662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,195900,213954780,3070,3070,3070,3070,389
|
|
20230906,195800,213954780,3070,3070,3070,3070,0
|
|
20230906,195700,213954780,3070,3070,3070,3070,0
|
|
20230906,195600,213954780,3070,3070,3070,3070,0
|
|
20230906,195500,213954780,3070,3070,3070,3070,0
|
|
20230906,195400,213954780,3070,3070,3070,3070,0
|
|
20230906,195300,213954780,3070,3070,3070,3070,0
|
|
20230906,195200,213954780,3070,3070,3070,3070,0
|
|
20230906,195100,213954780,3070,3070,3070,3070,0
|
|
20230906,195000,213954780,3070,3070,3070,3070,0
|
|
20230906,194900,213954780,3070,3070,3070,3070,0
|
|
20230906,194800,213954780,3070,3070,3070,3070,0
|
|
20230906,194700,213954780,3070,3070,3070,3070,0
|
|
20230906,194600,213954780,3070,3070,3070,3070,0
|
|
20230906,194500,213954780,3070,3070,3070,3070,0
|
|
20230906,194400,213954780,3070,3070,3070,3070,0
|
|
20230906,194300,213954780,3070,3070,3070,3070,0
|
|
20230906,194200,213954780,3070,3070,3070,3070,0
|
|
20230906,194100,213954780,3070,3070,3070,3070,0
|
|
20230906,194000,213954780,3070,3070,3070,3070,0
|
|
20230906,193900,213954780,3070,3070,3070,3070,0
|
|
20230906,193800,213954780,3070,3070,3070,3070,0
|
|
20230906,193700,213954780,3070,3070,3070,3070,0
|
|
20230906,193600,213954780,3070,3070,3070,3070,0
|
|
20230906,193500,213954780,3070,3070,3070,3070,0
|
|
20230906,193400,213954780,3070,3070,3070,3070,0
|
|
20230906,193300,213954780,3070,3070,3070,3070,0
|
|
20230906,193200,213954780,3070,3070,3070,3070,0
|
|
20230906,193100,213954780,3070,3070,3070,3070,0
|
|
20230906,193000,213954780,3070,3070,3070,3070,0
|
|
20230906,192900,213954780,3070,3070,3070,3070,389
|
|
20230906,192800,213954780,3070,3070,3070,3070,0
|
|
20230906,192700,213954780,3070,3070,3070,3070,0
|
|
20230906,192600,213954780,3070,3070,3070,3070,0
|
|
20230906,192500,213954780,3070,3070,3070,3070,0
|
|
20230906,192400,213954780,3070,3070,3070,3070,0
|
|
20230906,192300,213954780,3070,3070,3070,3070,0
|
|
20230906,192200,213954780,3070,3070,3070,3070,0
|
|
20230906,192100,213954780,3070,3070,3070,3070,0
|
|
20230906,192000,213954780,3070,3070,3070,3070,0
|
|
20230906,191900,213954780,3070,3070,3070,3070,0
|
|
20230906,191800,213954780,3070,3070,3070,3070,0
|
|
20230906,191700,213954780,3070,3070,3070,3070,0
|
|
20230906,191600,213954780,3070,3070,3070,3070,0
|
|
20230906,191500,213954780,3070,3070,3070,3070,0
|
|
20230906,191400,213954780,3070,3070,3070,3070,0
|
|
20230906,191300,213954780,3070,3070,3070,3070,0
|
|
20230906,191200,213954780,3070,3070,3070,3070,0
|
|
20230906,191100,213954780,3070,3070,3070,3070,0
|
|
20230906,191000,213954780,3070,3070,3070,3070,0
|
|
20230906,190900,213954780,3070,3070,3070,3070,0
|
|
20230906,190800,213954780,3070,3070,3070,3070,0
|
|
20230906,190700,213954780,3070,3070,3070,3070,0
|
|
20230906,190600,213954780,3070,3070,3070,3070,0
|
|
20230906,190500,213954780,3070,3070,3070,3070,0
|
|
20230906,190400,213954780,3070,3070,3070,3070,0
|
|
20230906,190300,213954780,3070,3070,3070,3070,0
|
|
20230906,190200,213954780,3070,3070,3070,3070,0
|
|
20230906,190100,213954780,3070,3070,3070,3070,0
|
|
20230906,190000,213954780,3070,3070,3070,3070,0
|
|
20230906,185900,213954780,3070,3070,3070,3070,389
|
|
20230906,185800,213954780,3070,3070,3070,3070,0
|
|
20230906,185700,213954780,3070,3070,3070,3070,0
|
|
20230906,185600,213954780,3070,3070,3070,3070,0
|
|
20230906,185500,213954780,3070,3070,3070,3070,0
|
|
20230906,185400,213954780,3070,3070,3070,3070,0
|
|
20230906,185300,213954780,3070,3070,3070,3070,0
|
|
20230906,185200,213954780,3070,3070,3070,3070,0
|
|
20230906,185100,213954780,3070,3070,3070,3070,0
|
|
20230906,185000,213954780,3070,3070,3070,3070,0
|
|
20230906,184900,213954780,3070,3070,3070,3070,0
|
|
20230906,184800,213954780,3070,3070,3070,3070,0
|
|
20230906,184700,213954780,3070,3070,3070,3070,0
|
|
20230906,184600,213954780,3070,3070,3070,3070,0
|
|
20230906,184500,213954780,3070,3070,3070,3070,0
|
|
20230906,184400,213954780,3070,3070,3070,3070,0
|
|
20230906,184300,213954780,3070,3070,3070,3070,0
|
|
20230906,184200,213954780,3070,3070,3070,3070,0
|
|
20230906,184100,213954780,3070,3070,3070,3070,0
|
|
20230906,184000,213954780,3070,3070,3070,3070,0
|
|
20230906,183900,213954780,3070,3070,3070,3070,0
|
|
20230906,183800,213954780,3070,3070,3070,3070,0
