659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,195600,144396105,3070,3070,3070,3070,338
|
|
20230904,195500,144396105,3070,3070,3070,3070,0
|
|
20230904,195400,144396105,3070,3070,3070,3070,0
|
|
20230904,195300,144396105,3070,3070,3070,3070,0
|
|
20230904,195200,144396105,3070,3070,3070,3070,0
|
|
20230904,195100,144396105,3070,3070,3070,3070,0
|
|
20230904,195000,144396105,3070,3070,3070,3070,0
|
|
20230904,194900,144396105,3070,3070,3070,3070,0
|
|
20230904,194800,144396105,3070,3070,3070,3070,0
|
|
20230904,194700,144396105,3070,3070,3070,3070,0
|
|
20230904,194600,144396105,3070,3070,3070,3070,0
|
|
20230904,194500,144396105,3070,3070,3070,3070,0
|
|
20230904,194400,144396105,3070,3070,3070,3070,0
|
|
20230904,194300,144396105,3070,3070,3070,3070,0
|
|
20230904,194200,144396105,3070,3070,3070,3070,0
|
|
20230904,194100,144396105,3070,3070,3070,3070,0
|
|
20230904,194000,144396105,3070,3070,3070,3070,0
|
|
20230904,193900,144396105,3070,3070,3070,3070,0
|
|
20230904,193800,144396105,3070,3070,3070,3070,0
|
|
20230904,193700,144396105,3070,3070,3070,3070,0
|
|
20230904,193600,144396105,3070,3070,3070,3070,0
|
|
20230904,193500,144396105,3070,3070,3070,3070,0
|
|
20230904,193400,144396105,3070,3070,3070,3070,0
|
|
20230904,193300,144396105,3070,3070,3070,3070,0
|
|
20230904,193200,144396105,3070,3070,3070,3070,0
|
|
20230904,193100,144396105,3070,3070,3070,3070,0
|
|
20230904,193000,144396105,3070,3070,3070,3070,0
|
|
20230904,192900,144396105,3070,3070,3070,3070,0
|
|
20230904,192800,144396105,3070,3070,3070,3070,0
|
|
20230904,192700,144396105,3070,3070,3070,3070,0
|
|
20230904,192600,144396105,3070,3070,3070,3070,338
|
|
20230904,192500,144396105,3070,3070,3070,3070,0
|
|
20230904,192400,144396105,3070,3070,3070,3070,0
|
|
20230904,192300,144396105,3070,3070,3070,3070,0
|
|
20230904,192200,144396105,3070,3070,3070,3070,0
|
|
20230904,192100,144396105,3070,3070,3070,3070,0
|
|
20230904,192000,144396105,3070,3070,3070,3070,0
|
|
20230904,191900,144396105,3070,3070,3070,3070,0
|
|
20230904,191800,144396105,3070,3070,3070,3070,0
|
|
20230904,191700,144396105,3070,3070,3070,3070,0
|
|
20230904,191600,144396105,3070,3070,3070,3070,0
|
|
20230904,191500,144396105,3070,3070,3070,3070,0
|
|
20230904,191400,144396105,3070,3070,3070,3070,0
|
|
20230904,191300,144396105,3070,3070,3070,3070,0
|
|
20230904,191200,144396105,3070,3070,3070,3070,0
|
|
20230904,191100,144396105,3070,3070,3070,3070,0
|
|
20230904,191000,144396105,3070,3070,3070,3070,0
|
|
20230904,190900,144396105,3070,3070,3070,3070,0
|
|
20230904,190800,144396105,3070,3070,3070,3070,0
|
|
20230904,190700,144396105,3070,3070,3070,3070,0
|
|
20230904,190600,144396105,3070,3070,3070,3070,0
|
|
20230904,190500,144396105,3070,3070,3070,3070,0
|
|
20230904,190400,144396105,3070,3070,3070,3070,0
|
|
20230904,190300,144396105,3070,3070,3070,3070,0
|
|
20230904,190200,144396105,3070,3070,3070,3070,0
|
|
20230904,190100,144396105,3070,3070,3070,3070,0
|
|
20230904,190000,144396105,3070,3070,3070,3070,0
|
|
20230904,185900,144396105,3070,3070,3070,3070,0
|
|
20230904,185800,144396105,3070,3070,3070,3070,0
|
|
20230904,185700,144396105,3070,3070,3070,3070,0
|
|
20230904,185600,144396105,3070,3070,3070,3070,338
|
|
20230904,185500,144396105,3070,3070,3070,3070,0
|
|
20230904,185400,144396105,3070,3070,3070,3070,0
|
|
20230904,185300,144396105,3070,3070,3070,3070,0
|
|
20230904,185200,144396105,3070,3070,3070,3070,0
|
|
20230904,185100,144396105,3070,3070,3070,3070,0
|
|
20230904,185000,144396105,3070,3070,3070,3070,0
|
|
20230904,184900,144396105,3070,3070,3070,3070,0
|
|
20230904,184800,144396105,3070,3070,3070,3070,0
|
|
20230904,184700,144396105,3070,3070,3070,3070,0
|
|
20230904,184600,144396105,3070,3070,3070,3070,0
|
|
20230904,184500,144396105,3070,3070,3070,3070,0
|
|
20230904,184400,144396105,3070,3070,3070,3070,0
|
|
20230904,184300,144396105,3070,3070,3070,3070,0
|
|
20230904,184200,144396105,3070,3070,3070,3070,0
|
|
20230904,184100,144396105,3070,3070,3070,3070,0
|
|
20230904,184000,144396105,3070,3070,3070,3070,0
|
|
20230904,183900,144396105,3070,3070,3070,3070,0
|
|
20230904,183800,144396105,3070,3070,3070,3070,0
|
|
20230904,183700,144396105,3070,3070,3070,3070,0
|
|
20230904,183600,144396105,3070,3070,3070,3070,0
|
|
