660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,195700,117747455,3070,3070,3070,3070,235
|
|
20230905,195600,117747455,3070,3070,3070,3070,0
|
|
20230905,195500,117747455,3070,3070,3070,3070,0
|
|
20230905,195400,117747455,3070,3070,3070,3070,0
|
|
20230905,195300,117747455,3070,3070,3070,3070,0
|
|
20230905,195200,117747455,3070,3070,3070,3070,0
|
|
20230905,195100,117747455,3070,3070,3070,3070,0
|
|
20230905,195000,117747455,3070,3070,3070,3070,0
|
|
20230905,194900,117747455,3070,3070,3070,3070,0
|
|
20230905,194800,117747455,3070,3070,3070,3070,0
|
|
20230905,194700,117747455,3070,3070,3070,3070,0
|
|
20230905,194600,117747455,3070,3070,3070,3070,0
|
|
20230905,194500,117747455,3070,3070,3070,3070,0
|
|
20230905,194400,117747455,3070,3070,3070,3070,0
|
|
20230905,194300,117747455,3070,3070,3070,3070,0
|
|
20230905,194200,117747455,3070,3070,3070,3070,0
|
|
20230905,194100,117747455,3070,3070,3070,3070,0
|
|
20230905,194000,117747455,3070,3070,3070,3070,0
|
|
20230905,193900,117747455,3070,3070,3070,3070,0
|
|
20230905,193800,117747455,3070,3070,3070,3070,0
|
|
20230905,193700,117747455,3070,3070,3070,3070,0
|
|
20230905,193600,117747455,3070,3070,3070,3070,0
|
|
20230905,193500,117747455,3070,3070,3070,3070,0
|
|
20230905,193400,117747455,3070,3070,3070,3070,0
|
|
20230905,193300,117747455,3070,3070,3070,3070,0
|
|
20230905,193200,117747455,3070,3070,3070,3070,0
|
|
20230905,193100,117747455,3070,3070,3070,3070,0
|
|
20230905,193000,117747455,3070,3070,3070,3070,0
|
|
20230905,192900,117747455,3070,3070,3070,3070,0
|
|
20230905,192800,117747455,3070,3070,3070,3070,0
|
|
20230905,192700,117747455,3070,3070,3070,3070,235
|
|
20230905,192600,117747455,3070,3070,3070,3070,0
|
|
20230905,192500,117747455,3070,3070,3070,3070,0
|
|
20230905,192400,117747455,3070,3070,3070,3070,0
|
|
20230905,192300,117747455,3070,3070,3070,3070,0
|
|
20230905,192200,117747455,3070,3070,3070,3070,0
|
|
20230905,192100,117747455,3070,3070,3070,3070,0
|
|
20230905,192000,117747455,3070,3070,3070,3070,0
|
|
20230905,191900,117747455,3070,3070,3070,3070,0
|
|
20230905,191800,117747455,3070,3070,3070,3070,0
|
|
20230905,191700,117747455,3070,3070,3070,3070,0
|
|
20230905,191600,117747455,3070,3070,3070,3070,0
|
|
20230905,191500,117747455,3070,3070,3070,3070,0
|
|
20230905,191400,117747455,3070,3070,3070,3070,0
|
|
20230905,191300,117747455,3070,3070,3070,3070,0
|
|
20230905,191200,117747455,3070,3070,3070,3070,0
|
|
20230905,191100,117747455,3070,3070,3070,3070,0
|
|
20230905,191000,117747455,3070,3070,3070,3070,0
|
|
20230905,190900,117747455,3070,3070,3070,3070,0
|
|
20230905,190800,117747455,3070,3070,3070,3070,0
|
|
20230905,190700,117747455,3070,3070,3070,3070,0
|
|
20230905,190600,117747455,3070,3070,3070,3070,0
|
|
20230905,190500,117747455,3070,3070,3070,3070,0
|
|
20230905,190400,117747455,3070,3070,3070,3070,0
|
|
20230905,190300,117747455,3070,3070,3070,3070,0
|
|
20230905,190200,117747455,3070,3070,3070,3070,0
|
|
20230905,190100,117747455,3070,3070,3070,3070,0
|
|
20230905,190000,117747455,3070,3070,3070,3070,0
|
|
20230905,185900,117747455,3070,3070,3070,3070,0
|
|
20230905,185800,117747455,3070,3070,3070,3070,0
|
|
20230905,185700,117747455,3070,3070,3070,3070,235
|
|
20230905,185600,117747455,3070,3070,3070,3070,0
|
|
20230905,185500,117747455,3070,3070,3070,3070,0
|
|
20230905,185400,117747455,3070,3070,3070,3070,0
|
|
20230905,185300,117747455,3070,3070,3070,3070,0
|
|
20230905,185200,117747455,3070,3070,3070,3070,0
|
|
20230905,185100,117747455,3070,3070,3070,3070,0
|
|
20230905,185000,117747455,3070,3070,3070,3070,0
|
|
20230905,184900,117747455,3070,3070,3070,3070,0
|
|
20230905,184800,117747455,3070,3070,3070,3070,0
|
|
20230905,184700,117747455,3070,3070,3070,3070,0
|
|
20230905,184600,117747455,3070,3070,3070,3070,0
|
|
20230905,184500,117747455,3070,3070,3070,3070,0
|
|
20230905,184400,117747455,3070,3070,3070,3070,0
|
|
20230905,184300,117747455,3070,3070,3070,3070,0
|
|
20230905,184200,117747455,3070,3070,3070,3070,0
|
|
20230905,184100,117747455,3070,3070,3070,3070,0
|
|
20230905,184000,117747455,3070,3070,3070,3070,0
|
|
20230905,183900,117747455,3070,3070,3070,3070,0
|
|
20230905,183800,117747455,3070,3070,3070,3070,0
|
|
20230905,183700,117747455,3070,3070,3070,3070,0
|
|
