660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,195700,126779965,3070,3070,3070,3070,804
|
|
20230908,195600,126779965,3070,3070,3070,3070,0
|
|
20230908,195500,126779965,3070,3070,3070,3070,0
|
|
20230908,195400,126779965,3070,3070,3070,3070,0
|
|
20230908,195300,126779965,3070,3070,3070,3070,0
|
|
20230908,195200,126779965,3070,3070,3070,3070,0
|
|
20230908,195100,126779965,3070,3070,3070,3070,0
|
|
20230908,195000,126779965,3070,3070,3070,3070,0
|
|
20230908,194900,126779965,3070,3070,3070,3070,0
|
|
20230908,194800,126779965,3070,3070,3070,3070,0
|
|
20230908,194700,126779965,3070,3070,3070,3070,0
|
|
20230908,194600,126779965,3070,3070,3070,3070,0
|
|
20230908,194500,126779965,3070,3070,3070,3070,0
|
|
20230908,194400,126779965,3070,3070,3070,3070,0
|
|
20230908,194300,126779965,3070,3070,3070,3070,0
|
|
20230908,194200,126779965,3070,3070,3070,3070,0
|
|
20230908,194100,126779965,3070,3070,3070,3070,0
|
|
20230908,194000,126779965,3070,3070,3070,3070,0
|
|
20230908,193900,126779965,3070,3070,3070,3070,0
|
|
20230908,193800,126779965,3070,3070,3070,3070,0
|
|
20230908,193700,126779965,3070,3070,3070,3070,0
|
|
20230908,193600,126779965,3070,3070,3070,3070,0
|
|
20230908,193500,126779965,3070,3070,3070,3070,0
|
|
20230908,193400,126779965,3070,3070,3070,3070,0
|
|
20230908,193300,126779965,3070,3070,3070,3070,0
|
|
20230908,193200,126779965,3070,3070,3070,3070,0
|
|
20230908,193100,126779965,3070,3070,3070,3070,0
|
|
20230908,193000,126779965,3070,3070,3070,3070,0
|
|
20230908,192900,126779965,3070,3070,3070,3070,0
|
|
20230908,192800,126779965,3070,3070,3070,3070,0
|
|
20230908,192700,126779965,3070,3070,3070,3070,804
|
|
20230908,192600,126779965,3070,3070,3070,3070,0
|
|
20230908,192500,126779965,3070,3070,3070,3070,0
|
|
20230908,192400,126779965,3070,3070,3070,3070,0
|
|
20230908,192300,126779965,3070,3070,3070,3070,0
|
|
20230908,192200,126779965,3070,3070,3070,3070,0
|
|
20230908,192100,126779965,3070,3070,3070,3070,0
|
|
20230908,192000,126779965,3070,3070,3070,3070,0
|
|
20230908,191900,126779965,3070,3070,3070,3070,0
|
|
20230908,191800,126779965,3070,3070,3070,3070,0
|
|
20230908,191700,126779965,3070,3070,3070,3070,0
|
|
20230908,191600,126779965,3070,3070,3070,3070,0
|
|
20230908,191500,126779965,3070,3070,3070,3070,0
|
|
20230908,191400,126779965,3070,3070,3070,3070,0
|
|
20230908,191300,126779965,3070,3070,3070,3070,0
|
|
20230908,191200,126779965,3070,3070,3070,3070,0
|
|
20230908,191100,126779965,3070,3070,3070,3070,0
|
|
20230908,191000,126779965,3070,3070,3070,3070,0
|
|
20230908,190900,126779965,3070,3070,3070,3070,0
|
|
20230908,190800,126779965,3070,3070,3070,3070,0
|
|
20230908,190700,126779965,3070,3070,3070,3070,0
|
|
20230908,190600,126779965,3070,3070,3070,3070,0
|
|
20230908,190500,126779965,3070,3070,3070,3070,0
|
|
20230908,190400,126779965,3070,3070,3070,3070,0
|
|
20230908,190300,126779965,3070,3070,3070,3070,0
|
|
20230908,190200,126779965,3070,3070,3070,3070,0
|
|
20230908,190100,126779965,3070,3070,3070,3070,0
|
|
20230908,190000,126779965,3070,3070,3070,3070,0
|
|
20230908,185900,126779965,3070,3070,3070,3070,0
|
|
20230908,185800,126779965,3070,3070,3070,3070,0
|
|
20230908,185700,126779965,3070,3070,3070,3070,804
|
|
20230908,185600,126779965,3070,3070,3070,3070,0
|
|
20230908,185500,126779965,3070,3070,3070,3070,0
|
|
20230908,185400,126779965,3070,3070,3070,3070,0
|
|
20230908,185300,126779965,3070,3070,3070,3070,0
|
|
20230908,185200,126779965,3070,3070,3070,3070,0
|
|
20230908,185100,126779965,3070,3070,3070,3070,0
|
|
20230908,185000,126779965,3070,3070,3070,3070,0
|
|
20230908,184900,126779965,3070,3070,3070,3070,0
|
|
20230908,184800,126779965,3070,3070,3070,3070,0
|
|
20230908,184700,126779965,3070,3070,3070,3070,0
|
|
20230908,184600,126779965,3070,3070,3070,3070,0