20230904,183500,144396105,3070,3070,3070,3070,0
|
|
20230904,183400,144396105,3070,3070,3070,3070,0
|
|
20230904,183300,144396105,3070,3070,3070,3070,0
|
|
20230904,183200,144396105,3070,3070,3070,3070,0
|
|
20230904,183100,144396105,3070,3070,3070,3070,0
|
|
20230904,183000,144396105,3070,3070,3070,3070,0
|
|
20230904,182900,144396105,3070,3070,3070,3070,0
|
|
20230904,182800,144396105,3070,3070,3070,3070,0
|
|
20230904,182700,144396105,3070,3070,3070,3070,0
|
|
20230904,182600,144396105,3070,3070,3070,3070,338
|
|
20230904,182500,144396105,3070,3070,3070,3070,0
|
|
20230904,182400,144396105,3070,3070,3070,3070,0
|
|
20230904,182300,144396105,3070,3070,3070,3070,0
|
|
20230904,182200,144396105,3070,3070,3070,3070,0
|
|
20230904,182100,144396105,3070,3070,3070,3070,0
|
|
20230904,182000,144396105,3070,3070,3070,3070,0
|
|
20230904,181900,144396105,3070,3070,3070,3070,0
|
|
20230904,181800,144396105,3070,3070,3070,3070,0
|
|
20230904,181700,144396105,3070,3070,3070,3070,0
|
|
20230904,181600,144396105,3070,3070,3070,3070,0
|
|
20230904,181500,144396105,3070,3070,3070,3070,0
|
|
20230904,181400,144396105,3070,3070,3070,3070,0
|
|
20230904,181300,144396105,3070,3070,3070,3070,0
|
|
20230904,181200,144396105,3070,3070,3070,3070,0
|
|
20230904,181100,144396105,3070,3070,3070,3070,0
|
|
20230904,181000,144396105,3070,3070,3070,3070,0
|
|
20230904,180900,144396105,3070,3070,3070,3070,0
|
|
20230904,180800,144396105,3070,3070,3070,3070,0
|
|
20230904,180700,144396105,3070,3070,3070,3070,0
|
|
20230904,180600,144396105,3070,3070,3070,3070,0
|
|
20230904,180500,144396105,3070,3070,3070,3070,0
|
|
20230904,180400,144396105,3070,3070,3070,3070,0
|
|
20230904,180300,144396105,3070,3070,3070,3070,0
|
|
20230904,180200,144396105,3070,3070,3070,3070,0
|
|
20230904,180100,144396105,3070,3070,3070,3070,0
|
|
20230904,180000,144396105,3070,3070,3070,3070,0
|
|
20230904,175900,144396105,3070,3070,3070,3070,0
|
|
20230904,175800,144396105,3070,3070,3070,3070,0
|
|
20230904,175700,144396105,3070,3070,3070,3070,0
|
|
20230904,175600,144396105,3070,3070,3070,3070,338
|
|
20230904,175500,144396105,3070,3070,3070,3070,0
|
|
20230904,175400,144396105,3070,3070,3070,3070,0
|
|
20230904,175300,144396105,3070,3070,3070,3070,0
|
|
20230904,175200,144396105,3070,3070,3070,3070,0
|
|
20230904,175100,144396105,3070,3070,3070,3070,0
|
|
20230904,175000,144396105,3070,3070,3070,3070,0
|
|
20230904,174900,144396105,3070,3070,3070,3070,0
|
|
20230904,174800,144396105,3070,3070,3070,3070,0
|
|
20230904,174700,144396105,3070,3070,3070,3070,0
|
|
20230904,174600,144396105,3070,3070,3070,3070,0
|
|
20230904,174500,144396105,3070,3070,3070,3070,0
|
|
20230904,174400,144396105,3070,3070,3070,3070,0
|
|
20230904,174300,144396105,3070,3070,3070,3070,0
|
|
20230904,174200,144396105,3070,3070,3070,3070,0
|
|
20230904,174100,144396105,3070,3070,3070,3070,0
|
|
20230904,174000,144396105,3070,3070,3070,3070,0
|
|
20230904,173900,144396105,3070,3070,3070,3070,0
|
|
20230904,173800,144396105,3070,3070,3070,3070,0
|
|
20230904,173700,144396105,3070,3070,3070,3070,0
|
|
20230904,173600,144396105,3070,3070,3070,3070,0
|
|
20230904,173500,144396105,3070,3070,3070,3070,0
|
|
20230904,173400,144396105,3070,3070,3070,3070,0
|
|
20230904,173300,144396105,3070,3070,3070,3070,0
|
|
20230904,173200,144396105,3070,3070,3070,3070,0
|
|
20230904,173100,144396105,3070,3070,3070,3070,0
|
|
20230904,173000,144396105,3070,3070,3070,3070,0
|
|
20230904,172900,144396105,3070,3070,3070,3070,0
|
|
20230904,172800,144396105,3070,3070,3070,3070,0
|
|
20230904,172700,144396105,3070,3070,3070,3070,0
|
|
20230904,172600,144396105,3070,3070,3070,3070,338
|
|
20230904,172500,144396105,3070,3070,3070,3070,0
|
|
20230904,172400,144396105,3070,3070,3070,3070,0
|
|
20230904,172300,144396105,3070,3070,3070,3070,0
|
|
20230904,172200,144396105,3070,3070,3070,3070,0
|
|
20230904,172100,144396105,3070,3070,3070,3070,0
|
|
20230904,172000,144396105,3070,3070,3070,3070,0
|
|
20230904,171900,144396105,3070,3070,3070,3070,0
|
|
20230904,171800,144396105,3070,3070,3070,3070,0
|
|
20230904,171700,144396105,3070,3070,3070,3070,0
|
|
20230904,171600,144396105,3070,3070,3070,3070,0
|
|
20230904,171500,144396105,3070,3070,3070,3070,0
|
|
20230904,171400,144396105,3070,3070,3070,3070,0
|
|