|
|
20230906,183700,213954780,3070,3070,3070,3070,0
|
|
20230906,183600,213954780,3070,3070,3070,3070,0
|
|
20230906,183500,213954780,3070,3070,3070,3070,0
|
|
20230906,183400,213954780,3070,3070,3070,3070,0
|
|
20230906,183300,213954780,3070,3070,3070,3070,0
|
|
20230906,183200,213954780,3070,3070,3070,3070,0
|
|
20230906,183100,213954780,3070,3070,3070,3070,0
|
|
20230906,183000,213954780,3070,3070,3070,3070,0
|
|
20230906,182900,213954780,3070,3070,3070,3070,389
|
|
20230906,182800,213954780,3070,3070,3070,3070,0
|
|
20230906,182700,213954780,3070,3070,3070,3070,0
|
|
20230906,182600,213954780,3070,3070,3070,3070,0
|
|
20230906,182500,213954780,3070,3070,3070,3070,0
|
|
20230906,182400,213954780,3070,3070,3070,3070,0
|
|
20230906,182300,213954780,3070,3070,3070,3070,0
|
|
20230906,182200,213954780,3070,3070,3070,3070,0
|
|
20230906,182100,213954780,3070,3070,3070,3070,0
|
|
20230906,182000,213954780,3070,3070,3070,3070,0
|
|
20230906,181900,213954780,3070,3070,3070,3070,0
|
|
20230906,181800,213954780,3070,3070,3070,3070,0
|
|
20230906,181700,213954780,3070,3070,3070,3070,0
|
|
20230906,181600,213954780,3070,3070,3070,3070,0
|
|
20230906,181500,213954780,3070,3070,3070,3070,0
|
|
20230906,181400,213954780,3070,3070,3070,3070,0
|
|
20230906,181300,213954780,3070,3070,3070,3070,0
|
|
20230906,181200,213954780,3070,3070,3070,3070,0
|
|
20230906,181100,213954780,3070,3070,3070,3070,0
|
|
20230906,181000,213954780,3070,3070,3070,3070,0
|
|
20230906,180900,213954780,3070,3070,3070,3070,0
|
|
20230906,180800,213954780,3070,3070,3070,3070,0
|
|
20230906,180700,213954780,3070,3070,3070,3070,0
|
|
20230906,180600,213954780,3070,3070,3070,3070,0
|
|
20230906,180500,213954780,3070,3070,3070,3070,0
|
|
20230906,180400,213954780,3070,3070,3070,3070,0
|
|
20230906,180300,213954780,3070,3070,3070,3070,0
|
|
20230906,180200,213954780,3070,3070,3070,3070,0
|
|
20230906,180100,213954780,3070,3070,3070,3070,0
|
|
20230906,180000,213954780,3070,3070,3070,3070,0
|
|
20230906,175900,213954780,3070,3070,3070,3070,389
|
|
20230906,175800,213954780,3070,3070,3070,3070,0
|
|
20230906,175700,213954780,3070,3070,3070,3070,0
|
|
20230906,175600,213954780,3070,3070,3070,3070,0
|
|
20230906,175500,213954780,3070,3070,3070,3070,0
|
|
20230906,175400,213954780,3070,3070,3070,3070,0
|
|
20230906,175300,213954780,3070,3070,3070,3070,0
|
|
20230906,175200,213954780,3070,3070,3070,3070,0
|
|
20230906,175100,213954780,3070,3070,3070,3070,0
|
|
20230906,175000,213954780,3070,3070,3070,3070,0
|
|
20230906,174900,213954780,3070,3070,3070,3070,0
|
|
20230906,174800,213954780,3070,3070,3070,3070,0
|
|
20230906,174700,213954780,3070,3070,3070,3070,0
|
|
20230906,174600,213954780,3070,3070,3070,3070,0
|
|
20230906,174500,213954780,3070,3070,3070,3070,0
|
|
20230906,174400,213954780,3070,3070,3070,3070,0
|
|
20230906,174300,213954780,3070,3070,3070,3070,0
|
|
20230906,174200,213954780,3070,3070,3070,3070,0
|
|
20230906,174100,213954780,3070,3070,3070,3070,0
|
|
20230906,174000,213954780,3070,3070,3070,3070,0
|
|
20230906,173900,213954780,3070,3070,3070,3070,0
|
|
20230906,173800,213954780,3070,3070,3070,3070,0
|
|
20230906,173700,213954780,3070,3070,3070,3070,0
|
|
20230906,173600,213954780,3070,3070,3070,3070,0
|
|
20230906,173500,213954780,3070,3070,3070,3070,0
|
|
20230906,173400,213954780,3070,3070,3070,3070,0
|
|
20230906,173300,213954780,3070,3070,3070,3070,0
|
|
20230906,173200,213954780,3070,3070,3070,3070,0
|
|
20230906,173100,213954780,3070,3070,3070,3070,0
|
|
20230906,173000,213954780,3070,3070,3070,3070,0
|
|
20230906,172900,213954780,3070,3070,3070,3070,389
|
|
20230906,172800,213954780,3070,3070,3070,3070,0
|
|
20230906,172700,213954780,3070,3070,3070,3070,0
|
|
20230906,172600,213954780,3070,3070,3070,3070,0
|
|
20230906,172500,213954780,3070,3070,3070,3070,0
|
|
20230906,172400,213954780,3070,3070,3070,3070,0
|
|
20230906,172300,213954780,3070,3070,3070,3070,0
|
|
20230906,172200,213954780,3070,3070,3070,3070,0
|
|
20230906,172100,213954780,3070,3070,3070,3070,0
|
|
20230906,172000,213954780,3070,3070,3070,3070,0
|
|
20230906,171900,213954780,3070,3070,3070,3070,0
|
|
20230906,171800,213954780,3070,3070,3070,3070,0
|
|
20230906,171700,213954780,3070,3070,3070,3070,0
|
|
20230906,171600,213954780,3070,3070,3070,3070,0
|
|