20230905,183600,117747455,3070,3070,3070,3070,0
|
|
20230905,183500,117747455,3070,3070,3070,3070,0
|
|
20230905,183400,117747455,3070,3070,3070,3070,0
|
|
20230905,183300,117747455,3070,3070,3070,3070,0
|
|
20230905,183200,117747455,3070,3070,3070,3070,0
|
|
20230905,183100,117747455,3070,3070,3070,3070,0
|
|
20230905,183000,117747455,3070,3070,3070,3070,0
|
|
20230905,182900,117747455,3070,3070,3070,3070,0
|
|
20230905,182800,117747455,3070,3070,3070,3070,0
|
|
20230905,182700,117747455,3070,3070,3070,3070,235
|
|
20230905,182600,117747455,3070,3070,3070,3070,0
|
|
20230905,182500,117747455,3070,3070,3070,3070,0
|
|
20230905,182400,117747455,3070,3070,3070,3070,0
|
|
20230905,182300,117747455,3070,3070,3070,3070,0
|
|
20230905,182200,117747455,3070,3070,3070,3070,0
|
|
20230905,182100,117747455,3070,3070,3070,3070,0
|
|
20230905,182000,117747455,3070,3070,3070,3070,0
|
|
20230905,181900,117747455,3070,3070,3070,3070,0
|
|
20230905,181800,117747455,3070,3070,3070,3070,0
|
|
20230905,181700,117747455,3070,3070,3070,3070,0
|
|
20230905,181600,117747455,3070,3070,3070,3070,0
|
|
20230905,181500,117747455,3070,3070,3070,3070,0
|
|
20230905,181400,117747455,3070,3070,3070,3070,0
|
|
20230905,181300,117747455,3070,3070,3070,3070,0
|
|
20230905,181200,117747455,3070,3070,3070,3070,0
|
|
20230905,181100,117747455,3070,3070,3070,3070,0
|
|
20230905,181000,117747455,3070,3070,3070,3070,0
|
|
20230905,180900,117747455,3070,3070,3070,3070,0
|
|
20230905,180800,117747455,3070,3070,3070,3070,0
|
|
20230905,180700,117747455,3070,3070,3070,3070,0
|
|
20230905,180600,117747455,3070,3070,3070,3070,0
|
|
20230905,180500,117747455,3070,3070,3070,3070,0
|
|
20230905,180400,117747455,3070,3070,3070,3070,0
|
|
20230905,180300,117747455,3070,3070,3070,3070,0
|
|
20230905,180200,117747455,3070,3070,3070,3070,0
|
|
20230905,180100,117747455,3070,3070,3070,3070,0
|
|
20230905,180000,117747455,3070,3070,3070,3070,0
|
|
20230905,175900,117747455,3070,3070,3070,3070,0
|
|
20230905,175800,117747455,3070,3070,3070,3070,0
|
|
20230905,175700,117747455,3070,3070,3070,3070,235
|
|
20230905,175600,117747455,3070,3070,3070,3070,0
|
|
20230905,175500,117747455,3070,3070,3070,3070,0
|
|
20230905,175400,117747455,3070,3070,3070,3070,0
|
|
20230905,175300,117747455,3070,3070,3070,3070,0
|
|
20230905,175200,117747455,3070,3070,3070,3070,0
|
|
20230905,175100,117747455,3070,3070,3070,3070,0
|
|
20230905,175000,117747455,3070,3070,3070,3070,0
|
|
20230905,174900,117747455,3070,3070,3070,3070,0
|
|
20230905,174800,117747455,3070,3070,3070,3070,0
|
|
20230905,174700,117747455,3070,3070,3070,3070,0
|
|
20230905,174600,117747455,3070,3070,3070,3070,0
|
|
20230905,174500,117747455,3070,3070,3070,3070,0
|
|
20230905,174400,117747455,3070,3070,3070,3070,0
|
|
20230905,174300,117747455,3070,3070,3070,3070,0
|
|
20230905,174200,117747455,3070,3070,3070,3070,0
|
|
20230905,174100,117747455,3070,3070,3070,3070,0
|
|
20230905,174000,117747455,3070,3070,3070,3070,0
|
|
20230905,173900,117747455,3070,3070,3070,3070,0
|
|
20230905,173800,117747455,3070,3070,3070,3070,0
|
|
20230905,173700,117747455,3070,3070,3070,3070,0
|
|
20230905,173600,117747455,3070,3070,3070,3070,0
|
|
20230905,173500,117747455,3070,3070,3070,3070,0
|
|
20230905,173400,117747455,3070,3070,3070,3070,0
|
|
20230905,173300,117747455,3070,3070,3070,3070,0
|
|
20230905,173200,117747455,3070,3070,3070,3070,0
|
|
20230905,173100,117747455,3070,3070,3070,3070,0
|
|
20230905,173000,117747455,3070,3070,3070,3070,0
|
|
20230905,172900,117747455,3070,3070,3070,3070,0
|
|
20230905,172800,117747455,3070,3070,3070,3070,0
|
|
20230905,172700,117747455,3070,3070,3070,3070,235
|
|
20230905,172600,117747455,3070,3070,3070,3070,0
|
|
20230905,172500,117747455,3070,3070,3070,3070,0
|
|
20230905,172400,117747455,3070,3070,3070,3070,0
|
|
20230905,172300,117747455,3070,3070,3070,3070,0
|
|
20230905,172200,117747455,3070,3070,3070,3070,0
|
|
20230905,172100,117747455,3070,3070,3070,3070,0
|
|
20230905,172000,117747455,3070,3070,3070,3070,0
|
|
20230905,171900,117747455,3070,3070,3070,3070,0
|
|
20230905,171800,117747455,3070,3070,3070,3070,0
|
|
20230905,171700,117747455,3070,3070,3070,3070,0
|
|
20230905,171600,117747455,3070,3070,3070,3070,0
|
|
20230905,171500,117747455,3070,3070,3070,3070,0