20230904,171300,144396105,3070,3070,3070,3070,0
|
|
20230904,171200,144396105,3070,3070,3070,3070,0
|
|
20230904,171100,144396105,3070,3070,3070,3070,0
|
|
20230904,171000,144396105,3070,3070,3070,3070,0
|
|
20230904,170900,144396105,3070,3070,3070,3070,0
|
|
20230904,170800,144396105,3070,3070,3070,3070,0
|
|
20230904,170700,144396105,3070,3070,3070,3070,0
|
|
20230904,170600,144396105,3070,3070,3070,3070,0
|
|
20230904,170500,144396105,3070,3070,3070,3070,0
|
|
20230904,170400,144396105,3070,3070,3070,3070,0
|
|
20230904,170300,144396105,3070,3070,3070,3070,0
|
|
20230904,170200,144396105,3070,3070,3070,3070,0
|
|
20230904,170100,144396105,3070,3070,3070,3070,0
|
|
20230904,170000,144396105,3070,3070,3070,3070,0
|
|
20230904,165900,144396105,3070,3070,3070,3070,0
|
|
20230904,165800,144396105,3070,3070,3070,3070,0
|
|
20230904,165700,144396105,3070,3070,3070,3070,0
|
|
20230904,165600,144396105,3070,3070,3070,3070,338
|
|
20230904,165500,144396105,3070,3070,3070,3070,0
|
|
20230904,165400,144396105,3070,3070,3070,3070,0
|
|
20230904,165300,144396105,3070,3070,3070,3070,0
|
|
20230904,165200,144396105,3070,3070,3070,3070,0
|
|
20230904,165100,144396105,3070,3070,3070,3070,0
|
|
20230904,165000,144396105,3070,3070,3070,3070,0
|
|
20230904,164900,144396105,3070,3070,3070,3070,0
|
|
20230904,164800,144396105,3070,3070,3070,3070,0
|
|
20230904,164700,144396105,3070,3070,3070,3070,0
|
|
20230904,164600,144396105,3070,3070,3070,3070,0
|
|
20230904,164500,144396105,3070,3070,3070,3070,0
|
|
20230904,164400,144396105,3070,3070,3070,3070,0
|
|
20230904,164300,144396105,3070,3070,3070,3070,0
|
|
20230904,164200,144396105,3070,3070,3070,3070,0
|
|
20230904,164100,144396105,3070,3070,3070,3070,0
|
|
20230904,164000,144396105,3070,3070,3070,3070,0
|
|
20230904,163900,144396105,3070,3070,3070,3070,0
|
|
20230904,163800,144396105,3070,3070,3070,3070,0
|
|
20230904,163700,144396105,3070,3070,3070,3070,0
|
|
20230904,163600,144396105,3070,3070,3070,3070,0
|
|
20230904,163500,144396105,3070,3070,3070,3070,0
|
|
20230904,163400,144396105,3070,3070,3070,3070,0
|
|
20230904,163300,144396105,3070,3070,3070,3070,0
|
|
20230904,163200,144396105,3070,3070,3070,3070,0
|
|
20230904,163100,144396105,3070,3070,3070,3070,0
|
|
20230904,163000,144396105,3070,3070,3070,3070,0
|
|
20230904,162900,144396105,3070,3070,3070,3070,0
|
|
20230904,162800,144396105,3070,3070,3070,3070,0
|
|
20230904,162700,144396105,3070,3070,3070,3070,0
|
|
20230904,162600,144396105,3070,3070,3070,3070,338
|
|
20230904,162500,144396105,3070,3070,3070,3070,0
|
|
20230904,162400,144396105,3070,3070,3070,3070,0
|
|
20230904,162300,144396105,3070,3070,3070,3070,0
|
|
20230904,162200,144396105,3070,3070,3070,3070,0
|
|
20230904,162100,144396105,3070,3070,3070,3070,0
|
|
20230904,162000,144396105,3070,3070,3070,3070,0
|
|
20230904,161900,144396105,3070,3070,3070,3070,0
|
|
20230904,161800,144396105,3070,3070,3070,3070,0
|
|
20230904,161700,144396105,3070,3070,3070,3070,0
|
|
20230904,161600,144396105,3070,3070,3070,3070,0
|
|
20230904,161500,144396105,3070,3070,3070,3070,0
|
|
20230904,161400,144396105,3070,3070,3070,3070,0
|
|
20230904,161300,144396105,3070,3070,3070,3070,0
|
|
20230904,161200,144396105,3070,3070,3070,3070,0
|
|
20230904,161100,144396105,3070,3070,3070,3070,0
|
|
20230904,161000,144396105,3070,3070,3070,3070,0
|
|
20230904,160900,144396105,3070,3070,3070,3070,0
|
|
20230904,160800,144396105,3070,3070,3070,3070,0
|
|
20230904,160700,144396105,3070,3070,3070,3070,0
|
|
20230904,160600,144396105,3070,3070,3070,3070,0
|
|
20230904,160500,144396105,3070,3070,3070,3070,0
|
|
20230904,160400,144396105,3070,3070,3070,3070,0
|
|
20230904,160300,144396105,3070,3070,3070,3070,0
|
|
20230904,160200,144396105,3070,3070,3070,3070,0
|
|
20230904,160100,144396105,3070,3070,3070,3070,0
|
|
20230904,160000,144396105,3070,3070,3070,3070,0
|
|
20230904,155900,144396105,3070,3070,3070,3070,0
|
|
20230904,155800,144396105,3070,3070,3070,3070,0
|
|
20230904,155700,144396105,3070,3070,3070,3070,0
|
|
20230904,155600,144396105,3070,3070,3070,3070,338
|
|
20230904,155500,144396105,3070,3070,3070,3070,0
|
|
20230904,155400,144396105,3070,3070,3070,3070,0
|
|
20230904,155300,144396105,3070,3070,3070,3070,0
|
|
20230904,155200,144396105,3070,3070,3070,3070,0
|
|