|
|
20230908,184500,126779965,3070,3070,3070,3070,0
|
|
20230908,184400,126779965,3070,3070,3070,3070,0
|
|
20230908,184300,126779965,3070,3070,3070,3070,0
|
|
20230908,184200,126779965,3070,3070,3070,3070,0
|
|
20230908,184100,126779965,3070,3070,3070,3070,0
|
|
20230908,184000,126779965,3070,3070,3070,3070,0
|
|
20230908,183900,126779965,3070,3070,3070,3070,0
|
|
20230908,183800,126779965,3070,3070,3070,3070,0
|
|
20230908,183700,126779965,3070,3070,3070,3070,0
|
|
20230908,183600,126779965,3070,3070,3070,3070,0
|
|
20230908,183500,126779965,3070,3070,3070,3070,0
|
|
20230908,183400,126779965,3070,3070,3070,3070,0
|
|
20230908,183300,126779965,3070,3070,3070,3070,0
|
|
20230908,183200,126779965,3070,3070,3070,3070,0
|
|
20230908,183100,126779965,3070,3070,3070,3070,0
|
|
20230908,183000,126779965,3070,3070,3070,3070,0
|
|
20230908,182900,126779965,3070,3070,3070,3070,0
|
|
20230908,182800,126779965,3070,3070,3070,3070,0
|
|
20230908,182700,126779965,3070,3070,3070,3070,804
|
|
20230908,182600,126779965,3070,3070,3070,3070,0
|
|
20230908,182500,126779965,3070,3070,3070,3070,0
|
|
20230908,182400,126779965,3070,3070,3070,3070,0
|
|
20230908,182300,126779965,3070,3070,3070,3070,0
|
|
20230908,182200,126779965,3070,3070,3070,3070,0
|
|
20230908,182100,126779965,3070,3070,3070,3070,0
|
|
20230908,182000,126779965,3070,3070,3070,3070,0
|
|
20230908,181900,126779965,3070,3070,3070,3070,0
|
|
20230908,181800,126779965,3070,3070,3070,3070,0
|
|
20230908,181700,126779965,3070,3070,3070,3070,0
|
|
20230908,181600,126779965,3070,3070,3070,3070,0
|
|
20230908,181500,126779965,3070,3070,3070,3070,0
|
|
20230908,181400,126779965,3070,3070,3070,3070,0
|
|
20230908,181300,126779965,3070,3070,3070,3070,0
|
|
20230908,181200,126779965,3070,3070,3070,3070,0
|
|
20230908,181100,126779965,3070,3070,3070,3070,0
|
|
20230908,181000,126779965,3070,3070,3070,3070,0
|
|
20230908,180900,126779965,3070,3070,3070,3070,0
|
|
20230908,180800,126779965,3070,3070,3070,3070,0
|
|
20230908,180700,126779965,3070,3070,3070,3070,0
|
|
20230908,180600,126779965,3070,3070,3070,3070,0
|
|
20230908,180500,126779965,3070,3070,3070,3070,0
|
|
20230908,180400,126779965,3070,3070,3070,3070,0
|
|
20230908,180300,126779965,3070,3070,3070,3070,0
|
|
20230908,180200,126779965,3070,3070,3070,3070,0
|
|
20230908,180100,126779965,3070,3070,3070,3070,0
|
|
20230908,180000,126779965,3070,3070,3070,3070,0
|
|
20230908,175900,126779965,3070,3070,3070,3070,0
|
|
20230908,175800,126779965,3070,3070,3070,3070,0
|
|
20230908,175700,126779965,3070,3070,3070,3070,804
|
|
20230908,175600,126779965,3070,3070,3070,3070,0
|
|
20230908,175500,126779965,3070,3070,3070,3070,0
|
|
20230908,175400,126779965,3070,3070,3070,3070,0
|
|
20230908,175300,126779965,3070,3070,3070,3070,0
|
|
20230908,175200,126779965,3070,3070,3070,3070,0
|
|
20230908,175100,126779965,3070,3070,3070,3070,0
|
|
20230908,175000,126779965,3070,3070,3070,3070,0
|
|
20230908,174900,126779965,3070,3070,3070,3070,0
|
|
20230908,174800,126779965,3070,3070,3070,3070,0
|
|
20230908,174700,126779965,3070,3070,3070,3070,0
|
|
20230908,174600,126779965,3070,3070,3070,3070,0
|
|
20230908,174500,126779965,3070,3070,3070,3070,0
|
|
20230908,174400,126779965,3070,3070,3070,3070,0
|
|
20230908,174300,126779965,3070,3070,3070,3070,0
|
|
20230908,174200,126779965,3070,3070,3070,3070,0
|
|
20230908,174100,126779965,3070,3070,3070,3070,0
|
|
20230908,174000,126779965,3070,3070,3070,3070,0
|
|
20230908,173900,126779965,3070,3070,3070,3070,0
|
|
20230908,173800,126779965,3070,3070,3070,3070,0
|
|
20230908,173700,126779965,3070,3070,3070,3070,0
|
|
20230908,173600,126779965,3070,3070,3070,3070,0
|
|
20230908,173500,126779965,3070,3070,3070,3070,0
|
|
20230908,173400,126779965,3070,3070,3070,3070,0
|
|