20230906,171500,213954780,3070,3070,3070,3070,0
|
|
20230906,171400,213954780,3070,3070,3070,3070,0
|
|
20230906,171300,213954780,3070,3070,3070,3070,0
|
|
20230906,171200,213954780,3070,3070,3070,3070,0
|
|
20230906,171100,213954780,3070,3070,3070,3070,0
|
|
20230906,171000,213954780,3070,3070,3070,3070,0
|
|
20230906,170900,213954780,3070,3070,3070,3070,0
|
|
20230906,170800,213954780,3070,3070,3070,3070,0
|
|
20230906,170700,213954780,3070,3070,3070,3070,0
|
|
20230906,170600,213954780,3070,3070,3070,3070,0
|
|
20230906,170500,213954780,3070,3070,3070,3070,0
|
|
20230906,170400,213954780,3070,3070,3070,3070,0
|
|
20230906,170300,213954780,3070,3070,3070,3070,0
|
|
20230906,170200,213954780,3070,3070,3070,3070,0
|
|
20230906,170100,213954780,3070,3070,3070,3070,0
|
|
20230906,170000,213954780,3070,3070,3070,3070,0
|
|
20230906,165900,213954780,3070,3070,3070,3070,389
|
|
20230906,165800,213954780,3070,3070,3070,3070,0
|
|
20230906,165700,213954780,3070,3070,3070,3070,0
|
|
20230906,165600,213954780,3070,3070,3070,3070,0
|
|
20230906,165500,213954780,3070,3070,3070,3070,0
|
|
20230906,165400,213954780,3070,3070,3070,3070,0
|
|
20230906,165300,213954780,3070,3070,3070,3070,0
|
|
20230906,165200,213954780,3070,3070,3070,3070,0
|
|
20230906,165100,213954780,3070,3070,3070,3070,0
|
|
20230906,165000,213954780,3070,3070,3070,3070,0
|
|
20230906,164900,213954780,3070,3070,3070,3070,0
|
|
20230906,164800,213954780,3070,3070,3070,3070,0
|
|
20230906,164700,213954780,3070,3070,3070,3070,0
|
|
20230906,164600,213954780,3070,3070,3070,3070,0
|
|
20230906,164500,213954780,3070,3070,3070,3070,0
|
|
20230906,164400,213954780,3070,3070,3070,3070,0
|
|
20230906,164300,213954780,3070,3070,3070,3070,0
|
|
20230906,164200,213954780,3070,3070,3070,3070,0
|
|
20230906,164100,213954780,3070,3070,3070,3070,0
|
|
20230906,164000,213954780,3070,3070,3070,3070,0
|
|
20230906,163900,213954780,3070,3070,3070,3070,0
|
|
20230906,163800,213954780,3070,3070,3070,3070,0
|
|
20230906,163700,213954780,3070,3070,3070,3070,0
|
|
20230906,163600,213954780,3070,3070,3070,3070,0
|
|
20230906,163500,213954780,3070,3070,3070,3070,0
|
|
20230906,163400,213954780,3070,3070,3070,3070,0
|
|
20230906,163300,213954780,3070,3070,3070,3070,0
|
|
20230906,163200,213954780,3070,3070,3070,3070,0
|
|
20230906,163100,213954780,3070,3070,3070,3070,0
|
|
20230906,163000,213954780,3070,3070,3070,3070,0
|
|
20230906,162900,213954780,3070,3070,3070,3070,389
|
|
20230906,162800,213954780,3070,3070,3070,3070,0
|
|
20230906,162700,213954780,3070,3070,3070,3070,0
|
|
20230906,162600,213954780,3070,3070,3070,3070,0
|
|
20230906,162500,213954780,3070,3070,3070,3070,0
|
|
20230906,162400,213954780,3070,3070,3070,3070,0
|
|
20230906,162300,213954780,3070,3070,3070,3070,0
|
|
20230906,162200,213954780,3070,3070,3070,3070,0
|
|
20230906,162100,213954780,3070,3070,3070,3070,0
|
|
20230906,162000,213954780,3070,3070,3070,3070,0
|
|
20230906,161900,213954780,3070,3070,3070,3070,0
|
|
20230906,161800,213954780,3070,3070,3070,3070,0
|
|
20230906,161700,213954780,3070,3070,3070,3070,0
|
|
20230906,161600,213954780,3070,3070,3070,3070,0
|
|
20230906,161500,213954780,3070,3070,3070,3070,0
|
|
20230906,161400,213954780,3070,3070,3070,3070,0
|
|
20230906,161300,213954780,3070,3070,3070,3070,0
|
|
20230906,161200,213954780,3070,3070,3070,3070,0
|
|
20230906,161100,213954780,3070,3070,3070,3070,0
|
|
20230906,161000,213954780,3070,3070,3070,3070,0
|
|
20230906,160900,213954780,3070,3070,3070,3070,0
|
|
20230906,160800,213954780,3070,3070,3070,3070,0
|
|
20230906,160700,213954780,3070,3070,3070,3070,0
|
|
20230906,160600,213954780,3070,3070,3070,3070,0
|
|
20230906,160500,213954780,3070,3070,3070,3070,0
|
|
20230906,160400,213954780,3070,3070,3070,3070,0
|
|
20230906,160300,213954780,3070,3070,3070,3070,0
|
|
20230906,160200,213954780,3070,3070,3070,3070,0
|
|
20230906,160100,213954780,3070,3070,3070,3070,0
|
|
20230906,160000,213954780,3070,3070,3070,3070,0
|
|
20230906,155900,213954780,3070,3070,3070,3070,389
|
|
20230906,155800,213954780,3070,3070,3070,3070,0
|
|
20230906,155700,213954780,3070,3070,3070,3070,0
|
|
20230906,155600,213954780,3070,3070,3070,3070,0
|
|
20230906,155500,213954780,3070,3070,3070,3070,0
|
|
20230906,155400,213954780,3070,3070,3070,3070,0
|
|
20230906,155300,213954780,3070,3070,3070,3070,0