|
|
20230905,171400,117747455,3070,3070,3070,3070,0
|
|
20230905,171300,117747455,3070,3070,3070,3070,0
|
|
20230905,171200,117747455,3070,3070,3070,3070,0
|
|
20230905,171100,117747455,3070,3070,3070,3070,0
|
|
20230905,171000,117747455,3070,3070,3070,3070,0
|
|
20230905,170900,117747455,3070,3070,3070,3070,0
|
|
20230905,170800,117747455,3070,3070,3070,3070,0
|
|
20230905,170700,117747455,3070,3070,3070,3070,0
|
|
20230905,170600,117747455,3070,3070,3070,3070,0
|
|
20230905,170500,117747455,3070,3070,3070,3070,0
|
|
20230905,170400,117747455,3070,3070,3070,3070,0
|
|
20230905,170300,117747455,3070,3070,3070,3070,0
|
|
20230905,170200,117747455,3070,3070,3070,3070,0
|
|
20230905,170100,117747455,3070,3070,3070,3070,0
|
|
20230905,170000,117747455,3070,3070,3070,3070,0
|
|
20230905,165900,117747455,3070,3070,3070,3070,0
|
|
20230905,165800,117747455,3070,3070,3070,3070,0
|
|
20230905,165700,117747455,3070,3070,3070,3070,235
|
|
20230905,165600,117747455,3070,3070,3070,3070,0
|
|
20230905,165500,117747455,3070,3070,3070,3070,0
|
|
20230905,165400,117747455,3070,3070,3070,3070,0
|
|
20230905,165300,117747455,3070,3070,3070,3070,0
|
|
20230905,165200,117747455,3070,3070,3070,3070,0
|
|
20230905,165100,117747455,3070,3070,3070,3070,0
|
|
20230905,165000,117747455,3070,3070,3070,3070,0
|
|
20230905,164900,117747455,3070,3070,3070,3070,0
|
|
20230905,164800,117747455,3070,3070,3070,3070,0
|
|
20230905,164700,117747455,3070,3070,3070,3070,0
|
|
20230905,164600,117747455,3070,3070,3070,3070,0
|
|
20230905,164500,117747455,3070,3070,3070,3070,0
|
|
20230905,164400,117747455,3070,3070,3070,3070,0
|
|
20230905,164300,117747455,3070,3070,3070,3070,0
|
|
20230905,164200,117747455,3070,3070,3070,3070,0
|
|
20230905,164100,117747455,3070,3070,3070,3070,0
|
|
20230905,164000,117747455,3070,3070,3070,3070,0
|
|
20230905,163900,117747455,3070,3070,3070,3070,0
|
|
20230905,163800,117747455,3070,3070,3070,3070,0
|
|
20230905,163700,117747455,3070,3070,3070,3070,0
|
|
20230905,163600,117747455,3070,3070,3070,3070,0
|
|
20230905,163500,117747455,3070,3070,3070,3070,0
|
|
20230905,163400,117747455,3070,3070,3070,3070,0
|
|
20230905,163300,117747455,3070,3070,3070,3070,0
|
|
20230905,163200,117747455,3070,3070,3070,3070,0
|
|
20230905,163100,117747455,3070,3070,3070,3070,0
|
|
20230905,163000,117747455,3070,3070,3070,3070,0
|
|
20230905,162900,117747455,3070,3070,3070,3070,0
|
|
20230905,162800,117747455,3070,3070,3070,3070,0
|
|
20230905,162700,117747455,3070,3070,3070,3070,235
|
|
20230905,162600,117747455,3070,3070,3070,3070,0
|
|
20230905,162500,117747455,3070,3070,3070,3070,0
|
|
20230905,162400,117747455,3070,3070,3070,3070,0
|
|
20230905,162300,117747455,3070,3070,3070,3070,0
|
|
20230905,162200,117747455,3070,3070,3070,3070,0
|
|
20230905,162100,117747455,3070,3070,3070,3070,0
|
|
20230905,162000,117747455,3070,3070,3070,3070,0
|
|
20230905,161900,117747455,3070,3070,3070,3070,0
|
|
20230905,161800,117747455,3070,3070,3070,3070,0
|
|
20230905,161700,117747455,3070,3070,3070,3070,0
|
|
20230905,161600,117747455,3070,3070,3070,3070,0
|
|
20230905,161500,117747455,3070,3070,3070,3070,0
|
|
20230905,161400,117747455,3070,3070,3070,3070,0
|
|
20230905,161300,117747455,3070,3070,3070,3070,0
|
|
20230905,161200,117747455,3070,3070,3070,3070,0
|
|
20230905,161100,117747455,3070,3070,3070,3070,0
|
|
20230905,161000,117747455,3070,3070,3070,3070,0
|
|
20230905,160900,117747455,3070,3070,3070,3070,0
|
|
20230905,160800,117747455,3070,3070,3070,3070,0
|
|
20230905,160700,117747455,3070,3070,3070,3070,0
|
|
20230905,160600,117747455,3070,3070,3070,3070,0
|
|
20230905,160500,117747455,3070,3070,3070,3070,0
|
|
20230905,160400,117747455,3070,3070,3070,3070,0
|
|
20230905,160300,117747455,3070,3070,3070,3070,0
|
|
20230905,160200,117747455,3070,3070,3070,3070,0
|
|
20230905,160100,117747455,3070,3070,3070,3070,0
|
|
20230905,160000,117747455,3070,3070,3070,3070,0
|
|
20230905,155900,117747455,3070,3070,3070,3070,0
|
|
20230905,155800,117747455,3070,3070,3070,3070,0
|
|
20230905,155700,117747455,3070,3070,3070,3070,235
|
|
20230905,155600,117747455,3070,3070,3070,3070,0
|
|
20230905,155500,117747455,3070,3070,3070,3070,0
|
|
20230905,155400,117747455,3070,3070,3070,3070,0
|
|
20230905,155300,117747455,3070,3070,3070,3070,0