20230908,173300,126779965,3070,3070,3070,3070,0
|
|
20230908,173200,126779965,3070,3070,3070,3070,0
|
|
20230908,173100,126779965,3070,3070,3070,3070,0
|
|
20230908,173000,126779965,3070,3070,3070,3070,0
|
|
20230908,172900,126779965,3070,3070,3070,3070,0
|
|
20230908,172800,126779965,3070,3070,3070,3070,0
|
|
20230908,172700,126779965,3070,3070,3070,3070,804
|
|
20230908,172600,126779965,3070,3070,3070,3070,0
|
|
20230908,172500,126779965,3070,3070,3070,3070,0
|
|
20230908,172400,126779965,3070,3070,3070,3070,0
|
|
20230908,172300,126779965,3070,3070,3070,3070,0
|
|
20230908,172200,126779965,3070,3070,3070,3070,0
|
|
20230908,172100,126779965,3070,3070,3070,3070,0
|
|
20230908,172000,126779965,3070,3070,3070,3070,0
|
|
20230908,171900,126779965,3070,3070,3070,3070,0
|
|
20230908,171800,126779965,3070,3070,3070,3070,0
|
|
20230908,171700,126779965,3070,3070,3070,3070,0
|
|
20230908,171600,126779965,3070,3070,3070,3070,0
|
|
20230908,171500,126779965,3070,3070,3070,3070,0
|
|
20230908,171400,126779965,3070,3070,3070,3070,0
|
|
20230908,171300,126779965,3070,3070,3070,3070,0
|
|
20230908,171200,126779965,3070,3070,3070,3070,0
|
|
20230908,171100,126779965,3070,3070,3070,3070,0
|
|
20230908,171000,126779965,3070,3070,3070,3070,0
|
|
20230908,170900,126779965,3070,3070,3070,3070,0
|
|
20230908,170800,126779965,3070,3070,3070,3070,0
|
|
20230908,170700,126779965,3070,3070,3070,3070,0
|
|
20230908,170600,126779965,3070,3070,3070,3070,0
|
|
20230908,170500,126779965,3070,3070,3070,3070,0
|
|
20230908,170400,126779965,3070,3070,3070,3070,0
|
|
20230908,170300,126779965,3070,3070,3070,3070,0
|
|
20230908,170200,126779965,3070,3070,3070,3070,0
|
|
20230908,170100,126779965,3070,3070,3070,3070,0
|
|
20230908,170000,126779965,3070,3070,3070,3070,0
|
|
20230908,165900,126779965,3070,3070,3070,3070,0
|
|
20230908,165800,126779965,3070,3070,3070,3070,0
|
|
20230908,165700,126779965,3070,3070,3070,3070,804
|
|
20230908,165600,126779965,3070,3070,3070,3070,0
|
|
20230908,165500,126779965,3070,3070,3070,3070,0
|
|
20230908,165400,126779965,3070,3070,3070,3070,0
|
|
20230908,165300,126779965,3070,3070,3070,3070,0
|
|
20230908,165200,126779965,3070,3070,3070,3070,0
|
|
20230908,165100,126779965,3070,3070,3070,3070,0
|
|
20230908,165000,126779965,3070,3070,3070,3070,0
|
|
20230908,164900,126779965,3070,3070,3070,3070,0
|
|
20230908,164800,126779965,3070,3070,3070,3070,0
|
|
20230908,164700,126779965,3070,3070,3070,3070,0
|
|
20230908,164600,126779965,3070,3070,3070,3070,0
|
|
20230908,164500,126779965,3070,3070,3070,3070,0
|
|
20230908,164400,126779965,3070,3070,3070,3070,0
|
|
20230908,164300,126779965,3070,3070,3070,3070,0
|
|
20230908,164200,126779965,3070,3070,3070,3070,0
|
|
20230908,164100,126779965,3070,3070,3070,3070,0
|
|
20230908,164000,126779965,3070,3070,3070,3070,0
|
|
20230908,163900,126779965,3070,3070,3070,3070,0
|
|
20230908,163800,126779965,3070,3070,3070,3070,0
|
|
20230908,163700,126779965,3070,3070,3070,3070,0
|
|
20230908,163600,126779965,3070,3070,3070,3070,0
|
|
20230908,163500,126779965,3070,3070,3070,3070,0
|
|
20230908,163400,126779965,3070,3070,3070,3070,0
|
|
20230908,163300,126779965,3070,3070,3070,3070,0
|
|
20230908,163200,126779965,3070,3070,3070,3070,0
|
|
20230908,163100,126779965,3070,3070,3070,3070,0
|
|
20230908,163000,126779965,3070,3070,3070,3070,0
|
|
20230908,162900,126779965,3070,3070,3070,3070,0
|
|
20230908,162800,126779965,3070,3070,3070,3070,0
|
|
20230908,162700,126779965,3070,3070,3070,3070,804
|
|
20230908,162600,126779965,3070,3070,3070,3070,0
|
|
20230908,162500,126779965,3070,3070,3070,3070,0
|
|
20230908,162400,126779965,3070,3070,3070,3070,0
|
|
20230908,162300,126779965,3070,3070,3070,3070,0
|
|
20230908,162200,126779965,3070,3070,3070,3070,0
|
|
20230908,162100,126779965,3070,3070,3070,3070,0