20230904,155100,144396105,3070,3070,3070,3070,0
|
|
20230904,155000,144396105,3070,3070,3070,3070,0
|
|
20230904,154900,144396105,3070,3070,3070,3070,0
|
|
20230904,154800,144396105,3070,3070,3070,3070,0
|
|
20230904,154700,144396105,3070,3070,3070,3070,0
|
|
20230904,154600,144396105,3070,3070,3070,3070,0
|
|
20230904,154500,144396105,3070,3070,3070,3070,0
|
|
20230904,154400,144396105,3070,3070,3070,3070,0
|
|
20230904,154300,144396105,3070,3070,3070,3070,0
|
|
20230904,154200,144396105,3070,3070,3070,3070,0
|
|
20230904,154100,144396105,3070,3070,3070,3070,0
|
|
20230904,154000,144396105,3070,3070,3070,3070,0
|
|
20230904,153900,144396105,3070,3070,3070,3070,0
|
|
20230904,153800,144396105,3070,3070,3070,3070,0
|
|
20230904,153700,144396105,3070,3070,3070,3070,0
|
|
20230904,153600,144396105,3070,3070,3070,3070,0
|
|
20230904,153500,144396105,3070,3070,3070,3070,0
|
|
20230904,153400,144396105,3070,3070,3070,3070,0
|
|
20230904,153300,144396105,3070,3070,3070,3070,0
|
|
20230904,153200,144396105,3070,3070,3070,3070,0
|
|
20230904,153100,144396105,3070,3070,3070,3070,0
|
|
20230904,153000,144396105,3070,3070,3070,3070,338
|
|
20230904,152900,143358445,3075,3075,3075,3075,0
|
|
20230904,152800,143358445,3075,3075,3075,3075,0
|
|
20230904,152700,143358445,3075,3075,3075,3075,0
|
|
20230904,152600,143358445,3075,3075,3075,3075,0
|
|
20230904,152500,143358445,3075,3075,3075,3075,0
|
|
20230904,152400,143358445,3075,3075,3075,3075,0
|
|
20230904,152300,143358445,3075,3075,3075,3075,0
|
|
20230904,152200,143358445,3075,3075,3075,3075,0
|
|
20230904,152100,143358445,3075,3075,3075,3075,0
|
|
20230904,152000,143358445,3075,3075,3075,3075,0
|
|
20230904,151900,143358445,3075,3075,3075,3075,0
|
|
20230904,151800,143358445,3075,3070,3075,3065,46
|
|
20230904,151700,143217380,3075,3070,3075,3065,102
|
|
20230904,151600,142903995,3075,3070,3075,3070,44
|
|
20230904,151500,142768865,3070,3075,3075,3070,99
|
|
20230904,151400,142464870,3070,3075,3075,3070,35
|
|
20230904,151300,142357405,3070,3065,3080,3065,118
|
|
20230904,151200,141995270,3070,3065,3070,3065,36
|
|
20230904,151100,141884915,3080,3070,3080,3065,49
|
|
20230904,151000,141734560,3080,3065,3080,3065,58
|
|
20230904,150900,141556535,3065,3070,3070,3065,132
|
|
20230904,150800,141151510,3065,3065,3070,3065,83
|
|
20230904,150700,140897065,3065,3065,3065,3065,33
|
|
20230904,150600,140795920,3075,3070,3075,3065,81
|
|
20230904,150500,140547360,3070,3070,3070,3070,44
|
|
20230904,150400,140412280,3075,3065,3075,3065,88
|
|
20230904,150300,140142480,3065,3065,3065,3065,32
|
|
20230904,150200,140044400,3075,3065,3075,3065,83
|
|
20230904,150100,139789915,3060,3070,3070,3060,6033
|
|
20230904,150000,121316430,3070,3070,3075,3070,114
|
|
20230904,145900,120966145,3070,3070,3070,3070,34
|
|
20230904,145800,120861765,3070,3070,3075,3070,144
|
|
20230904,145700,120419395,3070,3070,3070,3070,33
|
|
20230904,145600,120318085,3070,3075,3075,3070,96
|
|
20230904,145500,120023240,3080,3075,3080,3075,144
|
|
20230904,145400,119580380,3075,3075,3080,3075,1153
|
|
20230904,145300,116034865,3075,3070,3075,3070,301
|
|
20230904,145200,115109450,3070,3070,3075,3070,53
|
|
20230904,145100,114946700,3075,3070,3075,3070,129
|
|
20230904,145000,114550400,3070,3075,3075,3070,41
|
|
20230904,144900,114424490,3070,3070,3070,3070,334
|
|
20230904,144800,113399110,3070,3070,3070,3070,32
|
|
20230904,144700,113300870,3075,3075,3075,3070,148
|
|
20230904,144600,112846195,3070,3070,3070,3070,33
|
|
20230904,144500,112744885,3075,3070,3075,3070,93
|
|
20230904,144400,112459335,3070,3070,3070,3070,33
|
|
20230904,144300,112358025,3075,3070,3075,3070,92
|
|
20230904,144200,112075545,3075,3075,3075,3075,53
|
|
20230904,144100,111912570,3070,3070,3075,3070,84
|
|
20230904,144000,111654650,3070,3070,3070,3070,71
|
|
20230904,143900,111436680,3070,3070,3075,3070,86
|
|
20230904,143800,111172620,3070,3075,3075,3070,93
|
|
20230904,143700,110886850,3070,3075,3075,3070,41
|
|
20230904,143600,110760940,3070,3075,3075,3065,90
|
|
20230904,143500,110484910,3070,3075,3075,3070,41
|
|
20230904,143400,110358995,3070,3075,3075,3070,100
|
|
20230904,143300,110051925,3075,3075,3075,3070,115
|
|
20230904,143200,109698465,3070,3070,3070,3070,98
|
|
20230904,143100,109397605,3070,3075,3075,3070,41
|
|
