20230905,155400,51041685,3375,3375,3375,3375,0
|
|
20230905,155300,51041685,3375,3375,3375,3375,0
|
|
20230905,155200,51041685,3375,3375,3375,3375,0
|
|
20230905,155100,51041685,3375,3375,3375,3375,0
|
|
20230905,155000,51041685,3375,3375,3375,3375,0
|
|
20230905,154900,51041685,3375,3375,3375,3375,1674
|
|
20230905,154800,51041685,3375,3375,3375,3375,0
|
|
20230905,154700,51041685,3375,3375,3375,3375,0
|
|
20230905,154600,51041685,3375,3375,3375,3375,0
|
|
20230905,154500,51041685,3375,3375,3375,3375,0
|
|
20230905,154400,51041685,3375,3375,3375,3375,0
|
|
20230905,154300,51041685,3375,3375,3375,3375,0
|
|
20230905,154200,51041685,3375,3375,3375,3375,0
|
|
20230905,154100,51041685,3375,3375,3375,3375,0
|
|
20230905,154000,51041685,3375,3375,3375,3375,0
|
|
20230905,153900,51041685,3375,3375,3375,3375,0
|
|
20230905,153800,51041685,3375,3375,3375,3375,0
|
|
20230905,153700,51041685,3375,3375,3375,3375,0
|
|
20230905,153600,51041685,3375,3375,3375,3375,0
|
|
20230905,153500,51041685,3375,3375,3375,3375,0
|
|
20230905,153400,51041685,3375,3375,3375,3375,0
|
|
20230905,153300,51041685,3375,3375,3375,3375,0
|
|
20230905,153200,51041685,3375,3375,3375,3375,0
|
|
20230905,153100,51041685,3375,3375,3375,3375,0
|
|
20230905,153000,51041685,3375,3375,3375,3375,1674
|
|
20230905,152900,45391935,3370,3370,3370,3370,0
|
|
20230905,152800,45391935,3370,3370,3370,3370,0
|
|
20230905,152700,45391935,3370,3370,3370,3370,0
|
|
20230905,152600,45391935,3370,3370,3370,3370,0
|
|
20230905,152500,45391935,3370,3370,3370,3370,0
|
|
20230905,152400,45391935,3370,3370,3370,3370,0
|
|
20230905,152300,45391935,3370,3370,3370,3370,0
|
|
20230905,152200,45391935,3370,3370,3370,3370,0
|
|
20230905,152100,45391935,3370,3370,3370,3370,0
|
|
20230905,152000,45391935,3370,3370,3370,3370,0
|
|
20230905,151900,45391935,3370,3375,3375,3370,16
|
|
20230905,151800,45337965,3370,3375,3375,3370,32
|
|
20230905,151700,45230115,3375,3375,3375,3375,1
|
|
20230905,151600,45226740,3375,3375,3375,3375,4
|
|
20230905,151500,45213240,3375,3375,3375,3375,8
|
|
20230905,151400,45186240,3375,3375,3375,3375,1
|
|
20230905,151300,45182865,3375,3375,3375,3375,2
|
|
20230905,151200,45176115,3375,3375,3375,3375,2
|
|
20230905,151100,45169365,3375,3375,3375,3375,2
|
|
20230905,151000,45162615,3375,3375,3375,3375,6
|
|
20230905,150900,45142365,3375,3375,3375,3375,2
|
|
20230905,150800,45135615,3375,3375,3375,3375,1
|
|
20230905,150700,45132240,3375,3375,3375,3375,5
|
|
20230905,150600,45115365,3375,3375,3375,3375,1
|
|
20230905,150500,45111990,3375,3375,3375,3375,23
|
|
20230905,150400,45034365,3375,3375,3375,3375,1
|
|
20230905,150300,45030990,3375,3375,3375,3375,1
|
|
20230905,150200,45027615,3375,3375,3375,3375,6
|
|
20230905,150100,45007365,3375,3375,3375,3375,1
|
|
20230905,150000,45003990,3375,3375,3375,3375,3
|
|
20230905,145900,44993865,3375,3375,3375,3375,1
|
|
20230905,145800,44990490,3375,3375,3375,3375,1
|
|
20230905,145700,44987115,3375,3375,3375,3375,3
|
|