|
|
20230906,155200,213954780,3070,3070,3070,3070,0
|
|
20230906,155100,213954780,3070,3070,3070,3070,0
|
|
20230906,155000,213954780,3070,3070,3070,3070,0
|
|
20230906,154900,213954780,3070,3070,3070,3070,0
|
|
20230906,154800,213954780,3070,3070,3070,3070,0
|
|
20230906,154700,213954780,3070,3070,3070,3070,0
|
|
20230906,154600,213954780,3070,3070,3070,3070,0
|
|
20230906,154500,213954780,3070,3070,3070,3070,0
|
|
20230906,154400,213954780,3070,3070,3070,3070,0
|
|
20230906,154300,213954780,3070,3070,3070,3070,0
|
|
20230906,154200,213954780,3070,3070,3070,3070,0
|
|
20230906,154100,213954780,3070,3070,3070,3070,0
|
|
20230906,154000,213954780,3070,3070,3070,3070,0
|
|
20230906,153900,213954780,3070,3070,3070,3070,0
|
|
20230906,153800,213954780,3070,3070,3070,3070,0
|
|
20230906,153700,213954780,3070,3070,3070,3070,0
|
|
20230906,153600,213954780,3070,3070,3070,3070,0
|
|
20230906,153500,213954780,3070,3070,3070,3070,0
|
|
20230906,153400,213954780,3070,3070,3070,3070,0
|
|
20230906,153300,213954780,3070,3070,3070,3070,0
|
|
20230906,153200,213954780,3070,3070,3070,3070,0
|
|
20230906,153100,213954780,3070,3070,3070,3070,0
|
|
20230906,153000,213954780,3070,3070,3070,3070,389
|
|
20230906,152900,212760550,3070,3070,3070,3070,0
|
|
20230906,152800,212760550,3070,3070,3070,3070,0
|
|
20230906,152700,212760550,3070,3070,3070,3070,0
|
|
20230906,152600,212760550,3070,3070,3070,3070,0
|
|
20230906,152500,212760550,3070,3070,3070,3070,0
|
|
20230906,152400,212760550,3070,3070,3070,3070,0
|
|
20230906,152300,212760550,3070,3070,3070,3070,0
|
|
20230906,152200,212760550,3070,3070,3070,3070,0
|
|
20230906,152100,212760550,3070,3070,3070,3070,0
|
|
20230906,152000,212760550,3070,3070,3070,3070,0
|
|
20230906,151900,212760550,3070,3070,3070,3070,5
|
|
20230906,151800,212745200,3070,3070,3070,3070,10
|
|
20230906,151700,212714500,3070,3070,3070,3070,38
|
|
20230906,151600,212597840,3070,3070,3070,3070,4
|
|
20230906,151500,212585560,3070,3070,3070,3070,18
|
|
20230906,151400,212530300,3065,3070,3070,3065,4994
|
|
20230906,151300,197223685,3065,3070,3070,3065,2023
|
|
20230906,151200,191023180,3070,3070,3070,3070,1
|
|
20230906,151100,191020110,3070,3065,3070,3065,4
|
|
20230906,151000,191007845,3070,3070,3070,3065,172
|
|
20230906,150900,190480655,3065,3065,3065,3065,0
|
|
20230906,150800,190480655,3065,3065,3070,3065,1881
|
|
20230906,150700,184715385,3070,3070,3070,3070,2
|
|
20230906,150600,184709245,3070,3070,3070,3070,45
|
|
20230906,150500,184571095,3070,3070,3070,3070,0
|
|
20230906,150400,184571095,3070,3070,3070,3070,1
|
|
20230906,150300,184568025,3070,3070,3070,3070,0
|
|
20230906,150200,184568025,3070,3070,3070,3070,0
|
|
20230906,150100,184568025,3070,3070,3070,3070,0
|
|
20230906,150000,184568025,3070,3070,3070,3070,0
|
|
20230906,145900,184568025,3070,3065,3070,3065,164
|
|
20230906,145800,184064615,3070,3070,3070,3070,0
|
|
20230906,145700,184064615,3070,3070,3070,3070,1
|
|
20230906,145600,184061545,3070,3070,3070,3070,3042
|
|
20230906,145500,174722605,3070,3070,3070,3070,0
|
|
20230906,145400,174722605,3070,3070,3070,3070,10
|
|
20230906,145300,174691905,3070,3070,3070,3070,3
|
|
20230906,145200,174682695,3065,3065,3065,3065,0
|
|
20230906,145100,174682695,3065,3065,3065,3065,93
|
|
20230906,145000,174397650,3065,3065,3065,3065,154
|
|
20230906,144900,173925640,3065,3065,3065,3065,4
|
|
20230906,144800,173913380,3070,3070,3070,3070,60
|
|
20230906,144700,173729180,3070,3070,3070,3070,0
|
|
20230906,144600,173729180,3070,3070,3070,3070,1
|
|
20230906,144500,173726110,3065,3065,3065,3065,2318
|
|
20230906,144400,166621440,3065,3065,3065,3065,170
|
|
20230906,144300,166100390,3065,3065,3065,3065,1
|
|
20230906,144200,166097325,3065,3065,3065,3065,0
|
|
20230906,144100,166097325,3065,3065,3065,3065,0
|
|
20230906,144000,166097325,3065,3065,3065,3065,0
|
|
20230906,143900,166097325,3065,3065,3065,3065,6
|
|
20230906,143800,166078935,3065,3065,3065,3065,0
|
|
20230906,143700,166078935,3065,3065,3065,3065,100
|
|
20230906,143600,165772435,3065,3065,3065,3065,8
|
|
20230906,143500,165747915,3065,3065,3065,3065,53
|
|
20230906,143400,165585470,3065,3065,3065,3065,1000
|
|
20230906,143300,162520470,3065,3065,3065,3065,5
|
|
20230906,143200,162505145,3065,3065,3065,3065,0
|
|
20230906,143100,162505145,3065,3065,3065,3065,0