|
|
20230908,162000,126779965,3070,3070,3070,3070,0
|
|
20230908,161900,126779965,3070,3070,3070,3070,0
|
|
20230908,161800,126779965,3070,3070,3070,3070,0
|
|
20230908,161700,126779965,3070,3070,3070,3070,0
|
|
20230908,161600,126779965,3070,3070,3070,3070,0
|
|
20230908,161500,126779965,3070,3070,3070,3070,0
|
|
20230908,161400,126779965,3070,3070,3070,3070,0
|
|
20230908,161300,126779965,3070,3070,3070,3070,0
|
|
20230908,161200,126779965,3070,3070,3070,3070,0
|
|
20230908,161100,126779965,3070,3070,3070,3070,0
|
|
20230908,161000,126779965,3070,3070,3070,3070,0
|
|
20230908,160900,126779965,3070,3070,3070,3070,0
|
|
20230908,160800,126779965,3070,3070,3070,3070,0
|
|
20230908,160700,126779965,3070,3070,3070,3070,0
|
|
20230908,160600,126779965,3070,3070,3070,3070,0
|
|
20230908,160500,126779965,3070,3070,3070,3070,0
|
|
20230908,160400,126779965,3070,3070,3070,3070,0
|
|
20230908,160300,126779965,3070,3070,3070,3070,0
|
|
20230908,160200,126779965,3070,3070,3070,3070,0
|
|
20230908,160100,126779965,3070,3070,3070,3070,0
|
|
20230908,160000,126779965,3070,3070,3070,3070,0
|
|
20230908,155900,126779965,3070,3070,3070,3070,0
|
|
20230908,155800,126779965,3070,3070,3070,3070,0
|
|
20230908,155700,126779965,3070,3070,3070,3070,804
|
|
20230908,155600,126779965,3070,3070,3070,3070,0
|
|
20230908,155500,126779965,3070,3070,3070,3070,0
|
|
20230908,155400,126779965,3070,3070,3070,3070,0
|
|
20230908,155300,126779965,3070,3070,3070,3070,0
|
|
20230908,155200,126779965,3070,3070,3070,3070,0
|
|
20230908,155100,126779965,3070,3070,3070,3070,0
|
|
20230908,155000,126779965,3070,3070,3070,3070,0
|
|
20230908,154900,126779965,3070,3070,3070,3070,0
|
|
20230908,154800,126779965,3070,3070,3070,3070,0
|
|
20230908,154700,126779965,3070,3070,3070,3070,0
|
|
20230908,154600,126779965,3070,3070,3070,3070,0
|
|
20230908,154500,126779965,3070,3070,3070,3070,0
|
|
20230908,154400,126779965,3070,3070,3070,3070,0
|
|
20230908,154300,126779965,3070,3070,3070,3070,0
|
|
20230908,154200,126779965,3070,3070,3070,3070,0
|
|
20230908,154100,126779965,3070,3070,3070,3070,0
|
|
20230908,154000,126779965,3070,3070,3070,3070,0
|
|
20230908,153900,126779965,3070,3070,3070,3070,0
|
|
20230908,153800,126779965,3070,3070,3070,3070,0
|
|
20230908,153700,126779965,3070,3070,3070,3070,0
|
|
20230908,153600,126779965,3070,3070,3070,3070,0
|
|
20230908,153500,126779965,3070,3070,3070,3070,0
|
|
20230908,153400,126779965,3070,3070,3070,3070,0
|
|
20230908,153300,126779965,3070,3070,3070,3070,0
|
|
20230908,153200,126779965,3070,3070,3070,3070,0
|
|
20230908,153100,126779965,3070,3070,3070,3070,0
|
|
20230908,153000,126779965,3070,3070,3070,3070,804
|
|
20230908,152900,124311685,3070,3070,3070,3070,0
|
|
20230908,152800,124311685,3070,3070,3070,3070,0
|
|
20230908,152700,124311685,3070,3070,3070,3070,0
|
|
20230908,152600,124311685,3070,3070,3070,3070,0
|
|
20230908,152500,124311685,3070,3070,3070,3070,0
|
|
20230908,152400,124311685,3070,3070,3070,3070,0
|
|
20230908,152300,124311685,3070,3070,3070,3070,0
|
|
20230908,152200,124311685,3070,3070,3070,3070,0
|
|
20230908,152100,124311685,3070,3070,3070,3070,0
|
|
20230908,152000,124311685,3070,3070,3070,3070,0
|
|
20230908,151900,124311685,3070,3070,3070,3070,10
|
|
20230908,151800,124280985,3075,3075,3075,3075,0
|
|
20230908,151700,124280985,3075,3075,3075,3075,10
|
|
20230908,151600,124250235,3070,3070,3075,3070,430
|
|
20230908,151500,122930115,3070,3070,3070,3070,577
|
|
20230908,151400,121158725,3075,3075,3075,3075,4
|
|
20230908,151300,121146425,3075,3075,3075,3075,1
|
|
20230908,151200,121143350,3075,3075,3075,3075,2
|
|
20230908,151100,121137200,3070,3070,3070,3070,34
|
|
20230908,151000,121032820,3070,3070,3070,3070,9
|
|
20230908,150900,121005190,3070,3070,3070,3070,113