20230905,145600,44976990,3375,3375,3375,3375,1
|
|
20230905,145500,44973615,3375,3375,3375,3375,7
|
|
20230905,145400,44949990,3375,3375,3375,3375,1
|
|
20230905,145300,44946615,3375,3375,3375,3375,2
|
|
20230905,145200,44939865,3375,3375,3375,3375,2
|
|
20230905,145100,44933115,3375,3375,3375,3375,4
|
|
20230905,145000,44919615,3375,3375,3375,3375,2
|
|
20230905,144900,44912865,3375,3375,3375,3375,1
|
|
20230905,144800,44909490,3375,3375,3375,3375,2
|
|
20230905,144700,44902740,3375,3375,3375,3370,51
|
|
20230905,144600,44730805,3375,3375,3375,3375,2
|
|
20230905,144500,44724055,3375,3375,3375,3375,2
|
|
20230905,144400,44717305,3375,3375,3375,3375,3
|
|
20230905,144300,44707180,3375,3375,3375,3375,1
|
|
20230905,144200,44703805,3375,3375,3375,3375,3
|
|
20230905,144100,44693680,3370,3375,3375,3370,31
|
|
20230905,144000,44589205,3375,3375,3375,3375,5
|
|
20230905,143900,44572330,3375,3375,3375,3375,2
|
|
20230905,143800,44565580,3375,3375,3375,3375,1
|
|
20230905,143700,44562205,3375,3375,3375,3375,3
|
|
20230905,143600,44552080,3375,3375,3375,3375,1
|
|
20230905,143500,44548705,3375,3375,3375,3375,1
|
|
20230905,143400,44545330,3375,3375,3375,3375,3
|
|
20230905,143300,44535205,3375,3375,3375,3375,1
|
|
20230905,143200,44531830,3375,3375,3375,3375,3
|
|
20230905,143100,44521705,3375,3375,3375,3375,1
|
|
20230905,143000,44518330,3375,3375,3375,3375,2
|
|
20230905,142900,44511580,3375,3375,3375,3375,2
|
|
20230905,142800,44504830,3375,3375,3375,3375,2
|
|
20230905,142700,44498080,3375,3375,3375,3375,2
|
|
20230905,142600,44491330,3375,3375,3375,3375,2
|
|
20230905,142500,44484580,3375,3375,3375,3370,32
|
|
20230905,142400,44376730,3375,3375,3375,3375,2
|
|
20230905,142300,44369980,3375,3375,3375,3375,1
|
|
20230905,142200,44366605,3375,3375,3375,3375,9
|
|
20230905,142100,44336230,3375,3375,3375,3375,1
|
|
20230905,142000,44332855,3375,3375,3375,3375,1
|
|
20230905,141900,44329480,3375,3375,3375,3375,3
|
|
20230905,141800,44319355,3375,3370,3375,3370,420
|
|
20230905,141700,42903935,3375,3375,3375,3375,5
|
|
20230905,141600,42887060,3375,3375,3375,3375,7
|
|
20230905,141500,42863435,3375,3375,3375,3375,1
|
|
20230905,141400,42860060,3375,3375,3375,3375,3
|
|
20230905,141300,42849935,3375,3375,3375,3375,1
|
|
20230905,141200,42846560,3375,3375,3375,3375,3
|
|
20230905,141100,42836435,3375,3370,3375,3370,2
|
|
20230905,141000,42829690,3370,3375,3375,3370,9
|
|
20230905,140900,42799350,3375,3370,3375,3370,4551
|
|
20230905,140800,27462375,3370,3370,3370,3370,2
|
|
20230905,140700,27455635,3370,3370,3370,3370,2
|
|
20230905,140600,27448895,3370,3370,3370,3370,1
|
|
20230905,140500,27445525,3370,3360,3370,3360,22
|
|
20230905,140400,27371585,3370,3370,3370,3370,2
|
|
20230905,140300,27364845,3370,3370,3370,3370,2
|
|
20230905,140200,27358105,3370,3370,3370,3370,2
|
|
20230905,140100,27351365,3370,3370,3370,3370,2
|
|
20230905,140000,27344625,3370,3370,3370,3370,1
|
|
20230905,135900,27341255,3370,3370,3370,3370,3
|
|
20230905,135800,27331145,3370,3370,3370,3370,1