|
|
20230906,143000,162505145,3065,3065,3065,3065,6
|
|
20230906,142900,162486755,3060,3070,3070,3060,17
|
|
20230906,142800,162434635,3060,3060,3060,3060,6
|
|
20230906,142700,162416275,3060,3060,3060,3060,6
|
|
20230906,142600,162397915,3060,3060,3060,3060,7
|
|
20230906,142500,162376495,3060,3060,3060,3060,6
|
|
20230906,142400,162358135,3060,3060,3060,3060,0
|
|
20230906,142300,162358135,3060,3060,3060,3060,6
|
|
20230906,142200,162339775,3060,3060,3060,3060,7
|
|
20230906,142100,162318355,3060,3065,3065,3060,6
|
|
20230906,142000,162299975,3060,3065,3065,3060,6
|
|
20230906,141900,162281610,3070,3070,3070,3070,20
|
|
20230906,141800,162220210,3060,3060,3060,3060,6
|
|
20230906,141700,162201850,3060,3065,3065,3060,2886
|
|
20230906,141600,153356270,3060,3060,3060,3060,201
|
|
20230906,141500,152741210,3065,3060,3065,3060,187
|
|
20230906,141400,152168085,3065,3060,3065,3060,8
|
|
20230906,141300,152143600,3060,3060,3060,3060,0
|
|
20230906,141200,152143600,3060,3060,3060,3060,6
|
|
20230906,141100,152125240,3060,3060,3060,3060,6
|
|
20230906,141000,152106880,3065,3060,3065,3060,8
|
|
20230906,140900,152082395,3065,3060,3065,3060,1006
|
|
20230906,140800,148999035,3060,3060,3060,3060,0
|
|
20230906,140700,148999035,3060,3065,3065,3060,8
|
|
20230906,140600,148974545,3060,3060,3060,3060,6
|
|
20230906,140500,148956185,3060,3060,3060,3060,7
|
|
20230906,140400,148934765,3060,3060,3060,3060,6
|
|
20230906,140300,148916405,3060,3060,3060,3060,10
|
|
20230906,140200,148885805,3060,3065,3065,3060,1311
|
|
20230906,140100,144867620,3060,3060,3060,3060,7
|
|
20230906,140000,144846200,3060,3060,3060,3060,6
|
|
20230906,135900,144827840,3060,3060,3060,3060,6
|
|
20230906,135800,144809480,3060,3060,3060,3060,7
|
|
20230906,135700,144788060,3060,3060,3060,3060,0
|
|
20230906,135600,144788060,3060,3065,3065,3060,106
|
|
20230906,135500,144463200,3060,3065,3065,3060,342
|
|
20230906,135400,143415000,3060,3060,3060,3060,6
|
|
20230906,135300,143396640,3060,3065,3065,3060,110
|
|
20230906,135200,143059990,3065,3065,3065,3065,41
|
|
20230906,135100,142934325,3065,3065,3065,3065,11
|
|
20230906,135000,142900610,3065,3065,3065,3065,0
|
|
20230906,134900,142900610,3065,3065,3065,3065,0
|
|
20230906,134800,142900610,3065,3065,3065,3065,10
|
|
20230906,134700,142869960,3070,3070,3070,3070,9
|
|
20230906,134600,142842330,3070,3070,3070,3070,101
|
|
20230906,134500,142532260,3070,3070,3070,3070,0
|
|
20230906,134400,142532260,3070,3070,3070,3070,0
|
|
20230906,134300,142532260,3070,3070,3070,3070,0
|
|
20230906,134200,142532260,3070,3070,3070,3070,0
|
|
20230906,134100,142532260,3070,3070,3070,3065,316
|
|
20230906,134000,141563655,3065,3065,3065,3065,0
|
|
20230906,133900,141563655,3065,3065,3065,3065,0
|
|
20230906,133800,141563655,3065,3065,3065,3065,0
|
|
20230906,133700,141563655,3065,3065,3065,3065,0
|
|
20230906,133600,141563655,3065,3065,3065,3065,0
|
|
20230906,133500,141563655,3065,3065,3065,3065,0
|
|
20230906,133400,141563655,3065,3065,3065,3065,0
|
|
20230906,133300,141563655,3065,3065,3065,3065,684
|
|
20230906,133200,139467195,3065,3065,3065,3065,242
|
|
20230906,133100,138725465,3065,3070,3070,3065,5009
|
|
20230906,133000,123348300,3075,3075,3075,3075,0
|
|
20230906,132900,123348300,3075,3075,3075,3075,16
|
|
20230906,132800,123299100,3075,3075,3075,3075,0
|
|
20230906,132700,123299100,3075,3075,3075,3075,0
|
|
20230906,132600,123299100,3075,3075,3075,3075,10
|
|
20230906,132500,123268350,3070,3070,3070,3070,0
|
|
20230906,132400,123268350,3070,3070,3070,3070,1
|
|
20230906,132300,123265280,3075,3075,3075,3075,2
|
|
20230906,132200,123259130,3075,3075,3075,3075,0
|
|
20230906,132100,123259130,3075,3075,3075,3075,19
|
|
20230906,132000,123200705,3075,3075,3075,3075,0
|
|
20230906,131900,123200705,3075,3075,3075,3075,0
|
|
20230906,131800,123200705,3075,3075,3075,3075,0
|
|
20230906,131700,123200705,3075,3075,3075,3075,0
|
|
20230906,131600,123200705,3075,3075,3075,3075,0
|
|
20230906,131500,123200705,3075,3075,3075,3075,0
|
|
20230906,131400,123200705,3075,3075,3075,3075,15
|
|
20230906,131300,123154580,3075,3075,3075,3075,0
|
|
20230906,131200,123154580,3075,3075,3075,3075,0
|
|
20230906,131100,123154580,3075,3075,3075,3075,1
|
|
20230906,131000,123151505,3075,3075,3075,3075,1
|
|