20230904,143000,109271695,3070,3070,3070,3070,85
|
|
20230904,142900,109010745,3075,3075,3075,3070,92
|
|
20230904,142800,108728005,3070,3070,3070,3070,85
|
|
20230904,142700,108467055,3070,3070,3070,3070,33
|
|
20230904,142600,108365745,3075,3070,3075,3070,313
|
|
20230904,142500,107404795,3075,3075,3075,3075,53
|
|
20230904,142400,107241820,3070,3070,3075,3070,74
|
|
20230904,142300,107014600,3070,3070,3075,3070,153
|
|
20230904,142200,106544885,3070,3070,3075,3070,73
|
|
20230904,142100,106320735,3070,3075,3075,3070,54
|
|
20230904,142000,106154940,3075,3070,3075,3070,163
|
|
20230904,141900,105654045,3070,3075,3075,3070,54
|
|
20230904,141800,105488255,3070,3070,3075,3070,73
|
|
20230904,141700,105264105,3070,3070,3070,3070,51
|
|
20230904,141600,105107535,3075,3075,3075,3075,63
|
|
20230904,141500,104913810,3080,3070,3080,3070,85
|
|
20230904,141400,104652640,3075,3075,3075,3075,48
|
|
20230904,141300,104505040,3075,3075,3075,3075,73
|
|
20230904,141200,104280565,3075,3075,3080,3075,78
|
|
20230904,141100,104040610,3070,3070,3075,3070,103
|
|
20230904,141000,103724255,3070,3075,3075,3070,71
|
|
20230904,140900,103506245,3070,3070,3070,3070,33
|
|
20230904,140800,103404935,3070,3075,3075,3070,75
|
|
20230904,140700,103174645,3075,3080,3080,3075,54
|
|
20230904,140600,103008480,3070,3070,3080,3070,149
|
|
20230904,140500,102550280,3075,3070,3080,3070,296
|
|
20230904,140400,101641470,3070,3070,3070,3070,61
|
|
20230904,140300,101454200,3075,3080,3080,3070,82
|
|
20230904,140200,101202085,3075,3070,3075,3070,76
|
|
20230904,140100,100968710,3075,3070,3075,3070,41
|
|
20230904,140000,100842800,3075,3070,3075,3070,105
|
|
20230904,135900,100520180,3075,3075,3075,3070,76
|
|
20230904,135800,100286810,3075,3070,3075,3070,90
|
|
20230904,135700,100010265,3070,3070,3075,3070,86
|
|
20230904,135600,99746205,3075,3075,3075,3070,151
|
|
20230904,135500,99282085,3070,3070,3075,3070,104
|
|
20230904,135400,98962765,3070,3065,3070,3065,94
|
|
20230904,135300,98674390,3075,3070,3075,3065,671
|
|
20230904,135200,96611745,3070,3070,3070,3070,11
|
|
20230904,135100,96577975,3065,3070,3070,3065,96
|
|
20230904,135000,96283680,3075,3075,3075,3075,22
|
|
20230904,134900,96216030,3065,3065,3070,3065,97
|
|
20230904,134800,95918550,3065,3065,3065,3065,32
|
|
20230904,134700,95820470,3065,3070,3070,3065,60
|
|
20230904,134600,95636530,3065,3070,3070,3065,45
|
|
20230904,134500,95498545,3075,3070,3075,3065,80
|
|
20230904,134400,95253130,3065,3070,3070,3065,103
|
|
20230904,134300,94937135,3070,3070,3070,3070,41
|
|
20230904,134200,94811265,3075,3065,3075,3065,709
|
|
20230904,134100,92637725,3070,3070,3070,3065,57
|
|
20230904,134000,92462895,3070,3070,3070,3065,101
|
|
20230904,133900,92152990,3070,3065,3070,3065,418
|
|
20230904,133800,90869935,3070,3065,3070,3065,125
|
|
20230904,133700,90486570,3070,3070,3070,3070,17
|
|
20230904,133600,90434380,3070,3065,3070,3065,273
|
|
20230904,133500,89597345,3065,3065,3065,3065,0
|
|
20230904,133400,89597345,3065,3065,3070,3065,125
|
|
20230904,133300,89214180,3070,3070,3070,3070,0
|
|
20230904,133200,89214180,3070,3070,3070,3065,66
|
|
20230904,133100,89011765,3060,3065,3065,3060,1024
|
|
20230904,133000,85873260,3065,3065,3065,3065,0
|
|
20230904,132900,85873260,3065,3065,3065,3065,114
|
|
20230904,132800,85523850,3065,3065,3065,3065,0
|
|
20230904,132700,85523850,3065,3065,3065,3065,0
|
|
20230904,132600,85523850,3065,3065,3065,3065,70
|
|
20230904,132500,85309300,3065,3065,3065,3065,0
|
|
20230904,132400,85309300,3065,3065,3065,3065,0
|
|
20230904,132300,85309300,3065,3065,3065,3065,0
|
|
20230904,132200,85309300,3065,3065,3065,3065,44
|
|
20230904,132100,85174440,3065,3065,3065,3065,13
|
|
20230904,132000,85134595,3065,3065,3065,3065,0
|
|
20230904,131900,85134595,3065,3065,3065,3065,2
|
|
20230904,131800,85128465,3065,3065,3065,3065,0
|
|
20230904,131700,85128465,3065,3065,3065,3065,5
|
|
20230904,131600,85113140,3065,3065,3065,3065,42
|
|
20230904,131500,84984410,3065,3065,3065,3065,0
|
|
20230904,131400,84984410,3065,3065,3065,3065,1
|
|
20230904,131300,84981345,3065,3065,3065,3065,0
|
|
20230904,131200,84981345,3065,3065,3065,3065,0
|
|
20230904,131100,84981345,3065,3065,3065,3065,6
|
|
20230904,131000,84962955,3065,3065,3065,3065,1
|
|
20230904,130900,84959890,3065,3065,3065,3065,10