|
|
20230905,155200,117747455,3070,3070,3070,3070,0
|
|
20230905,155100,117747455,3070,3070,3070,3070,0
|
|
20230905,155000,117747455,3070,3070,3070,3070,0
|
|
20230905,154900,117747455,3070,3070,3070,3070,0
|
|
20230905,154800,117747455,3070,3070,3070,3070,0
|
|
20230905,154700,117747455,3070,3070,3070,3070,0
|
|
20230905,154600,117747455,3070,3070,3070,3070,0
|
|
20230905,154500,117747455,3070,3070,3070,3070,0
|
|
20230905,154400,117747455,3070,3070,3070,3070,0
|
|
20230905,154300,117747455,3070,3070,3070,3070,0
|
|
20230905,154200,117747455,3070,3070,3070,3070,0
|
|
20230905,154100,117747455,3070,3070,3070,3070,0
|
|
20230905,154000,117747455,3070,3070,3070,3070,0
|
|
20230905,153900,117747455,3070,3070,3070,3070,0
|
|
20230905,153800,117747455,3070,3070,3070,3070,0
|
|
20230905,153700,117747455,3070,3070,3070,3070,0
|
|
20230905,153600,117747455,3070,3070,3070,3070,0
|
|
20230905,153500,117747455,3070,3070,3070,3070,0
|
|
20230905,153400,117747455,3070,3070,3070,3070,0
|
|
20230905,153300,117747455,3070,3070,3070,3070,0
|
|
20230905,153200,117747455,3070,3070,3070,3070,0
|
|
20230905,153100,117747455,3070,3070,3070,3070,0
|
|
20230905,153000,117747455,3070,3070,3070,3070,235
|
|
20230905,152900,117026005,3070,3070,3070,3070,0
|
|
20230905,152800,117026005,3070,3070,3070,3070,0
|
|
20230905,152700,117026005,3070,3070,3070,3070,0
|
|
20230905,152600,117026005,3070,3070,3070,3070,0
|
|
20230905,152500,117026005,3070,3070,3070,3070,0
|
|
20230905,152400,117026005,3070,3070,3070,3070,0
|
|
20230905,152300,117026005,3070,3070,3070,3070,0
|
|
20230905,152200,117026005,3070,3070,3070,3070,0
|
|
20230905,152100,117026005,3070,3070,3070,3070,0
|
|
20230905,152000,117026005,3070,3070,3070,3070,0
|
|
20230905,151900,117026005,3070,3070,3070,3070,38
|
|
20230905,151800,116909345,3070,3070,3070,3065,107
|
|
20230905,151700,116580860,3070,3065,3070,3065,4
|
|
20230905,151600,116568585,3070,3065,3070,3065,66
|
|
20230905,151500,116366245,3070,3065,3070,3065,1167
|
|
20230905,151400,112789340,3070,3065,3070,3065,48
|
|
20230905,151300,112642210,3070,3065,3070,3065,49
|
|
20230905,151200,112492010,3070,3070,3070,3065,474
|
|
20230905,151100,111039170,3065,3065,3065,3065,1745
|
|
20230905,151000,105690745,3065,3065,3065,3065,18
|
|
20230905,150900,105635575,3065,3065,3065,3065,3
|
|
20230905,150800,105626380,3065,3065,3065,3065,4
|
|
20230905,150700,105614120,3065,3065,3065,3060,113
|
|
20230905,150600,105267780,3065,3065,3065,3065,1003
|
|
20230905,150500,102193585,3065,3065,3065,3060,41
|
|
20230905,150400,102068095,3065,3065,3065,3065,3
|
|
20230905,150300,102058900,3065,3060,3065,3060,329
|
|
20230905,150200,101052145,3065,3065,3065,3065,14
|
|
20230905,150100,101009235,3065,3065,3065,3065,2
|
|
20230905,150000,101003105,3065,3065,3065,3065,7
|
|
20230905,145900,100981650,3065,3065,3065,3065,3
|
|
20230905,145800,100972455,3060,3065,3065,3060,33
|
|
20230905,145700,100871320,3065,3065,3065,3065,5
|
|
20230905,145600,100855995,3065,3065,3065,3065,3
|
|
20230905,145500,100846800,3065,3065,3065,3065,19
|
|
20230905,145400,100788565,3065,3065,3065,3065,148
|
|
20230905,145300,100334945,3065,3065,3065,3065,103
|
|
20230905,145200,100019250,3065,3065,3065,3065,5
|
|
20230905,145100,100003925,3065,3065,3065,3065,13
|
|
20230905,145000,99964080,3065,3065,3065,3065,6
|
|
20230905,144900,99945690,3060,3065,3065,3060,154
|
|
20230905,144800,99474430,3060,3065,3065,3060,1715
|
|
20230905,144700,94217960,3065,3065,3065,3065,33
|
|
20230905,144600,94116815,3065,3065,3065,3065,5
|
|
20230905,144500,94101490,3065,3065,3065,3065,9
|
|
20230905,144400,94073905,3065,3065,3065,3065,2
|
|
20230905,144300,94067775,3065,3065,3065,3065,13
|
|
20230905,144200,94027930,3065,3065,3065,3065,8
|
|
20230905,144100,94003410,3065,3065,3065,3065,4
|
|
20230905,144000,93991150,3065,3065,3065,3060,82
|
|
20230905,143900,93739825,3065,3060,3065,3060,4
|
|
20230905,143800,93727570,3065,3065,3065,3065,3
|
|
20230905,143700,93718375,3065,3065,3065,3065,6
|
|
20230905,143600,93699985,3065,3060,3065,3060,6
|
|
20230905,143500,93681605,3065,3065,3065,3065,2
|
|
20230905,143400,93675475,3065,3065,3065,3065,6
|
|
20230905,143300,93657085,3065,3065,3065,3065,19
|
|
20230905,143200,93598850,3065,3065,3065,3065,18
|
|