|
|
20230908,150800,120658280,3070,3070,3070,3070,2
|
|
20230908,150700,120652140,3070,3070,3070,3070,8
|
|
20230908,150600,120627580,3070,3070,3070,3070,4
|
|
20230908,150500,120615300,3070,3070,3070,3070,2
|
|
20230908,150400,120609160,3070,3070,3070,3070,5
|
|
20230908,150300,120593810,3070,3070,3070,3070,1
|
|
20230908,150200,120590740,3070,3070,3070,3070,3
|
|
20230908,150100,120581530,3070,3070,3070,3070,1
|
|
20230908,150000,120578460,3070,3065,3070,3065,6
|
|
20230908,145900,120560045,3070,3070,3070,3070,2
|
|
20230908,145800,120553905,3070,3070,3070,3070,61
|
|
20230908,145700,120366635,3070,3070,3070,3070,4986
|
|
20230908,145600,105059615,3070,3070,3070,3070,0
|
|
20230908,145500,105059615,3070,3070,3070,3070,6
|
|
20230908,145400,105041195,3070,3070,3070,3070,5
|
|
20230908,145300,105025845,3070,3070,3070,3070,0
|
|
20230908,145200,105025845,3070,3065,3070,3065,46
|
|
20230908,145100,104884840,3070,3070,3070,3070,3
|
|
20230908,145000,104875630,3070,3070,3070,3070,4
|
|
20230908,144900,104863350,3070,3070,3070,3070,1
|
|
20230908,144800,104860280,3070,3070,3070,3070,0
|
|
20230908,144700,104860280,3070,3070,3070,3070,7
|
|
20230908,144600,104838790,3070,3070,3070,3070,2
|
|
20230908,144500,104832650,3070,3070,3070,3070,5
|
|
20230908,144400,104817300,3070,3070,3070,3070,6
|
|
20230908,144300,104798880,3070,3070,3070,3070,1
|
|
20230908,144200,104795810,3070,3070,3070,3070,4
|
|
20230908,144100,104783530,3070,3070,3070,3070,4
|
|
20230908,144000,104771250,3070,3070,3070,3070,2
|
|
20230908,143900,104765110,3065,3070,3070,3065,8
|
|
20230908,143800,104740555,3070,3070,3070,3070,54
|
|
20230908,143700,104574775,3070,3070,3070,3070,2
|
|
20230908,143600,104568635,3065,3070,3070,3065,16
|
|
20230908,143500,104519535,3070,3070,3070,3070,6
|
|
20230908,143400,104501115,3070,3070,3070,3070,2
|
|
20230908,143300,104494975,3070,3070,3070,3070,19
|
|
20230908,143200,104436645,3070,3070,3070,3070,0
|
|
20230908,143100,104436645,3070,3070,3070,3070,4
|
|
20230908,143000,104424365,3070,3070,3070,3065,123
|
|
20230908,142900,104047355,3070,3070,3070,3070,15
|
|
20230908,142800,104001305,3070,3070,3070,3070,107
|
|
20230908,142700,103672815,3070,3070,3070,3070,0
|
|
20230908,142600,103672815,3070,3070,3070,3070,1
|
|
20230908,142500,103669745,3070,3070,3070,3070,8
|
|
20230908,142400,103645185,3070,3070,3070,3070,0
|
|
20230908,142300,103645185,3070,3070,3070,3070,3
|
|
20230908,142200,103635975,3070,3070,3070,3070,4
|
|
20230908,142100,103623695,3070,3070,3070,3070,70
|
|
20230908,142000,103408795,3070,3070,3070,3065,1100
|
|
20230908,141900,100037280,3070,3070,3070,3070,3
|
|
20230908,141800,100028070,3070,3070,3070,3070,760
|
|
20230908,141700,97694870,3070,3070,3070,3065,465
|
|
20230908,141600,96269315,3070,3070,3070,3070,22
|
|
20230908,141500,96201775,3070,3070,3070,3070,6
|
|
20230908,141400,96183355,3070,3070,3070,3070,2
|
|
20230908,141300,96177215,3070,3070,3070,3070,3
|
|
20230908,141200,96168005,3070,3070,3070,3070,4
|
|
20230908,141100,96155725,3070,3070,3070,3070,2
|
|
20230908,141000,96149585,3070,3070,3070,3070,2
|
|
20230908,140900,96143445,3070,3070,3070,3070,176
|
|
20230908,140800,95603125,3070,3065,3070,3065,158
|
|
20230908,140700,95118845,3065,3070,3070,3065,984
|
|
20230908,140600,92102875,3070,3070,3070,3070,6
|
|
20230908,140500,92084455,3070,3070,3070,3070,0
|
|
20230908,140400,92084455,3070,3070,3070,3070,2
|
|
20230908,140300,92078315,3070,3070,3070,3070,7
|
|
20230908,140200,92056825,3070,3070,3070,3070,1
|
|
20230908,140100,92053755,3070,3065,3070,3065,108
|
|
20230908,140000,91722705,3070,3070,3070,3070,0
|
|
20230908,135900,91722705,3070,3070,3070,3070,4
|
|
20230908,135800,91710425,3070,3070,3070,3070,13
|
|
20230908,135700,91670515,3065,3070,3070,3065,6
|
|