|
|
20230904,130800,84929240,3065,3065,3065,3065,1
|
|
20230904,130700,84926175,3065,3065,3065,3065,138
|
|
20230904,130600,84503205,3065,3065,3065,3065,1
|
|
20230904,130500,84500140,3065,3065,3065,3065,202
|
|
20230904,130400,83881010,3065,3065,3065,3065,0
|
|
20230904,130300,83881010,3065,3065,3065,3065,0
|
|
20230904,130200,83881010,3065,3065,3065,3065,224
|
|
20230904,130100,83194450,3065,3065,3065,3065,0
|
|
20230904,130000,83194450,3065,3065,3065,3065,0
|
|
20230904,125900,83194450,3065,3065,3065,3065,37
|
|
20230904,125800,83081045,3065,3065,3065,3065,0
|
|
20230904,125700,83081045,3065,3065,3065,3065,0
|
|
20230904,125600,83081045,3065,3065,3065,3065,0
|
|
20230904,125500,83081045,3065,3065,3065,3065,0
|
|
20230904,125400,83081045,3065,3065,3065,3065,559
|
|
20230904,125300,81367710,3070,3070,3070,3070,1
|
|
20230904,125200,81364640,3065,3065,3065,3065,0
|
|
20230904,125100,81364640,3065,3065,3065,3065,0
|
|
20230904,125000,81364640,3065,3065,3065,3065,7
|
|
20230904,124900,81343185,3065,3065,3065,3065,100
|
|
20230904,124800,81036685,3065,3065,3065,3065,2
|
|
20230904,124700,81030555,3070,3070,3070,3070,200
|
|
20230904,124600,80416555,3065,3070,3070,3065,57
|
|
20230904,124500,80241845,3070,3070,3070,3070,1
|
|
20230904,124400,80238775,3065,3065,3065,3065,28
|
|
20230904,124300,80152955,3065,3065,3065,3065,50
|
|
20230904,124200,79999705,3065,3065,3065,3065,0
|
|
20230904,124100,79999705,3065,3065,3065,3065,239
|
|
20230904,124000,79267170,3060,3060,3060,3060,0
|
|
20230904,123900,79267170,3060,3060,3060,3060,0
|
|
20230904,123800,79267170,3060,3060,3060,3060,0
|
|
20230904,123700,79267170,3060,3060,3060,3060,0
|
|
20230904,123600,79267170,3060,3060,3060,3060,0
|
|
20230904,123500,79267170,3060,3060,3060,3060,0
|
|
20230904,123400,79267170,3060,3060,3060,3060,0
|
|
20230904,123300,79267170,3060,3065,3065,3060,30
|
|
20230904,123200,79175225,3065,3065,3065,3065,0
|
|
20230904,123100,79175225,3065,3065,3065,3065,0
|
|
20230904,123000,79175225,3065,3065,3065,3065,0
|
|
20230904,122900,79175225,3065,3065,3065,3065,10
|
|
20230904,122800,79144575,3065,3065,3065,3065,1
|
|
20230904,122700,79141510,3065,3065,3065,3065,0
|
|
20230904,122600,79141510,3065,3065,3065,3065,70
|
|
20230904,122500,78926960,3065,3065,3065,3065,58
|
|
20230904,122400,78749190,3065,3065,3065,3065,10
|
|
20230904,122300,78718540,3065,3065,3065,3065,0
|
|
20230904,122200,78718540,3065,3065,3065,3065,0
|
|
20230904,122100,78718540,3065,3065,3065,3065,2
|
|
20230904,122000,78712410,3065,3065,3065,3065,1
|
|
20230904,121900,78709345,3065,3065,3065,3065,32
|
|
20230904,121800,78611265,3065,3065,3065,3065,0
|
|
20230904,121700,78611265,3065,3065,3065,3065,1783
|
|
20230904,121600,73146370,3070,3070,3070,3070,7
|
|
20230904,121500,73124880,3070,3070,3070,3070,0
|
|
20230904,121400,73124880,3070,3070,3070,3070,2
|
|
20230904,121300,73118740,3070,3070,3070,3070,0
|
|
20230904,121200,73118740,3070,3070,3070,3070,0
|
|
20230904,121100,73118740,3070,3070,3070,3070,1
|
|
20230904,121000,73115670,3070,3070,3070,3070,20
|
|
20230904,120900,73054270,3070,3070,3070,3070,0
|
|
20230904,120800,73054270,3070,3070,3070,3070,0
|
|
20230904,120700,73054270,3070,3070,3070,3070,0
|
|
20230904,120600,73054270,3070,3070,3070,3070,52
|
|
20230904,120500,72894630,3070,3070,3070,3070,330
|
|
20230904,120400,71881530,3070,3070,3070,3070,43
|
|
20230904,120300,71749520,3065,3065,3065,3065,0
|
|
20230904,120200,71749520,3065,3065,3065,3065,0
|
|
20230904,120100,71749520,3065,3065,3065,3065,0
|
|
20230904,120000,71749520,3065,3065,3065,3065,0
|
|
20230904,115900,71749520,3065,3065,3065,3065,0
|
|
20230904,115800,71749520,3065,3065,3065,3065,0
|
|
20230904,115700,71749520,3065,3065,3065,3065,0
|
|
20230904,115600,71749520,3065,3065,3065,3065,0
|
|
20230904,115500,71749520,3065,3065,3065,3065,0
|
|
20230904,115400,71749520,3065,3065,3065,3065,100
|
|
20230904,115300,71443020,3065,3065,3065,3065,0
|
|
20230904,115200,71443020,3065,3065,3065,3065,0
|
|
20230904,115100,71443020,3065,3065,3065,3065,99
|
|
20230904,115000,71139585,3070,3070,3070,3070,0
|
|
20230904,114900,71139585,3070,3070,3070,3070,1
|
|
20230904,114800,71136515,3070,3070,3070,3070,0
|
|
20230904,114700,71136515,3070,3070,3070,3070,0
|
|
20230904,114600,71136515,3070,3070,3070,3070,0
|
|