20230906,130900,123148430,3075,3075,3075,3070,141
|
|
20230906,130800,122714895,3070,3070,3070,3070,0
|
|
20230906,130700,122714895,3070,3070,3070,3070,397
|
|
20230906,130600,121496105,3070,3070,3070,3070,0
|
|
20230906,130500,121496105,3070,3070,3070,3070,0
|
|
20230906,130400,121496105,3070,3070,3070,3070,0
|
|
20230906,130300,121496105,3070,3070,3070,3070,502
|
|
20230906,130200,119954965,3070,3070,3070,3070,326
|
|
20230906,130100,118954145,3070,3070,3070,3070,0
|
|
20230906,130000,118954145,3070,3070,3070,3070,0
|
|
20230906,125900,118954145,3070,3070,3070,3070,0
|
|
20230906,125800,118954145,3070,3070,3070,3070,500
|
|
20230906,125700,117419145,3070,3070,3070,3070,3
|
|
20230906,125600,117409935,3070,3070,3070,3070,0
|
|
20230906,125500,117409935,3070,3070,3070,3070,50
|
|
20230906,125400,117256435,3065,3065,3065,3065,2
|
|
20230906,125300,117250305,3070,3070,3070,3070,20
|
|
20230906,125200,117188905,3070,3070,3070,3070,0
|
|
20230906,125100,117188905,3070,3075,3075,3070,1392
|
|
20230906,125000,112915315,3070,3070,3070,3070,326
|
|
20230906,124900,111914495,3070,3070,3070,3070,0
|
|
20230906,124800,111914495,3070,3070,3070,3070,0
|
|
20230906,124700,111914495,3070,3070,3070,3070,0
|
|
20230906,124600,111914495,3070,3070,3070,3070,300
|
|
20230906,124500,110993495,3070,3070,3070,3070,69
|
|
20230906,124400,110781665,3070,3070,3070,3070,1358
|
|
20230906,124300,106612605,3065,3065,3065,3065,35
|
|
20230906,124200,106505330,3070,3070,3070,3070,0
|
|
20230906,124100,106505330,3070,3070,3070,3070,30
|
|
20230906,124000,106413230,3070,3070,3070,3070,0
|
|
20230906,123900,106413230,3070,3070,3070,3070,0
|
|
20230906,123800,106413230,3070,3070,3070,3070,0
|
|
20230906,123700,106413230,3070,3070,3070,3070,200
|
|
20230906,123600,105799230,3070,3070,3070,3070,5154
|
|
20230906,123500,89976450,3075,3075,3075,3075,0
|
|
20230906,123400,89976450,3075,3075,3075,3075,0
|
|
20230906,123300,89976450,3075,3075,3075,3075,0
|
|
20230906,123200,89976450,3075,3075,3075,3075,0
|
|
20230906,123100,89976450,3075,3075,3075,3075,6
|
|
20230906,123000,89958000,3075,3075,3075,3075,32
|
|
20230906,122900,89859600,3070,3070,3070,3070,0
|
|
20230906,122800,89859600,3070,3070,3070,3070,0
|
|
20230906,122700,89859600,3070,3070,3070,3070,0
|
|
20230906,122600,89859600,3070,3070,3070,3070,0
|
|
20230906,122500,89859600,3070,3070,3070,3070,100
|
|
20230906,122400,89552600,3075,3075,3075,3075,50
|
|
20230906,122300,89398850,3070,3070,3070,3070,410
|
|
20230906,122200,88140150,3070,3070,3070,3070,300
|
|
20230906,122100,87219150,3070,3070,3070,3070,0
|
|
20230906,122000,87219150,3070,3070,3070,3070,0
|
|
20230906,121900,87219150,3070,3070,3070,3070,0
|
|
20230906,121800,87219150,3070,3070,3070,3070,400
|
|
20230906,121700,85991150,3075,3075,3075,3075,1
|
|
20230906,121600,85988075,3075,3075,3075,3075,1
|
|
20230906,121500,85985000,3075,3075,3075,3075,0
|
|
20230906,121400,85985000,3075,3075,3075,3075,0
|
|
20230906,121300,85985000,3075,3075,3075,3075,0
|
|
20230906,121200,85985000,3075,3075,3075,3075,0
|
|
20230906,121100,85985000,3075,3075,3075,3075,1
|
|
20230906,121000,85981925,3070,3070,3070,3070,400
|
|
20230906,120900,84753925,3070,3070,3070,3070,2
|
|
20230906,120800,84747785,3075,3075,3075,3075,0
|
|
20230906,120700,84747785,3075,3075,3075,3075,1
|
|
20230906,120600,84744710,3075,3075,3075,3075,0
|
|
20230906,120500,84744710,3075,3075,3075,3075,0
|
|
20230906,120400,84744710,3075,3075,3075,3075,0
|
|
20230906,120300,84744710,3075,3075,3075,3075,3
|
|
20230906,120200,84735485,3075,3075,3075,3075,0
|
|
20230906,120100,84735485,3075,3075,3075,3075,1
|
|
20230906,120000,84732410,3075,3075,3075,3075,0
|
|
20230906,115900,84732410,3075,3075,3075,3075,0
|
|
20230906,115800,84732410,3075,3075,3075,3075,0
|
|
20230906,115700,84732410,3075,3075,3075,3075,0
|
|
20230906,115600,84732410,3075,3075,3075,3075,0
|
|
20230906,115500,84732410,3075,3075,3075,3075,0
|
|
20230906,115400,84732410,3075,3075,3075,3075,23
|
|
20230906,115300,84661685,3075,3075,3075,3075,0
|
|
20230906,115200,84661685,3075,3075,3075,3075,3
|
|
20230906,115100,84652460,3070,3070,3070,3070,1
|
|
20230906,115000,84649390,3075,3075,3075,3075,100
|
|
20230906,114900,84341890,3075,3075,3075,3075,0
|
|
20230906,114800,84341890,3075,3075,3075,3070,300
|
|
20230906,114700,83420635,3075,3075,3075,3075,14
|
|