20230908,135600,91652120,3070,3070,3070,3070,7
|
|
20230908,135500,91630630,3070,3070,3070,3070,11
|
|
20230908,135400,91596860,3070,3070,3070,3070,1
|
|
20230908,135300,91593790,3070,3070,3070,3070,8
|
|
20230908,135200,91569230,3070,3070,3070,3070,0
|
|
20230908,135100,91569230,3070,3070,3070,3070,3
|
|
20230908,135000,91560020,3070,3070,3070,3070,5
|
|
20230908,134900,91544670,3070,3070,3070,3070,4
|
|
20230908,134800,91532390,3060,3060,3060,3060,318
|
|
20230908,134700,90559310,3060,3070,3070,3060,302
|
|
20230908,134600,89635060,3070,3070,3070,3070,4
|
|
20230908,134500,89622780,3070,3070,3070,3070,1
|
|
20230908,134400,89619710,3070,3070,3070,3070,2
|
|
20230908,134300,89613570,3070,3070,3070,3070,4
|
|
20230908,134200,89601290,3070,3070,3070,3070,2
|
|
20230908,134100,89595150,3070,3070,3070,3070,3
|
|
20230908,134000,89585940,3070,3070,3070,3070,14
|
|
20230908,133900,89542960,3070,3070,3070,3070,4
|
|
20230908,133800,89530680,3070,3070,3070,3070,0
|
|
20230908,133700,89530680,3070,3065,3070,3060,24
|
|
20230908,133600,89457175,3070,3070,3070,3070,2
|
|
20230908,133500,89451035,3065,3065,3065,3065,0
|
|
20230908,133400,89451035,3065,3070,3070,3065,17
|
|
20230908,133300,89398900,3070,3070,3070,3070,0
|
|
20230908,133200,89398900,3070,3070,3070,3070,11
|
|
20230908,133100,89365130,3070,3070,3070,3070,3
|
|
20230908,133000,89355920,3060,3060,3060,3060,0
|
|
20230908,132900,89355920,3060,3070,3070,3060,1004
|
|
20230908,132800,86283635,3070,3070,3070,3070,0
|
|
20230908,132700,86283635,3070,3065,3070,3060,1708
|
|
20230908,132600,81055555,3070,3070,3070,3070,1
|
|
20230908,132500,81052485,3070,3070,3070,3070,0
|
|
20230908,132400,81052485,3070,3070,3070,3070,7
|
|
20230908,132300,81030995,3070,3070,3070,3070,1
|
|
20230908,132200,81027925,3070,3070,3070,3070,3
|
|
20230908,132100,81018715,3070,3070,3070,3070,10
|
|
20230908,132000,80988015,3070,3070,3070,3070,0
|
|
20230908,131900,80988015,3070,3070,3070,3070,3
|
|
20230908,131800,80978805,3070,3070,3070,3070,5
|
|
20230908,131700,80963455,3070,3070,3070,3070,2
|
|
20230908,131600,80957315,3070,3070,3070,3070,1
|
|
20230908,131500,80954245,3070,3070,3070,3070,5
|
|
20230908,131400,80938895,3070,3070,3070,3070,2
|
|
20230908,131300,80932755,3070,3070,3070,3070,1
|
|
20230908,131200,80929685,3070,3070,3070,3070,3
|
|
20230908,131100,80920475,3070,3070,3070,3070,3
|
|
20230908,131000,80911265,3070,3070,3070,3070,5
|
|
20230908,130900,80895915,3070,3070,3070,3070,0
|
|
20230908,130800,80895915,3070,3070,3070,3070,6
|
|
20230908,130700,80877495,3070,3070,3070,3070,4
|
|
20230908,130600,80865215,3070,3070,3070,3070,0
|
|
20230908,130500,80865215,3070,3070,3070,3070,3
|
|
20230908,130400,80856005,3060,3065,3065,3060,66
|
|
20230908,130300,80654035,3060,3060,3060,3060,0
|
|
20230908,130200,80654035,3060,3065,3065,3060,478
|
|
20230908,130100,79191325,3065,3065,3065,3065,522
|
|
20230908,130000,77591395,3070,3070,3070,3070,7
|
|
20230908,125900,77569905,3070,3070,3070,3070,1134
|
|
20230908,125800,74088525,3070,3070,3070,3070,0
|
|
20230908,125700,74088525,3070,3070,3070,3065,539
|
|
20230908,125600,72436470,3065,3065,3065,3065,482
|
|
20230908,125500,70959140,3065,3065,3065,3065,7
|
|
20230908,125400,70937685,3065,3065,3065,3065,1
|
|
20230908,125300,70934620,3065,3065,3065,3065,0
|
|
20230908,125200,70934620,3065,3065,3065,3065,7
|
|
20230908,125100,70913165,3065,3065,3065,3065,1
|
|
20230908,125000,70910100,3065,3065,3065,3065,11
|
|
20230908,124900,70876385,3065,3065,3065,3065,10
|
|
20230908,124800,70845735,3065,3065,3065,3065,4
|
|
20230908,124700,70833475,3065,3065,3065,3065,1
|
|
20230908,124600,70830410,3065,3065,3065,3065,5
|
|
20230908,124500,70815085,3065,3065,3065,3065,2
|
|
20230908,124400,70808955,3065,3065,3065,3065,1
|
|
20230908,124300,70805890,3065,3065,3065,3065,14