20230905,143100,93543680,3065,3060,3065,3060,3
|
|
20230905,143000,93534490,3065,3060,3065,3060,5
|
|
20230905,142900,93519175,3065,3060,3065,3060,8
|
|
20230905,142800,93494665,3065,3060,3065,3060,4
|
|
20230905,142700,93482410,3065,3065,3065,3060,11
|
|
20230905,142600,93448705,3060,3065,3065,3060,6
|
|
20230905,142500,93430320,3065,3065,3065,3060,8
|
|
20230905,142400,93405810,3060,3065,3065,3060,4
|
|
20230905,142300,93393555,3060,3065,3065,3060,8
|
|
20230905,142200,93369050,3065,3065,3065,3060,25
|
|
20230905,142100,93292430,3060,3060,3065,3060,86
|
|
20230905,142000,93029155,3065,3065,3065,3060,7
|
|
20230905,141900,93007705,3065,3065,3065,3060,116
|
|
20230905,141800,92652215,3065,3060,3065,3060,829
|
|
20230905,141700,90113425,3060,3060,3065,3060,142
|
|
20230905,141600,89678715,3060,3060,3065,3060,6
|
|
20230905,141500,89660340,3065,3060,3065,3060,4
|
|
20230905,141400,89648085,3065,3065,3065,3060,8
|
|
20230905,141300,89623575,3060,3065,3065,3060,6
|
|
20230905,141200,89605190,3065,3065,3065,3060,29
|
|
20230905,141100,89516315,3065,3065,3065,3060,8
|
|
20230905,141000,89491805,3060,3060,3065,3060,6
|
|
20230905,140900,89473430,3065,3060,3065,3060,7
|
|
20230905,140800,89451985,3065,3060,3065,3060,5
|
|
20230905,140700,89436670,3065,3065,3065,3060,9
|
|
20230905,140600,89409090,3060,3065,3065,3060,5
|
|
20230905,140500,89393775,3060,3065,3065,3060,4580
|
|
20230905,140400,75356090,3070,3065,3070,3065,1018
|
|
20230905,140300,72235840,3065,3065,3070,3065,6
|
|
20230905,140200,72217435,3070,3070,3070,3065,11
|
|
20230905,140100,72183670,3065,3070,3070,3065,3
|
|
20230905,140000,72174465,3070,3070,3070,3065,15
|
|
20230905,135900,72128425,3070,3070,3070,3065,8
|
|
20230905,135800,72103875,3065,3070,3070,3065,5
|
|
20230905,135700,72088535,3070,3070,3070,3065,8
|
|
20230905,135600,72063985,3065,3070,3070,3065,13
|
|
20230905,135500,72024100,3070,3065,3070,3065,6
|
|
20230905,135400,72005690,3070,3070,3070,3065,8
|
|
20230905,135300,71981140,3065,3070,3070,3065,5
|
|
20230905,135200,71965800,3070,3065,3070,3065,26
|
|
20230905,135100,71886100,3070,3070,3070,3065,7
|
|
20230905,135000,71864615,3065,3065,3070,3065,6
|
|
20230905,134900,71846210,3070,3070,3070,3065,10
|
|
20230905,134800,71815530,3070,3065,3070,3065,10
|
|
20230905,134700,71784835,3070,3065,3070,3065,6
|
|
20230905,134600,71766425,3070,3070,3070,3065,7
|
|
20230905,134500,71744940,3065,3065,3070,3065,7
|
|
20230905,134400,71723470,3065,3070,3070,3065,6
|
|
20230905,134300,71705055,3065,3065,3070,3065,6
|
|
20230905,134200,71686650,3070,3065,3070,3065,5
|
|
20230905,134100,71671310,3070,3070,3070,3065,11
|
|
20230905,134000,71637565,3070,3065,3070,3065,4
|
|
20230905,133900,71625290,3070,3070,3070,3065,9
|
|
20230905,133800,71597670,3065,3070,3070,3065,4
|
|
20230905,133700,71585395,3065,3065,3070,3065,6
|
|
20230905,133600,71566990,3070,3065,3070,3065,15
|
|
20230905,133500,71520970,3070,3065,3070,3065,13
|
|
20230905,133400,71481065,3070,3070,3070,3065,308
|
|
20230905,133300,70537015,3065,3070,3070,3065,4
|
|
20230905,133200,70524740,3065,3070,3070,3065,5
|
|
20230905,133100,70509400,3070,3070,3070,3065,6
|
|
20230905,133000,70490985,3065,3065,3070,3065,8
|
|
20230905,132900,70466450,3070,3070,3070,3065,7
|
|
20230905,132800,70444965,3070,3065,3070,3065,5
|
|
20230905,132700,70429625,3070,3065,3070,3065,4
|
|
20230905,132600,70417350,3070,3070,3070,3065,7
|
|
20230905,132500,70395870,3065,3070,3070,3065,4
|
|
20230905,132400,70383595,3065,3070,3070,3065,8
|
|
20230905,132300,70359045,3065,3065,3070,3065,6
|
|
20230905,132200,70340640,3070,3065,3070,3065,3
|
|
20230905,132100,70331435,3070,3070,3070,3065,308
|
|
20230905,132000,69385885,3065,3065,3070,3065,5
|
|
20230905,131900,69370545,3070,3070,3070,3065,7
|
|
20230905,131800,69349060,3065,3070,3070,3065,4
|
|
20230905,131700,69336790,3070,3065,3070,3065,239
|
|
20230905,131600,68603080,3070,3070,3070,3065,7
|
|
20230905,131500,68581595,3065,3065,3070,3065,234
|
|
20230905,131400,67864370,3070,3070,3070,3065,6
|
|
20230905,131300,67845955,3065,3070,3070,3065,16
|
|
20230905,131200,67796845,3065,3070,3070,3065,4
|
|
20230905,131100,67784570,3070,3070,3070,3065,58
|
|
20230905,131000,67606520,3065,3070,3070,3065,114
|
|
20230905,130900,67256590,3070,3065,3070,3065,203
|
|