|
|
20230905,135700,27327775,3370,3370,3370,3370,3
|
|
20230905,135600,27317665,3370,3370,3370,3370,1
|
|
20230905,135500,27314295,3370,3370,3370,3370,1
|
|
20230905,135400,27310925,3370,3370,3370,3370,3
|
|
20230905,135300,27300815,3370,3370,3370,3370,1
|
|
20230905,135200,27297445,3370,3370,3370,3370,1
|
|
20230905,135100,27294075,3370,3370,3370,3370,3
|
|
20230905,135000,27283965,3370,3370,3370,3370,1
|
|
20230905,134900,27280595,3370,3370,3370,3370,3
|
|
20230905,134800,27270485,3370,3370,3370,3370,81
|
|
20230905,134700,26997515,3370,3370,3370,3370,2
|
|
20230905,134600,26990775,3370,3370,3370,3370,2
|
|
20230905,134500,26984035,3370,3370,3370,3370,2
|
|
20230905,134400,26977295,3370,3370,3370,3370,2
|
|
20230905,134300,26970555,3370,3370,3370,3370,2
|
|
20230905,134200,26963815,3370,3370,3370,3370,4
|
|
20230905,134100,26950335,3370,3370,3370,3370,3
|
|
20230905,134000,26940225,3370,3370,3370,3370,1
|
|
20230905,133900,26936855,3370,3370,3370,3370,3
|
|
20230905,133800,26926745,3370,3370,3370,3370,1
|
|
20230905,133700,26923375,3370,3370,3370,3370,1
|
|
20230905,133600,26920005,3370,3370,3370,3370,3
|
|
20230905,133500,26909895,3370,3370,3370,3370,1
|
|
20230905,133400,26906525,3370,3370,3370,3370,3
|
|
20230905,133300,26896415,3370,3370,3370,3370,1
|
|
20230905,133200,26893045,3360,3360,3360,3360,1222
|
|
20230905,133100,22787125,3360,3360,3360,3360,3
|
|
20230905,133000,22777045,3360,3360,3360,3360,1
|
|
20230905,132900,22773685,3360,3360,3360,3360,3
|
|
20230905,132800,22763605,3360,3360,3360,3360,19
|
|
20230905,132700,22699765,3370,3370,3370,3370,2
|
|
20230905,132600,22693025,3370,3370,3370,3370,2
|
|
20230905,132500,22686285,3370,3370,3370,3370,2
|
|
20230905,132400,22679545,3370,3370,3370,3370,2
|
|
20230905,132300,22672805,3370,3370,3370,3370,1
|
|
20230905,132200,22669435,3370,3370,3370,3370,2
|
|
20230905,132100,22662695,3370,3370,3370,3370,2
|
|
20230905,132000,22655955,3370,3370,3370,3370,2
|
|
20230905,131900,22649215,3370,3370,3370,3370,2
|
|
20230905,131800,22642475,3370,3370,3370,3370,2
|
|
20230905,131700,22635735,3370,3370,3370,3370,1
|
|
20230905,131600,22632365,3370,3370,3370,3370,3
|
|
20230905,131500,22622255,3370,3370,3370,3370,1
|
|
20230905,131400,22618885,3360,3370,3370,3360,33
|
|
20230905,131300,22507975,3370,3370,3370,3370,1
|
|
20230905,131200,22504605,3370,3370,3370,3370,1
|
|
20230905,131100,22501235,3370,3370,3370,3370,3
|
|
20230905,131000,22491125,3370,3360,3370,3360,26
|
|
20230905,130900,22403755,3370,3370,3370,3370,1
|
|
20230905,130800,22400385,3370,3370,3370,3370,4
|
|
20230905,130700,22386905,3370,3370,3370,3370,11
|
|
20230905,130600,22349835,3370,3370,3370,3370,3
|
|
20230905,130500,22339725,3370,3370,3370,3370,1
|
|
20230905,130400,22336355,3370,3370,3370,3370,2
|
|
20230905,130300,22329615,3370,3370,3370,3370,2
|
|
20230905,130200,22322875,3370,3370,3370,3370,2
|
|
20230905,130100,22316135,3370,3370,3370,3370,2
|
|
20230905,130000,22309395,3370,3370,3370,3370,2
|
|