|
|
20230908,124200,70762980,3065,3065,3065,3065,3
|
|
20230908,124100,70753785,3065,3065,3065,3065,1
|
|
20230908,124000,70750720,3065,3065,3065,3065,2
|
|
20230908,123900,70744590,3065,3065,3065,3065,5
|
|
20230908,123800,70729265,3065,3065,3065,3065,7
|
|
20230908,123700,70707810,3065,3065,3065,3065,3
|
|
20230908,123600,70698615,3065,3065,3065,3065,3
|
|
20230908,123500,70689420,3065,3065,3065,3065,4
|
|
20230908,123400,70677160,3065,3065,3065,3065,0
|
|
20230908,123300,70677160,3065,3065,3065,3065,6
|
|
20230908,123200,70658770,3065,3065,3065,3065,0
|
|
20230908,123100,70658770,3065,3065,3065,3065,2
|
|
20230908,123000,70652640,3065,3065,3065,3065,6
|
|
20230908,122900,70634250,3065,3065,3065,3065,70
|
|
20230908,122800,70419700,3065,3065,3065,3065,5
|
|
20230908,122700,70404375,3065,3065,3065,3065,1
|
|
20230908,122600,70401310,3065,3065,3065,3065,5
|
|
20230908,122500,70385985,3065,3065,3065,3065,3
|
|
20230908,122400,70376790,3065,3065,3065,3065,1
|
|
20230908,122300,70373725,3065,3065,3065,3065,6
|
|
20230908,122200,70355335,3065,3065,3065,3065,1
|
|
20230908,122100,70352270,3065,3065,3065,3065,6
|
|
20230908,122000,70333880,3065,3065,3065,3065,5
|
|
20230908,121900,70318555,3065,3065,3065,3065,1
|
|
20230908,121800,70315490,3065,3065,3065,3065,3
|
|
20230908,121700,70306295,3065,3065,3065,3065,5
|
|
20230908,121600,70290970,3065,3065,3065,3065,3
|
|
20230908,121500,70281775,3060,3060,3060,3060,0
|
|
20230908,121400,70281775,3060,3065,3065,3060,25
|
|
20230908,121300,70205250,3065,3065,3065,3065,2
|
|
20230908,121200,70199120,3065,3065,3065,3065,1
|
|
20230908,121100,70196055,3065,3065,3065,3065,5
|
|
20230908,121000,70180730,3065,3065,3065,3065,8
|
|
20230908,120900,70156210,3065,3065,3065,3060,22
|
|
20230908,120800,70088830,3065,3065,3065,3065,1
|
|
20230908,120700,70085765,3065,3065,3065,3065,8
|
|
20230908,120600,70061245,3065,3065,3065,3065,5
|
|
20230908,120500,70045920,3065,3065,3065,3065,2
|
|
20230908,120400,70039790,3065,3065,3065,3065,6
|
|
20230908,120300,70021400,3065,3065,3065,3065,11
|
|
20230908,120200,69987685,3065,3065,3065,3065,3
|
|
20230908,120100,69978490,3065,3065,3065,3065,7
|
|
20230908,120000,69957035,3065,3065,3065,3065,2
|
|
20230908,115900,69950905,3065,3060,3065,3060,7
|
|
20230908,115800,69929475,3065,3065,3065,3065,4
|
|
20230908,115700,69917215,3060,3060,3060,3060,4
|
|
20230908,115600,69904975,3065,3060,3065,3060,9
|
|
20230908,115500,69877410,3065,3065,3065,3065,1
|
|
20230908,115400,69874345,3065,3065,3065,3060,10
|
|
20230908,115300,69843720,3065,3060,3065,3060,6
|
|
20230908,115200,69825350,3065,3065,3065,3065,1
|
|
20230908,115100,69822285,3065,3065,3065,3060,9
|
|
20230908,115000,69794720,3065,3065,3065,3065,201
|
|
20230908,114900,69178655,3065,3060,3065,3060,6
|
|
20230908,114800,69160285,3065,3065,3065,3065,5
|
|
20230908,114700,69144960,3060,3065,3065,3060,9
|
|
20230908,114600,69117400,3060,3060,3060,3060,4
|
|
20230908,114500,69105160,3065,3065,3065,3065,5
|
|
20230908,114400,69089835,3060,3065,3065,3060,8
|
|
20230908,114300,69065340,3060,3060,3060,3060,5
|
|
20230908,114200,69050040,3065,3065,3065,3065,56
|
|
20230908,114100,68878400,3060,3060,3060,3060,4
|
|
20230908,114000,68866160,3065,3060,3065,3060,6
|
|
20230908,113900,68847795,3065,3060,3065,3060,9
|
|
20230908,113800,68820230,3065,3065,3065,3065,4
|
|
20230908,113700,68807970,3065,3065,3065,3060,7
|
|
20230908,113600,68786535,3065,3060,3065,3060,1318
|
|
20230908,113500,64746955,3060,3060,3060,3060,3
|
|
20230908,113400,64737775,3055,3060,3060,3055,359
|
|
20230908,113300,63639255,3055,3060,3060,3055,8
|
|
20230908,113200,63614800,3060,3055,3060,3055,32
|
|
20230908,113100,63516950,3060,3060,3060,3060,15
|
|
20230908,113000,63471050,3060,3060,3060,3055,61
|
|