20230906,114600,83377585,3075,3075,3075,3075,0
|
|
20230906,114500,83377585,3075,3075,3075,3075,0
|
|
20230906,114400,83377585,3075,3075,3075,3075,0
|
|
20230906,114300,83377585,3075,3075,3075,3075,21
|
|
20230906,114200,83313010,3075,3075,3075,3075,0
|
|
20230906,114100,83313010,3075,3075,3075,3075,1
|
|
20230906,114000,83309935,3075,3075,3075,3075,17
|
|
20230906,113900,83257660,3075,3075,3075,3075,0
|
|
20230906,113800,83257660,3075,3075,3075,3075,0
|
|
20230906,113700,83257660,3075,3075,3075,3075,59
|
|
20230906,113600,83076235,3075,3075,3075,3075,0
|
|
20230906,113500,83076235,3075,3075,3075,3075,0
|
|
20230906,113400,83076235,3075,3075,3075,3075,0
|
|
20230906,113300,83076235,3075,3070,3075,3070,340
|
|
20230906,113200,82032135,3070,3070,3070,3070,0
|
|
20230906,113100,82032135,3070,3070,3070,3070,0
|
|
20230906,113000,82032135,3070,3070,3070,3070,432
|
|
20230906,112900,80705895,3070,3070,3070,3070,0
|
|
20230906,112800,80705895,3070,3070,3070,3070,0
|
|
20230906,112700,80705895,3070,3070,3070,3070,0
|
|
20230906,112600,80705895,3070,3070,3070,3070,0
|
|
20230906,112500,80705895,3070,3075,3075,3070,11
|
|
20230906,112400,80672075,3070,3070,3070,3070,83
|
|
20230906,112300,80417265,3075,3075,3075,3075,79
|
|
20230906,112200,80174340,3070,3070,3070,3070,0
|
|
20230906,112100,80174340,3070,3075,3075,3070,65
|
|
20230906,112000,79974470,3075,3075,3075,3075,0
|
|
20230906,111900,79974470,3075,3075,3075,3075,144
|
|
20230906,111800,79531670,3075,3075,3075,3075,0
|
|
20230906,111700,79531670,3075,3070,3075,3070,22
|
|
20230906,111600,79464025,3075,3075,3075,3075,500
|
|
20230906,111500,77926525,3075,3075,3075,3075,0
|
|
20230906,111400,77926525,3075,3075,3075,3075,0
|
|
20230906,111300,77926525,3075,3075,3075,3075,0
|
|
20230906,111200,77926525,3075,3075,3075,3075,0
|
|
20230906,111100,77926525,3075,3070,3075,3070,220
|
|
20230906,111000,77251075,3070,3070,3070,3070,680
|
|
20230906,110900,75163475,3070,3070,3070,3070,20
|
|
20230906,110800,75102075,3070,3070,3070,3070,455
|
|
20230906,110700,73705225,3070,3070,3070,3070,5552
|
|
20230906,110600,56660585,3070,3070,3070,3070,400
|
|
20230906,110500,55432585,3070,3070,3070,3070,0
|
|
20230906,110400,55432585,3070,3070,3070,3070,0
|
|
20230906,110300,55432585,3070,3070,3070,3070,1
|
|
20230906,110200,55429515,3070,3070,3070,3070,0
|
|
20230906,110100,55429515,3070,3070,3070,3070,0
|
|
20230906,110000,55429515,3070,3070,3070,3070,2
|
|
20230906,105900,55423375,3065,3065,3065,3065,137
|
|
20230906,105800,55003470,3070,3070,3070,3070,2
|
|
20230906,105700,54997330,3070,3070,3070,3070,6
|
|
20230906,105600,54978910,3065,3065,3065,3065,1
|
|
20230906,105500,54975845,3070,3070,3070,3070,2
|
|
20230906,105400,54969705,3070,3065,3070,3065,6
|
|
20230906,105300,54951310,3065,3065,3065,3065,100
|
|
20230906,105200,54644810,3070,3070,3070,3070,1
|
|
20230906,105100,54641740,3070,3070,3070,3070,0
|
|
20230906,105000,54641740,3070,3070,3070,3070,0
|
|
20230906,104900,54641740,3070,3070,3070,3070,2
|
|
20230906,104800,54635600,3065,3065,3065,3065,0
|
|
20230906,104700,54635600,3065,3065,3065,3065,0
|
|
20230906,104600,54635600,3065,3065,3065,3065,1830
|
|
20230906,104500,49026650,3070,3070,3070,3070,310
|
|
20230906,104400,48074950,3070,3070,3070,3070,1
|
|
20230906,104300,48071880,3070,3070,3070,3070,50
|
|
20230906,104200,47918380,3070,3070,3070,3070,10
|
|
20230906,104100,47887680,3065,3065,3065,3065,100
|
|
20230906,104000,47581180,3070,3070,3070,3070,0
|
|
20230906,103900,47581180,3070,3070,3070,3070,18
|
|
20230906,103800,47525920,3070,3070,3070,3070,60
|
|
20230906,103700,47341720,3065,3065,3065,3065,0
|
|
20230906,103600,47341720,3065,3065,3070,3065,103
|
|
20230906,103500,47025520,3065,3065,3065,3065,180
|
|
20230906,103400,46473820,3070,3070,3070,3070,1
|
|
20230906,103300,46470750,3070,3070,3070,3070,1001
|
|
20230906,103200,43397680,3070,3070,3070,3070,0
|
|
20230906,103100,43397680,3070,3070,3070,3070,0
|
|
20230906,103000,43397680,3070,3070,3070,3070,0
|
|
20230906,102900,43397680,3070,3070,3070,3070,2
|
|
20230906,102800,43391540,3070,3070,3070,3070,310
|
|
20230906,102700,42439840,3070,3070,3070,3070,10
|
|
20230906,102600,42409140,3065,3065,3065,3065,1097
|
|
20230906,102500,39046835,3065,3065,3065,3065,11
|
|
20230906,102400,39013120,3065,3065,3065,3065,0
|
|