20230905,125900,22302655,3370,3370,3370,3370,1
|
|
20230905,125800,22299285,3370,3370,3370,3370,3
|
|
20230905,125700,22289175,3370,3370,3370,3370,1
|
|
20230905,125600,22285805,3370,3370,3370,3355,4
|
|
20230905,125500,22272340,3370,3370,3370,3370,1
|
|
20230905,125400,22268970,3370,3370,3370,3370,1
|
|
20230905,125300,22265600,3370,3370,3370,3370,3
|
|
20230905,125200,22255490,3370,3370,3370,3370,1
|
|
20230905,125100,22252120,3370,3370,3370,3370,3
|
|
20230905,125000,22242010,3370,3370,3370,3370,1
|
|
20230905,124900,22238640,3370,3365,3370,3365,503
|
|
20230905,124800,20546040,3365,3365,3365,3350,244
|
|
20230905,124700,19728595,3365,3365,3365,3365,1
|
|
20230905,124600,19725230,3365,3365,3365,3365,3
|
|
20230905,124500,19715135,3350,3365,3365,3350,224
|
|
20230905,124400,18964715,3365,3365,3365,3365,2
|
|
20230905,124300,18957985,3365,3365,3365,3355,2014
|
|
20230905,124200,12200920,3365,3365,3365,3365,2
|
|
20230905,124100,12194190,3365,3365,3365,3365,2
|
|
20230905,124000,12187460,3365,3365,3365,3365,1
|
|
20230905,123900,12184095,3365,3365,3365,3365,2
|
|
20230905,123800,12177365,3365,3365,3365,3360,3
|
|
20230905,123700,12167275,3365,3365,3365,3365,2
|
|
20230905,123600,12160545,3365,3365,3365,3365,2
|
|
20230905,123500,12153815,3365,3360,3365,3360,967
|
|
20230905,123400,8904685,3365,3365,3365,3365,1
|
|
20230905,123300,8901320,3365,3370,3370,3365,3
|
|
20230905,123200,8891215,3370,3370,3370,3370,1
|
|
20230905,123100,8887845,3370,3370,3370,3370,3
|
|
20230905,123000,8877735,3370,3370,3370,3370,1
|
|
20230905,122900,8874365,3370,3370,3370,3370,1
|
|
20230905,122800,8870995,3370,3370,3370,3370,73
|
|
20230905,122700,8624985,3370,3370,3370,3370,1
|
|
20230905,122600,8621615,3370,3370,3370,3370,1
|
|
20230905,122500,8618245,3370,3370,3370,3370,3
|
|
20230905,122400,8608135,3370,3370,3370,3370,1
|
|
20230905,122300,8604765,3370,3370,3370,3370,3
|
|
20230905,122200,8594655,3370,3370,3370,3370,1
|
|
20230905,122100,8591285,3370,3370,3370,3370,2
|
|
20230905,122000,8584545,3370,3370,3370,3370,2
|
|
20230905,121900,8577805,3370,3370,3370,3370,2
|
|
20230905,121800,8571065,3370,3370,3370,3370,2
|
|
20230905,121700,8564325,3370,3370,3370,3370,2
|
|
20230905,121600,8557585,3370,3370,3370,3370,1
|
|
20230905,121500,8554215,3370,3360,3370,3360,46
|
|
20230905,121400,8399625,3370,3370,3370,3370,1
|
|
20230905,121300,8396255,3370,3370,3370,3370,3
|
|
20230905,121200,8386145,3370,3370,3370,3370,1
|
|
20230905,121100,8382775,3370,3370,3370,3370,1
|
|
20230905,121000,8379405,3370,3370,3370,3370,5
|
|
20230905,120900,8362555,3370,3370,3370,3370,1
|
|
20230905,120800,8359185,3370,3370,3370,3370,3
|
|
20230905,120700,8349075,3370,3370,3370,3370,1
|
|
20230905,120600,8345705,3370,3370,3370,3370,1
|
|
20230905,120500,8342335,3370,3370,3370,3370,3
|
|
20230905,120400,8332225,3370,3370,3370,3370,1
|
|
20230905,120300,8328855,3370,3370,3370,3370,3
|
|
20230905,120200,8318745,3370,3370,3370,3370,1
|
|
20230905,120100,8315375,3370,3370,3370,3370,3
|
|