20230905,130800,66633385,3070,3070,3070,3065,10
|
|
20230905,130700,66602705,3070,3070,3070,3065,205
|
|
20230905,130600,65973365,3070,3070,3070,3065,7
|
|
20230905,130500,65951880,3065,3070,3070,3065,5
|
|
20230905,130400,65936540,3065,3070,3070,3065,4
|
|
20230905,130300,65924265,3065,3070,3070,3065,8
|
|
20230905,130200,65899715,3070,3070,3070,3070,3
|
|
20230905,130100,65890505,3070,3070,3070,3070,55
|
|
20230905,130000,65721655,3065,3070,3070,3065,4
|
|
20230905,125900,65709380,3070,3065,3070,3065,4
|
|
20230905,125800,65697105,3070,3070,3070,3070,6
|
|
20230905,125700,65678685,3070,3070,3070,3070,111
|
|
20230905,125600,65337915,3070,3070,3070,3070,7
|
|
20230905,125500,65316425,3070,3070,3070,3070,3
|
|
20230905,125400,65307215,3070,3070,3070,3070,5
|
|
20230905,125300,65291865,3070,3070,3070,3070,6
|
|
20230905,125200,65273445,3070,3070,3070,3070,10
|
|
20230905,125100,65242745,3070,3070,3070,3070,6
|
|
20230905,125000,65224325,3065,3065,3070,3065,6
|
|
20230905,124900,65205920,3065,3070,3070,3065,105
|
|
20230905,124800,64883575,3070,3070,3070,3070,5
|
|
20230905,124700,64868225,3070,3070,3070,3070,3
|
|
20230905,124600,64859015,3070,3070,3070,3070,6
|
|
20230905,124500,64840595,3070,3070,3070,3070,3
|
|
20230905,124400,64831385,3070,3070,3070,3070,6
|
|
20230905,124300,64812965,3065,3070,3070,3065,7
|
|
20230905,124200,64791485,3070,3070,3070,3070,3
|
|
20230905,124100,64782275,3070,3070,3070,3065,8
|
|
20230905,124000,64757720,3065,3070,3070,3065,4
|
|
20230905,123900,64745445,3070,3070,3070,3070,2
|
|
20230905,123800,64739305,3070,3070,3070,3070,7
|
|
20230905,123700,64717815,3065,3070,3070,3065,4
|
|
20230905,123600,64705540,3070,3070,3070,3070,6
|
|
20230905,123500,64687120,3070,3070,3070,3070,2
|
|
20230905,123400,64680980,3070,3070,3070,3065,20
|
|
20230905,123300,64619660,3070,3070,3070,3070,6
|
|
20230905,123200,64601240,3070,3070,3070,3070,3
|
|
20230905,123100,64592030,3070,3070,3070,3070,5
|
|
20230905,123000,64576680,3065,3065,3070,3065,145
|
|
20230905,122900,64132240,3070,3070,3070,3070,16
|
|
20230905,122800,64083120,3070,3070,3070,3070,7
|
|
20230905,122700,64061630,3070,3070,3070,3070,3
|
|
20230905,122600,64052420,3070,3070,3070,3070,190
|
|
20230905,122500,63469120,3070,3070,3070,3070,106
|
|
20230905,122400,63143700,3070,3070,3070,3070,3
|
|
20230905,122300,63134490,3070,3070,3070,3070,6
|
|
20230905,122200,63116070,3065,3070,3070,3065,3
|
|
20230905,122100,63106865,3070,3065,3070,3065,4
|
|
20230905,122000,63094590,3070,3070,3070,3070,6
|
|
20230905,121900,63076170,3070,3070,3070,3070,3
|
|
20230905,121800,63066960,3070,3070,3070,3070,5
|
|
20230905,121700,63051610,3070,3070,3070,3070,6
|
|
20230905,121600,63033190,3070,3065,3070,3065,4
|
|
20230905,121500,63020915,3070,3070,3070,3070,8
|
|
20230905,121400,62996355,3070,3070,3070,3070,53
|
|
20230905,121300,62833645,3070,3070,3070,3065,8
|
|
20230905,121200,62809100,3070,3070,3070,3070,3
|
|
20230905,121100,62799890,3070,3070,3070,3070,4
|
|
20230905,121000,62787610,3070,3065,3070,3065,12
|
|
20230905,120900,62750775,3070,3070,3070,3070,152
|
|
20230905,120800,62284135,3070,3070,3070,3070,6
|
|
20230905,120700,62265715,3070,3070,3070,3070,65
|
|
20230905,120600,62066165,3070,3070,3070,3070,6
|
|
20230905,120500,62047745,3070,3070,3070,3070,5
|
|
20230905,120400,62032395,3070,3065,3070,3065,4
|
|
20230905,120300,62020120,3070,3070,3070,3070,7
|
|
20230905,120200,61998630,3070,3070,3070,3070,3
|
|
20230905,120100,61989420,3070,3065,3070,3065,4
|
|
20230905,120000,61977145,3070,3070,3070,3070,5
|
|
20230905,115900,61961795,3065,3070,3070,3065,4
|
|
20230905,115800,61949520,3070,3070,3070,3070,12
|
|
20230905,115700,61912680,3070,3070,3070,3070,3
|
|
20230905,115600,61903470,3065,3070,3070,3065,4
|
|
20230905,115500,61891200,3070,3070,3070,3065,7
|
|
20230905,115400,61869715,3070,3070,3070,3070,3
|
|
20230905,115300,61860505,3070,3070,3070,3065,7
|
|
20230905,115200,61839020,3070,3070,3070,3070,3
|
|
20230905,115100,61829810,3070,3070,3070,3070,3
|
|
20230905,115000,61820600,3070,3070,3070,3070,7
|
|
20230905,114900,61799110,3065,3070,3070,3065,4
|
|
20230905,114800,61786835,3070,3070,3070,3065,55
|
|
20230905,114700,61618235,3070,3070,3070,3070,13
|
|
20230905,114600,61578325,3070,3070,3070,3070,25
|
|