20230904,114500,71136515,3070,3070,3070,3070,7
|
|
20230904,114400,71115025,3070,3070,3070,3070,0
|
|
20230904,114300,71115025,3070,3070,3070,3070,901
|
|
20230904,114200,68348955,3070,3070,3070,3070,2
|
|
20230904,114100,68342815,3070,3070,3070,3070,0
|
|
20230904,114000,68342815,3070,3070,3070,3070,10
|
|
20230904,113900,68312115,3070,3070,3070,3070,13
|
|
20230904,113800,68272205,3070,3065,3070,3065,24
|
|
20230904,113700,68198640,3065,3065,3065,3065,0
|
|
20230904,113600,68198640,3065,3065,3065,3065,0
|
|
20230904,113500,68198640,3065,3065,3065,3065,343
|
|
20230904,113400,67147345,3065,3065,3065,3065,0
|
|
20230904,113300,67147345,3065,3065,3065,3065,79
|
|
20230904,113200,66905210,3065,3065,3065,3065,438
|
|
20230904,113100,65562740,3065,3065,3065,3065,31
|
|
20230904,113000,65467725,3060,3060,3060,3060,0
|
|
20230904,112900,65467725,3060,3060,3060,3060,1
|
|
20230904,112800,65464665,3065,3065,3065,3065,50
|
|
20230904,112700,65311415,3065,3065,3065,3065,181
|
|
20230904,112600,64756650,3065,3065,3065,3065,1506
|
|
20230904,112500,60140760,3065,3065,3065,3065,0
|
|
20230904,112400,60140760,3065,3065,3065,3065,155
|
|
20230904,112300,59665685,3065,3065,3065,3065,164
|
|
20230904,112200,59163025,3065,3065,3065,3065,9
|
|
20230904,112100,59135440,3065,3065,3065,3065,0
|
|
20230904,112000,59135440,3065,3065,3065,3065,1
|
|
20230904,111900,59132375,3065,3065,3065,3065,1
|
|
20230904,111800,59129310,3065,3065,3065,3065,0
|
|
20230904,111700,59129310,3065,3065,3065,3065,1
|
|
20230904,111600,59126245,3065,3065,3065,3065,1
|
|
20230904,111500,59123180,3065,3065,3065,3065,1
|
|
20230904,111400,59120115,3065,3065,3065,3065,2344
|
|
20230904,111300,51935755,3070,3070,3070,3070,0
|
|
20230904,111200,51935755,3070,3070,3070,3070,6
|
|
20230904,111100,51917335,3070,3070,3070,3070,0
|
|
20230904,111000,51917335,3070,3070,3070,3070,2
|
|
20230904,110900,51911195,3065,3065,3065,3065,0
|
|
20230904,110800,51911195,3065,3065,3065,3065,200
|
|
20230904,110700,51298195,3070,3070,3070,3070,0
|
|
20230904,110600,51298195,3070,3070,3070,3070,0
|
|
20230904,110500,51298195,3070,3070,3070,3070,11
|
|
20230904,110400,51264425,3070,3070,3070,3070,0
|
|
20230904,110300,51264425,3070,3070,3070,3070,0
|
|
20230904,110200,51264425,3070,3070,3070,3070,44
|
|
20230904,110100,51129345,3070,3070,3070,3070,8
|
|
20230904,110000,51104785,3065,3065,3065,3065,1
|
|
20230904,105900,51101720,3065,3065,3065,3065,0
|
|
20230904,105800,51101720,3065,3065,3065,3065,6
|
|
20230904,105700,51083330,3065,3065,3065,3065,0
|
|
20230904,105600,51083330,3065,3065,3065,3065,0
|
|
20230904,105500,51083330,3065,3065,3065,3065,0
|
|
20230904,105400,51083330,3065,3065,3065,3065,1
|
|
20230904,105300,51080265,3065,3065,3065,3065,72
|
|
20230904,105200,50859585,3070,3070,3070,3070,1
|
|
20230904,105100,50856515,3070,3070,3070,3070,0
|
|
20230904,105000,50856515,3070,3070,3070,3070,0
|
|
20230904,104900,50856515,3070,3070,3070,3070,51
|
|
20230904,104800,50699945,3070,3070,3070,3070,50
|
|
20230904,104700,50546445,3070,3070,3070,3070,0
|
|
20230904,104600,50546445,3070,3070,3070,3070,23
|
|
20230904,104500,50475835,3070,3070,3070,3070,78
|
|
20230904,104400,50236375,3070,3070,3070,3070,79
|
|
20230904,104300,49993845,3070,3070,3070,3070,266
|
|
20230904,104200,49177225,3070,3070,3070,3070,9
|
|
20230904,104100,49149595,3070,3070,3070,3070,350
|
|
20230904,104000,48075095,3070,3070,3070,3070,510
|
|
20230904,103900,46509395,3070,3070,3070,3070,3
|
|
20230904,103800,46500185,3070,3070,3070,3070,3
|
|
20230904,103700,46490975,3070,3070,3070,3070,0
|
|
20230904,103600,46490975,3070,3070,3070,3070,0
|
|
20230904,103500,46490975,3070,3070,3070,3070,0
|
|
20230904,103400,46490975,3070,3070,3070,3070,52
|
|
20230904,103300,46331335,3070,3070,3070,3070,1
|
|
20230904,103200,46328265,3075,3075,3075,3075,0
|
|
20230904,103100,46328265,3075,3075,3075,3075,420
|
|
20230904,103000,45036765,3065,3065,3065,3065,0
|
|
20230904,102900,45036765,3065,3065,3065,3065,79
|
|
20230904,102800,44794630,3065,3070,3070,3065,384
|
|
20230904,102700,43616140,3070,3065,3070,3065,27
|
|
20230904,102600,43533355,3065,3065,3065,3065,20
|
|
20230904,102500,43472055,3065,3065,3065,3065,78
|
|
20230904,102400,43232985,3065,3065,3065,3065,1240
|
|
20230904,102300,39432385,3065,3065,3065,3065,1018