20230905,120000,8305265,3370,3370,3370,3370,32
|
|
20230905,115900,8197425,3370,3370,3370,3370,2
|
|
20230905,115800,8190685,3370,3370,3370,3370,2
|
|
20230905,115700,8183945,3370,3370,3370,3370,1
|
|
20230905,115600,8180575,3370,3370,3370,3370,2
|
|
20230905,115500,8173835,3370,3370,3370,3370,2
|
|
20230905,115400,8167095,3370,3370,3370,3370,2
|
|
20230905,115300,8160355,3370,3370,3370,3370,2
|
|
20230905,115200,8153615,3370,3370,3370,3370,2
|
|
20230905,115100,8146875,3370,3370,3370,3370,1
|
|
20230905,115000,8143505,3370,3370,3370,3370,3
|
|
20230905,114900,8133395,3370,3370,3370,3370,2
|
|
20230905,114800,8126655,3360,3370,3370,3360,153
|
|
20230905,114700,7612545,3370,3370,3370,3370,1
|
|
20230905,114600,7609175,3370,3370,3370,3370,1
|
|
20230905,114500,7605805,3370,3370,3370,3370,3
|
|
20230905,114400,7595695,3370,3365,3370,3365,421
|
|
20230905,114300,6179025,3370,3370,3370,3370,1
|
|
20230905,114200,6175655,3370,3370,3370,3370,2
|
|
20230905,114100,6168915,3370,3370,3370,3370,1
|
|
20230905,114000,6165545,3370,3370,3370,3370,0
|
|
20230905,113900,6165545,3370,3370,3370,3370,0
|
|
20230905,113800,6165545,3370,3370,3370,3370,0
|
|
20230905,113700,6165545,3370,3370,3370,3370,0
|
|
20230905,113600,6165545,3370,3370,3370,3370,0
|
|
20230905,113500,6165545,3370,3370,3370,3370,0
|
|
20230905,113400,6165545,3370,3370,3370,3370,0
|
|
20230905,113300,6165545,3370,3370,3370,3370,0
|
|
20230905,113200,6165545,3370,3370,3370,3370,0
|
|
20230905,113100,6165545,3370,3370,3370,3370,0
|
|
20230905,113000,6165545,3370,3370,3370,3370,0
|
|
20230905,112900,6165545,3370,3370,3370,3370,0
|
|
20230905,112800,6165545,3370,3370,3370,3370,0
|
|
20230905,112700,6165545,3370,3370,3370,3370,0
|
|
20230905,112600,6165545,3370,3370,3370,3370,0
|
|
20230905,112500,6165545,3370,3370,3370,3370,0
|
|
20230905,112400,6165545,3370,3370,3370,3370,0
|
|
20230905,112300,6165545,3370,3370,3370,3370,0
|
|
20230905,112200,6165545,3370,3370,3370,3370,0
|
|
20230905,112100,6165545,3370,3370,3370,3370,0
|
|
20230905,112000,6165545,3370,3370,3370,3370,0
|
|
20230905,111900,6165545,3370,3370,3370,3370,70
|
|
20230905,111800,5929645,3370,3370,3370,3370,0
|
|
20230905,111700,5929645,3370,3370,3370,3370,0
|
|
20230905,111600,5929645,3370,3370,3370,3370,0
|
|
20230905,111500,5929645,3370,3370,3370,3370,0
|
|
20230905,111400,5929645,3370,3370,3370,3370,0
|
|
20230905,111300,5929645,3370,3370,3370,3370,0
|
|
20230905,111200,5929645,3370,3370,3370,3370,0
|
|
20230905,111100,5929645,3370,3370,3370,3370,0
|
|
20230905,111000,5929645,3370,3370,3370,3370,0
|
|
20230905,110900,5929645,3370,3370,3370,3370,53
|
|
20230905,110800,5751035,3375,3375,3375,3375,0
|
|
20230905,110700,5751035,3375,3375,3375,3375,0
|
|
20230905,110600,5751035,3375,3375,3375,3375,0
|
|
20230905,110500,5751035,3375,3375,3375,3375,0
|
|
20230905,110400,5751035,3375,3375,3375,3375,0
|
|
20230905,110300,5751035,3375,3375,3375,3375,0
|
|
20230905,110200,5751035,3375,3375,3375,3375,0
|
|
20230905,110100,5751035,3375,3375,3375,3375,0
|
|