20230905,114500,61501575,3070,3070,3070,3070,6
|
|
20230905,114400,61483155,3070,3070,3070,3070,3
|
|
20230905,114300,61473945,3070,3070,3070,3070,2
|
|
20230905,114200,61467805,3070,3070,3070,3070,24
|
|
20230905,114100,61394125,3070,3065,3070,3065,5
|
|
20230905,114000,61378780,3065,3065,3065,3065,0
|
|
20230905,113900,61378780,3065,3065,3065,3065,0
|
|
20230905,113800,61378780,3065,3065,3065,3065,0
|
|
20230905,113700,61378780,3065,3065,3065,3065,0
|
|
20230905,113600,61378780,3065,3065,3065,3065,1
|
|
20230905,113500,61375715,3070,3070,3070,3070,3
|
|
20230905,113400,61366505,3070,3070,3070,3070,1
|
|
20230905,113300,61363435,3070,3070,3070,3070,0
|
|
20230905,113200,61363435,3070,3070,3070,3070,0
|
|
20230905,113100,61363435,3070,3070,3070,3070,329
|
|
20230905,113000,60353405,3070,3070,3070,3070,500
|
|
20230905,112900,58818405,3070,3070,3070,3070,1
|
|
20230905,112800,58815335,3065,3065,3065,3065,0
|
|
20230905,112700,58815335,3065,3070,3070,3065,24
|
|
20230905,112600,58741675,3070,3070,3070,3070,0
|
|
20230905,112500,58741675,3070,3070,3070,3070,166
|
|
20230905,112400,58232055,3070,3070,3070,3070,0
|
|
20230905,112300,58232055,3070,3065,3070,3065,503
|
|
20230905,112200,56690345,3065,3065,3065,3065,0
|
|
20230905,112100,56690345,3065,3065,3065,3065,1
|
|
20230905,112000,56687280,3065,3065,3065,3065,0
|
|
20230905,111900,56687280,3065,3065,3065,3065,0
|
|
20230905,111800,56687280,3065,3070,3070,3065,11
|
|
20230905,111700,56653515,3065,3065,3065,3065,0
|
|
20230905,111600,56653515,3065,3065,3065,3065,0
|
|
20230905,111500,56653515,3065,3065,3065,3065,0
|
|
20230905,111400,56653515,3065,3065,3065,3065,0
|
|
20230905,111300,56653515,3065,3065,3065,3065,100
|
|
20230905,111200,56347015,3065,3065,3065,3065,2
|
|
20230905,111100,56340885,3065,3065,3065,3065,100
|
|
20230905,111000,56034385,3070,3065,3070,3065,729
|
|
20230905,110900,53798365,3070,3070,3070,3070,0
|
|
20230905,110800,53798365,3070,3070,3070,3070,0
|
|
20230905,110700,53798365,3070,3070,3070,3070,0
|
|
20230905,110600,53798365,3070,3070,3070,3070,1
|
|
20230905,110500,53795295,3065,3065,3065,3065,0
|
|
20230905,110400,53795295,3065,3065,3065,3065,347
|
|
20230905,110300,52731740,3070,3070,3070,3070,2
|
|
20230905,110200,52725600,3070,3065,3070,3065,8
|
|
20230905,110100,52701055,3070,3070,3070,3070,5
|
|
20230905,110000,52685705,3070,3070,3070,3070,48
|
|
20230905,105900,52538345,3070,3070,3070,3070,10
|
|
20230905,105800,52507645,3070,3070,3070,3070,997
|
|
20230905,105700,49446855,3070,3070,3070,3070,40
|
|
20230905,105600,49324055,3070,3070,3070,3070,2
|
|
20230905,105500,49317915,3065,3065,3065,3065,0
|
|
20230905,105400,49317915,3065,3065,3065,3065,722
|
|
20230905,105300,47104985,3070,3070,3070,3070,0
|
|
20230905,105200,47104985,3070,3070,3070,3070,0
|
|
20230905,105100,47104985,3070,3070,3070,3070,0
|
|
20230905,105000,47104985,3070,3070,3070,3070,0
|
|
20230905,104900,47104985,3070,3070,3070,3070,1
|
|
20230905,104800,47101915,3070,3070,3070,3070,0
|
|
20230905,104700,47101915,3070,3070,3070,3070,1079
|
|
20230905,104600,43789385,3075,3075,3075,3075,1
|
|
20230905,104500,43786310,3075,3075,3075,3075,1
|
|
20230905,104400,43783235,3075,3075,3075,3075,10
|
|
20230905,104300,43752485,3075,3075,3075,3075,0
|
|
20230905,104200,43752485,3075,3070,3075,3070,566
|
|
20230905,104100,42014810,3070,3070,3070,3070,71
|
|
20230905,104000,41796840,3070,3070,3070,3070,40
|
|
20230905,103900,41674040,3070,3070,3070,3070,0
|
|
20230905,103800,41674040,3070,3070,3070,3070,0
|
|
20230905,103700,41674040,3070,3070,3070,3070,0
|
|
20230905,103600,41674040,3070,3065,3070,3065,4
|
|
20230905,103500,41661775,3070,3070,3070,3070,0
|
|
20230905,103400,41661775,3070,3070,3070,3070,1
|
|
20230905,103300,41658705,3070,3070,3070,3070,5
|
|
20230905,103200,41643355,3070,3070,3070,3070,1
|
|
20230905,103100,41640285,3070,3070,3070,3070,0
|
|
20230905,103000,41640285,3070,3070,3070,3070,9
|
|
20230905,102900,41612655,3065,3065,3065,3065,462
|
|
20230905,102800,40196625,3060,3060,3060,3060,10
|
|
20230905,102700,40166025,3065,3065,3065,3065,1
|
|
20230905,102600,40162960,3060,3060,3060,3060,650
|
|
20230905,102500,38173960,3065,3060,3065,3060,90
|
|
20230905,102400,37898310,3065,3065,3065,3065,132
|
|
20230905,102300,37493730,3065,3065,3065,3065,2
|
|