|
|
20230904,102200,36312215,3060,3060,3060,3060,0
|
|
20230904,102100,36312215,3060,3060,3060,3060,0
|
|
20230904,102000,36312215,3060,3060,3060,3060,0
|
|
20230904,101900,36312215,3060,3060,3060,3060,5
|
|
20230904,101800,36296915,3065,3065,3065,3065,0
|
|
20230904,101700,36296915,3065,3065,3065,3065,0
|
|
20230904,101600,36296915,3065,3065,3065,3065,1
|
|
20230904,101500,36293850,3060,3070,3070,3060,918
|
|
20230904,101400,33480175,3070,3070,3070,3070,1317
|
|
20230904,101300,29436985,3070,3070,3070,3070,1
|
|
20230904,101200,29433915,3070,3075,3075,3070,502
|
|
20230904,101100,27892770,3075,3075,3075,3075,0
|
|
20230904,101000,27892770,3075,3070,3075,3070,504
|
|
20230904,100900,26345475,3075,3075,3075,3075,4
|
|
20230904,100800,26333175,3075,3075,3075,3075,2
|
|
20230904,100700,26327025,3075,3075,3075,3075,0
|
|
20230904,100600,26327025,3075,3075,3075,3075,3
|
|
20230904,100500,26317800,3075,3075,3075,3075,3
|
|
20230904,100400,26308575,3075,3075,3075,3075,1
|
|
20230904,100300,26305500,3075,3075,3075,3075,2
|
|
20230904,100200,26299350,3075,3075,3075,3075,40
|
|
20230904,100100,26176350,3075,3075,3075,3075,20
|
|
20230904,100000,26114850,3075,3075,3075,3075,107
|
|
20230904,095900,25785825,3075,3075,3075,3075,3
|
|
20230904,095800,25776600,3075,3075,3075,3075,0
|
|
20230904,095700,25776600,3075,3075,3075,3075,0
|
|
20230904,095600,25776600,3075,3075,3075,3075,0
|
|
20230904,095500,25776600,3075,3075,3075,3075,52
|
|
20230904,095400,25616700,3070,3070,3070,3070,0
|
|
20230904,095300,25616700,3070,3070,3070,3070,30
|
|
20230904,095200,25524600,3070,3070,3070,3070,0
|
|
20230904,095100,25524600,3070,3070,3070,3070,81
|
|
20230904,095000,25275930,3070,3070,3070,3070,70
|
|
20230904,094900,25061030,3070,3070,3085,3070,863
|
|
20230904,094800,22411605,3070,3080,3080,3070,513
|
|
20230904,094700,20835150,3080,3080,3080,3080,1
|
|
20230904,094600,20832070,3080,3080,3080,3080,2
|
|
20230904,094500,20825910,3080,3080,3080,3080,10
|
|
20230904,094400,20795110,3080,3080,3080,3080,2
|
|
20230904,094300,20788950,3080,3080,3080,3080,4
|
|
20230904,094200,20776630,3080,3080,3080,3080,100
|
|
20230904,094100,20468630,3080,3085,3085,3080,81
|
|
20230904,094000,20219140,3085,3085,3085,3085,94
|
|
20230904,093900,19929150,3085,3085,3085,3085,1
|
|
20230904,093800,19926065,3085,3085,3085,3085,43
|
|
20230904,093700,19793410,3085,3085,3085,3085,3
|
|
20230904,093600,19784155,3085,3080,3085,3080,2603
|
|
20230904,093500,11763510,3075,3075,3075,3075,0
|
|
20230904,093400,11763510,3075,3080,3080,3075,20
|
|
20230904,093300,11701990,3075,3080,3080,3075,24
|
|
20230904,093200,11628095,3080,3080,3080,3080,164
|
|
20230904,093100,11122975,3080,3080,3080,3075,213
|
|
20230904,093000,10467005,3080,3080,3080,3080,52
|
|
20230904,092900,10306845,3080,3070,3080,3070,400
|
|
20230904,092800,9076345,3080,3080,3080,3080,0
|
|
20230904,092700,9076345,3080,3080,3080,3080,2
|
|
20230904,092600,9070185,3080,3080,3080,3080,204
|
|
20230904,092500,8441865,3080,3080,3080,3080,0
|
|
20230904,092400,8441865,3080,3080,3080,3080,1
|
|
20230904,092300,8438785,3070,3070,3070,3070,0
|
|
20230904,092200,8438785,3070,3070,3070,3070,0
|
|
20230904,092100,8438785,3070,3070,3070,3070,50
|
|
20230904,092000,8285285,3070,3075,3075,3070,63
|
|
20230904,091900,8091860,3070,3075,3075,3070,179
|
|
20230904,091800,7541885,3075,3075,3075,3075,32
|
|
20230904,091700,7443485,3080,3080,3080,3080,12
|
|
20230904,091600,7406525,3080,3080,3080,3080,21
|
|
20230904,091500,7341845,3080,3080,3080,3080,10
|
|
20230904,091400,7311045,3075,3075,3075,3075,0
|
|
20230904,091300,7311045,3075,3080,3080,3075,17
|
|
20230904,091200,7258760,3080,3080,3080,3080,8
|
|
20230904,091100,7234120,3080,3080,3080,3080,1
|
|
20230904,091000,7231040,3080,3080,3080,3080,1
|
|
20230904,090900,7227960,3080,3080,3080,3080,123
|
|
20230904,090800,6849120,3080,3075,3080,3075,28
|
|
20230904,090700,6762905,3075,3070,3075,3070,356
|
|
20230904,090600,5669330,3070,3070,3070,3070,108
|
|
20230904,090500,5337770,3070,3070,3070,3070,0
|
|
20230904,090400,5337770,3070,3070,3070,3070,0
|
|
20230904,090300,5337770,3070,3070,3070,3070,11
|
|
20230904,090200,5304000,3070,3065,3070,3065,472
|
|
20230904,090100,3855310,3065,3065,3070,3065,749
|
|
20230904,090000,1559560,3070,3070,3070,3070,508
|