20230905,110000,5751035,3375,3375,3375,3375,0
|
|
20230905,105900,5751035,3375,3375,3375,3375,0
|
|
20230905,105800,5751035,3375,3375,3375,3375,0
|
|
20230905,105700,5751035,3375,3375,3375,3375,0
|
|
20230905,105600,5751035,3375,3375,3375,3375,2
|
|
20230905,105500,5744285,3375,3375,3375,3375,8
|
|
20230905,105400,5717285,3370,3370,3370,3370,0
|
|
20230905,105300,5717285,3370,3370,3370,3370,0
|
|
20230905,105200,5717285,3370,3370,3370,3370,0
|
|
20230905,105100,5717285,3370,3370,3370,3370,1
|
|
20230905,105000,5713915,3365,3365,3365,3365,0
|
|
20230905,104900,5713915,3365,3365,3365,3365,0
|
|
20230905,104800,5713915,3365,3365,3365,3365,0
|
|
20230905,104700,5713915,3365,3365,3365,3365,4
|
|
20230905,104600,5700455,3370,3370,3370,3370,144
|
|
20230905,104500,5215175,3370,3370,3370,3370,0
|
|
20230905,104400,5215175,3370,3370,3370,3370,0
|
|
20230905,104300,5215175,3370,3370,3370,3370,0
|
|
20230905,104200,5215175,3370,3370,3370,3370,2
|
|
20230905,104100,5208435,3375,3375,3375,3375,0
|
|
20230905,104000,5208435,3375,3375,3375,3375,0
|
|
20230905,103900,5208435,3375,3375,3375,3375,0
|
|
20230905,103800,5208435,3375,3375,3375,3375,7
|
|
20230905,103700,5184810,3375,3375,3375,3375,16
|
|
20230905,103600,5130810,3375,3375,3375,3375,3
|
|
20230905,103500,5120685,3380,3380,3380,3380,0
|
|
20230905,103400,5120685,3380,3380,3380,3380,0
|
|
20230905,103300,5120685,3380,3380,3380,3380,0
|
|
20230905,103200,5120685,3380,3380,3380,3380,0
|
|
20230905,103100,5120685,3380,3380,3380,3380,0
|
|
20230905,103000,5120685,3380,3380,3380,3380,0
|
|
20230905,102900,5120685,3380,3380,3380,3380,0
|
|
20230905,102800,5120685,3380,3380,3380,3380,0
|
|
20230905,102700,5120685,3380,3380,3380,3380,0
|
|
20230905,102600,5120685,3380,3380,3380,3380,0
|
|
20230905,102500,5120685,3380,3380,3380,3380,0
|
|
20230905,102400,5120685,3380,3380,3380,3380,0
|
|
20230905,102300,5120685,3380,3380,3380,3380,0
|
|
20230905,102200,5120685,3380,3380,3380,3380,4
|
|
20230905,102100,5107165,3370,3370,3370,3370,49
|
|
20230905,102000,4942035,3370,3370,3370,3370,0
|
|
20230905,101900,4942035,3370,3370,3370,3370,251
|
|
20230905,101800,4096165,3370,3375,3375,3370,565
|
|
20230905,101700,2191380,3375,3375,3375,3375,0
|
|
20230905,101600,2191380,3375,3375,3375,3375,4
|
|
20230905,101500,2177880,3380,3380,3380,3380,0
|
|
20230905,101400,2177880,3380,3380,3380,3380,0
|
|
20230905,101300,2177880,3380,3380,3380,3380,0
|
|
20230905,101200,2177880,3380,3380,3380,3380,0
|
|
20230905,101100,2177880,3380,3380,3380,3380,0
|
|
20230905,101000,2177880,3380,3380,3380,3380,1
|
|
20230905,100900,2174500,3380,3380,3380,3380,16
|
|
20230905,100800,2120420,3380,3380,3380,3380,0
|
|
20230905,100700,2120420,3380,3380,3380,3380,0
|
|
20230905,100600,2120420,3380,3380,3380,3380,1
|
|
20230905,100500,2117040,3380,3380,3380,3380,2
|
|
20230905,100400,2110280,3380,3380,3380,3380,0
|
|
20230905,100300,2110280,3380,3380,3380,3380,0
|
|
20230905,100200,2110280,3380,3380,3380,3380,0
|
|
20230905,100100,2110280,3380,3380,3380,3380,0