20230905,102200,37487600,3065,3065,3065,3065,0
|
|
20230905,102100,37487600,3065,3065,3065,3065,0
|
|
20230905,102000,37487600,3065,3065,3065,3065,1
|
|
20230905,101900,37484535,3065,3065,3065,3065,0
|
|
20230905,101800,37484535,3065,3060,3065,3060,191
|
|
20230905,101700,36900070,3065,3060,3065,3060,202
|
|
20230905,101600,36281940,3065,3065,3065,3065,501
|
|
20230905,101500,34746375,3065,3065,3065,3065,2
|
|
20230905,101400,34740245,3065,3065,3065,3065,0
|
|
20230905,101300,34740245,3065,3065,3065,3065,0
|
|
20230905,101200,34740245,3065,3065,3065,3065,3
|
|
20230905,101100,34731050,3060,3065,3065,3060,601
|
|
20230905,101000,32891955,3065,3065,3065,3065,101
|
|
20230905,100900,32582390,3070,3075,3075,3070,8
|
|
20230905,100800,32557805,3065,3065,3075,3065,394
|
|
20230905,100700,31350045,3065,3065,3065,3065,46
|
|
20230905,100600,31209055,3065,3075,3075,3065,57
|
|
20230905,100500,31034240,3075,3065,3075,3065,107
|
|
20230905,100400,30706135,3065,3065,3075,3065,96
|
|
20230905,100300,30411425,3065,3065,3070,3065,305
|
|
20230905,100200,29476595,3065,3065,3065,3065,328
|
|
20230905,100100,28471275,3060,3060,3060,3060,0
|
|
20230905,100000,28471275,3060,3060,3060,3060,0
|
|
20230905,095900,28471275,3060,3060,3060,3060,0
|
|
20230905,095800,28471275,3060,3060,3060,3060,1
|
|
20230905,095700,28468215,3070,3070,3070,3070,0
|
|
20230905,095600,28468215,3070,3060,3070,3060,3
|
|
20230905,095500,28459025,3070,3070,3070,3070,0
|
|
20230905,095400,28459025,3070,3070,3070,3070,11
|
|
20230905,095300,28425255,3070,3075,3075,3070,43
|
|
20230905,095200,28293090,3075,3075,3075,3065,60
|
|
20230905,095100,28109050,3075,3070,3075,3065,202
|
|
20230905,095000,27489280,3075,3075,3075,3075,40
|
|
20230905,094900,27366280,3075,3075,3075,3075,41
|
|
20230905,094800,27240205,3075,3070,3075,3070,54
|
|
20230905,094700,27074385,3070,3070,3070,3070,80
|
|
20230905,094600,26828785,3070,3070,3070,3070,60
|
|
20230905,094500,26644585,3075,3075,3080,3075,9
|
|
20230905,094400,26616885,3080,3080,3080,3080,2
|
|
20230905,094300,26610725,3080,3080,3080,3080,0
|
|
20230905,094200,26610725,3080,3080,3080,3080,0
|
|
20230905,094100,26610725,3080,3080,3080,3080,0
|
|
20230905,094000,26610725,3080,3080,3080,3080,2099
|
|
20230905,093900,20145805,3080,3080,3080,3080,0
|
|
20230905,093800,20145805,3080,3070,3080,3070,22
|
|
20230905,093700,20078125,3070,3070,3070,3070,3
|
|
20230905,093600,20068915,3070,3070,3070,3060,37
|
|
20230905,093500,19955345,3070,3075,3075,3070,9
|
|
20230905,093400,19927695,3080,3075,3080,3055,1367
|
|
20230905,093300,15726145,3075,3065,3075,3055,1466
|
|
20230905,093200,11239780,3070,3070,3075,3070,12
|
|
20230905,093100,11202890,3070,3070,3070,3070,17
|
|
20230905,093000,11150700,3065,3065,3065,3065,101
|
|
20230905,092900,10841135,3070,3070,3070,3070,147
|
|
20230905,092800,10389845,3075,3075,3075,3075,0
|
|
20230905,092700,10389845,3075,3075,3075,3075,0
|
|
20230905,092600,10389845,3075,3075,3075,3075,21
|
|
20230905,092500,10325270,3075,3075,3075,3075,0
|
|
20230905,092400,10325270,3075,3075,3075,3075,18
|
|
20230905,092300,10269920,3070,3075,3075,3070,164
|
|
20230905,092200,9766190,3075,3075,3075,3075,0
|
|
20230905,092100,9766190,3075,3075,3075,3075,70
|
|
20230905,092000,9550940,3075,3075,3075,3075,36
|
|
20230905,091900,9440240,3070,3070,3070,3070,16
|
|
20230905,091800,9391120,3060,3060,3060,3060,0
|
|
20230905,091700,9391120,3060,3060,3060,3060,34
|
|
20230905,091600,9287080,3065,3065,3065,3065,0
|
|
20230905,091500,9287080,3065,3065,3065,3065,5
|
|
20230905,091400,9271755,3070,3065,3070,3055,1682
|
|
20230905,091300,4127630,3070,3070,3070,3070,0
|
|
20230905,091200,4127630,3070,3070,3070,3070,2
|
|
20230905,091100,4121490,3070,3070,3070,3060,102
|
|
20230905,091000,3809350,3070,3075,3075,3065,17
|
|
20230905,090900,3757190,3065,3075,3075,3065,197
|
|
20230905,090800,3151930,3075,3075,3075,3075,10
|
|
20230905,090700,3121180,3075,3075,3075,3075,85
|
|
20230905,090600,2859805,3075,3070,3075,3070,315
|
|
20230905,090500,1891255,3070,3070,3070,3070,0
|
|
20230905,090400,1891255,3070,3070,3070,3070,0
|
|
20230905,090300,1891255,3070,3070,3070,3070,4
|
|
20230905,090200,1878975,3070,3070,3070,3060,313
|
|
20230905,090100,921060,3060,3060,3060,3060,0
|
|
20230905,090000,921060,3060,3060,3060,3060,301
|