20230906,102300,39013120,3065,3065,3065,3065,7
|
|
20230906,102200,38991665,3065,3065,3065,3065,93
|
|
20230906,102100,38706620,3065,3065,3065,3065,1
|
|
20230906,102000,38703555,3065,3065,3065,3065,1281
|
|
20230906,101900,34777290,3065,3065,3065,3065,890
|
|
20230906,101800,32049440,3070,3065,3070,3065,4
|
|
20230906,101700,32037175,3070,3070,3070,3070,1
|
|
20230906,101600,32034105,3070,3070,3070,3070,1
|
|
20230906,101500,32031035,3070,3065,3070,3065,1561
|
|
20230906,101400,27246540,3070,3070,3070,3070,0
|
|
20230906,101300,27246540,3070,3070,3070,3070,2
|
|
20230906,101200,27240400,3070,3070,3070,3070,71
|
|
20230906,101100,27022430,3065,3070,3070,3065,20
|
|
20230906,101000,26961080,3070,3070,3070,3070,0
|
|
20230906,100900,26961080,3070,3070,3070,3070,0
|
|
20230906,100800,26961080,3070,3070,3070,3070,33
|
|
20230906,100700,26859770,3070,3070,3070,3070,163
|
|
20230906,100600,26359360,3070,3070,3070,3070,0
|
|
20230906,100500,26359360,3070,3070,3070,3070,1
|
|
20230906,100400,26356290,3070,3070,3070,3070,17
|
|
20230906,100300,26304100,3070,3070,3070,3070,3
|
|
20230906,100200,26294890,3070,3070,3070,3070,1052
|
|
20230906,100100,23065250,3070,3070,3070,3070,0
|
|
20230906,100000,23065250,3070,3070,3070,3070,0
|
|
20230906,095900,23065250,3070,3070,3070,3070,1
|
|
20230906,095800,23062180,3070,3070,3070,3070,3
|
|
20230906,095700,23052970,3070,3070,3070,3070,1
|
|
20230906,095600,23049900,3070,3070,3070,3070,12
|
|
20230906,095500,23013060,3070,3070,3070,3070,0
|
|
20230906,095400,23013060,3070,3070,3070,3070,0
|
|
20230906,095300,23013060,3070,3070,3070,3070,105
|
|
20230906,095200,22690710,3070,3070,3070,3070,1
|
|
20230906,095100,22687640,3070,3070,3070,3065,3032
|
|
20230906,095000,13394400,3070,3070,3070,3070,81
|
|
20230906,094900,13145730,3070,3070,3070,3070,20
|
|
20230906,094800,13084330,3070,3070,3070,3070,160
|
|
20230906,094700,12593130,3075,3075,3075,3075,17
|
|
20230906,094600,12540855,3075,3075,3075,3075,1
|
|
20230906,094500,12537780,3075,3075,3075,3075,0
|
|
20230906,094400,12537780,3075,3075,3075,3075,0
|
|
20230906,094300,12537780,3075,3075,3075,3075,1
|
|
20230906,094200,12534705,3075,3075,3075,3070,8
|
|
20230906,094100,12510110,3075,3075,3075,3075,1
|
|
20230906,094000,12507035,3075,3075,3075,3075,0
|
|
20230906,093900,12507035,3075,3075,3075,3075,16
|
|
20230906,093800,12457835,3075,3075,3075,3075,1
|
|
20230906,093700,12454760,3075,3075,3075,3075,26
|
|
20230906,093600,12374810,3070,3075,3075,3070,71
|
|
20230906,093500,12156835,3075,3075,3075,3070,365
|
|
20230906,093400,11035960,3075,3075,3075,3075,2
|
|
20230906,093300,11029810,3075,3075,3075,3075,24
|
|
20230906,093200,10956010,3075,3070,3075,3070,763
|
|
20230906,093100,8613425,3070,3070,3070,3070,5
|
|
20230906,093000,8598075,3070,3070,3070,3070,8
|
|
20230906,092900,8573515,3070,3070,3070,3070,1
|
|
20230906,092800,8570445,3075,3075,3075,3075,0
|
|
20230906,092700,8570445,3075,3075,3075,3075,1
|
|
20230906,092600,8567370,3065,3065,3075,3065,32
|
|
20230906,092500,8469270,3075,3075,3075,3075,1
|
|
20230906,092400,8466195,3070,3075,3075,3070,12
|
|
20230906,092300,8429325,3065,3065,3065,3065,50
|
|
20230906,092200,8276075,3075,3065,3075,3065,753
|
|
20230906,092100,5967830,3065,3065,3065,3065,74
|
|
20230906,092000,5741020,3075,3075,3075,3075,108
|
|
20230906,091900,5408920,3065,3065,3065,3065,5
|
|
20230906,091800,5393595,3075,3075,3075,3075,0
|
|
20230906,091700,5393595,3075,3065,3075,3065,64
|
|
20230906,091600,5197295,3075,3075,3075,3075,0
|
|
20230906,091500,5197295,3075,3070,3075,3070,11
|
|
20230906,091400,5163485,3070,3070,3070,3070,65
|
|
20230906,091300,4963935,3070,3070,3070,3070,0
|
|
20230906,091200,4963935,3070,3075,3075,3070,2
|
|
20230906,091100,4957790,3075,3075,3075,3075,0
|
|
20230906,091000,4957790,3075,3075,3075,3075,9
|
|
20230906,090900,4930115,3075,3075,3075,3075,0
|
|
20230906,090800,4930115,3075,3070,3075,3070,9
|
|
20230906,090700,4902470,3070,3070,3070,3070,0
|
|
20230906,090600,4902470,3070,3070,3070,3070,2
|
|
20230906,090500,4896330,3075,3075,3075,3075,3
|
|
20230906,090400,4887105,3075,3070,3075,3070,760
|
|
20230906,090300,2551605,3075,3070,3075,3070,103
|
|
20230906,090200,2235380,3070,3070,3070,3070,3
|
|
20230906,090100,2226170,3070,3070,3075,3070,126
|
|
20230906,090000,1839170,3070,3050,3070,3050,603
|