|
|
20230905,100000,2110280,3380,3380,3380,3380,350
|
|
20230905,095900,927280,3385,3385,3385,3385,0
|
|
20230905,095800,927280,3385,3385,3385,3385,0
|
|
20230905,095700,927280,3385,3385,3385,3385,0
|
|
20230905,095600,927280,3385,3385,3385,3385,0
|
|
20230905,095500,927280,3385,3385,3385,3385,0
|
|
20230905,095400,927280,3385,3385,3385,3385,0
|
|
20230905,095300,927280,3385,3385,3385,3385,0
|
|
20230905,095200,927280,3385,3385,3385,3385,4
|
|
20230905,095100,913740,3380,3380,3380,3380,17
|
|
20230905,095000,856280,3385,3385,3385,3385,0
|
|
20230905,094900,856280,3385,3385,3385,3385,0
|
|
20230905,094800,856280,3385,3385,3385,3385,0
|
|
20230905,094700,856280,3385,3385,3385,3385,6
|
|
20230905,094600,835970,3385,3385,3385,3385,1
|
|
20230905,094500,832585,3380,3380,3380,3380,0
|
|
20230905,094400,832585,3380,3380,3380,3380,0
|
|
20230905,094300,832585,3380,3380,3380,3380,4
|
|
20230905,094200,819065,3380,3380,3380,3380,0
|
|
20230905,094100,819065,3380,3380,3380,3380,0
|
|
20230905,094000,819065,3380,3380,3380,3380,11
|
|
20230905,093900,781885,3385,3385,3385,3385,0
|
|
20230905,093800,781885,3385,3385,3385,3385,0
|
|
20230905,093700,781885,3385,3385,3385,3385,0
|
|
20230905,093600,781885,3385,3385,3385,3385,0
|
|
20230905,093500,781885,3385,3385,3385,3385,0
|
|
20230905,093400,781885,3385,3385,3385,3385,0
|
|
20230905,093300,781885,3385,3385,3385,3385,16
|
|
20230905,093200,727725,3385,3385,3385,3385,4
|
|
20230905,093100,714185,3385,3385,3385,3385,21
|
|
20230905,093000,643100,3385,3380,3385,3380,15
|
|
20230905,092900,592395,3385,3385,3385,3385,0
|
|
20230905,092800,592395,3385,3385,3385,3385,0
|
|
20230905,092700,592395,3385,3385,3385,3385,0
|
|
20230905,092600,592395,3385,3385,3385,3385,2
|
|
20230905,092500,585625,3385,3385,3385,3385,20
|
|
20230905,092400,517925,3385,3385,3385,3385,0
|
|
20230905,092300,517925,3385,3385,3385,3385,1
|
|
20230905,092200,514540,3380,3380,3380,3380,2
|
|
20230905,092100,507780,3385,3385,3385,3385,100
|
|
20230905,092000,169280,3385,3385,3385,3385,30
|
|
20230905,091900,67730,3385,3385,3385,3385,0
|
|
20230905,091800,67730,3385,3385,3385,3385,0
|
|
20230905,091700,67730,3385,3385,3385,3385,0
|
|
20230905,091600,67730,3385,3385,3385,3385,0
|
|
20230905,091500,67730,3385,3385,3385,3385,0
|
|
20230905,091400,67730,3385,3385,3385,3385,6
|
|
20230905,091300,47420,3385,3385,3385,3385,0
|
|
20230905,091200,47420,3385,3385,3385,3385,0
|
|
20230905,091100,47420,3385,3385,3385,3385,5
|
|
20230905,091000,30495,3395,3395,3395,3395,0
|
|
20230905,090900,30495,3395,3395,3395,3395,0
|
|
20230905,090800,30495,3395,3395,3395,3395,0
|
|
20230905,090700,30495,3395,3395,3395,3395,0
|
|
20230905,090600,30495,3395,3395,3395,3395,1
|
|
20230905,090500,27100,3390,3390,3390,3390,6
|
|
20230905,090400,6760,3380,3380,3380,3380,0
|
|
20230905,090300,6760,3380,3380,3380,3380,0
|
|
20230905,090200,6760,3380,3380,3380,3380,0
|
|
20230905,090100,6760,3380,3380,3380,3380,2
|
|
20230905,090000,0,3380,3380,3380,3380,0
|