20230908,112900,63284410,3060,3055,3060,3055,11
|
|
20230908,112800,63250775,3060,3060,3060,3060,2
|
|
20230908,112700,63244655,3055,3060,3060,3055,56
|
|
20230908,112600,63073315,3060,3060,3060,3055,8
|
|
20230908,112500,63048860,3060,3060,3060,3060,4
|
|
20230908,112400,63036620,3060,3060,3060,3055,27
|
|
20230908,112300,62954020,3055,3060,3060,3055,5
|
|
20230908,112200,62938740,3060,3055,3060,3055,31
|
|
20230908,112100,62844005,3060,3060,3060,3060,2
|
|
20230908,112000,62837885,3055,3060,3060,3055,7
|
|
20230908,111900,62816485,3060,3055,3060,3055,8
|
|
20230908,111800,62792030,3060,3060,3060,3060,2
|
|
20230908,111700,62785910,3055,3060,3060,3055,11
|
|
20230908,111600,62752270,3060,3055,3060,3055,9
|
|
20230908,111500,62724750,3060,3060,3060,3060,4
|
|
20230908,111400,62712510,3055,3060,3060,3055,15
|
|
20230908,111300,62666635,3060,3060,3060,3055,9
|
|
20230908,111200,62639115,3060,3055,3060,3055,8
|
|
20230908,111100,62614660,3060,3060,3060,3060,2
|
|
20230908,111000,62608540,3060,3060,3060,3055,21
|
|
20230908,110900,62544300,3055,3060,3060,3055,5
|
|
20230908,110800,62529020,3060,3060,3060,3060,1
|
|
20230908,110700,62525960,3060,3060,3060,3055,11
|
|
20230908,110600,62492325,3060,3055,3060,3055,8
|
|
20230908,110500,62467865,3060,3055,3060,3055,8
|
|
20230908,110400,62443410,3060,3060,3060,3060,2
|
|
20230908,110300,62437290,3065,3065,3065,3065,6
|
|
20230908,110200,62418900,3065,3065,3065,3065,2
|
|
20230908,110100,62412770,3065,3065,3065,3065,0
|
|
20230908,110000,62412770,3065,3060,3065,3060,15
|
|
20230908,105900,62366855,3060,3060,3060,3060,19
|
|
20230908,105800,62308715,3060,3060,3060,3060,2
|
|
20230908,105700,62302595,3060,3060,3060,3060,6
|
|
20230908,105600,62284235,3055,3060,3060,3055,4
|
|
20230908,105500,62272000,3060,3055,3060,3055,8
|
|
20230908,105400,62247550,3060,3060,3060,3060,7
|
|
20230908,105300,62226130,3060,3060,3060,3060,5
|
|
20230908,105200,62210830,3060,3060,3060,3060,0
|
|
20230908,105100,62210830,3060,3060,3060,3060,3
|
|
20230908,105000,62201650,3060,3060,3060,3060,4
|
|
20230908,104900,62189410,3060,3060,3060,3060,32
|
|
20230908,104800,62091490,3060,3065,3065,3060,23
|
|
20230908,104700,62021080,3060,3060,3060,3060,258
|
|
20230908,104600,61231600,3060,3060,3060,3060,11
|
|
20230908,104500,61197940,3060,3060,3060,3060,3
|
|
20230908,104400,61188760,3060,3060,3060,3060,4
|
|
20230908,104300,61176520,3060,3060,3060,3060,4
|
|
20230908,104200,61164280,3060,3060,3060,3060,0
|
|
20230908,104100,61164280,3060,3060,3060,3060,7
|
|
20230908,104000,61142860,3060,3060,3060,3060,1
|
|
20230908,103900,61139800,3060,3060,3060,3060,1
|
|
20230908,103800,61136740,3060,3060,3060,3060,4
|
|
20230908,103700,61124500,3060,3060,3060,3060,136
|
|
20230908,103600,60708340,3060,3060,3060,3060,2
|
|
20230908,103500,60702220,3060,3060,3060,3060,2
|
|
20230908,103400,60696100,3060,3060,3060,3060,7
|
|
20230908,103300,60674680,3060,3060,3060,3060,4
|
|
20230908,103200,60662440,3060,3060,3060,3060,65
|
|
20230908,103100,60463540,3060,3060,3060,3060,11
|
|
20230908,103000,60429880,3060,3060,3060,3060,7
|
|
20230908,102900,60408460,3060,3055,3060,3055,31
|
|
20230908,102800,60313750,3060,3060,3060,3060,9
|
|
20230908,102700,60286210,3060,3060,3060,3060,2
|
|
20230908,102600,60280090,3060,3060,3060,3060,102
|
|
20230908,102500,59967970,3060,3060,3060,3060,4
|
|
20230908,102400,59955730,3060,3060,3060,3060,4
|
|
20230908,102300,59943490,3060,3060,3060,3060,0
|
|
20230908,102200,59943490,3060,3060,3060,3060,11
|
|
20230908,102100,59909830,3060,3060,3060,3060,8
|
|
20230908,102000,59885350,3060,3060,3060,3060,11
|
|
20230908,101900,59851690,3060,3060,3060,3060,3
|
|
20230908,101800,59842510,3060,3060,3060,3060,3
|
|
20230908,101700,59833330,3050,3060,3060,3050,1676
|
|
20230908,101600,54711700,3055,3060,3060,3055,10
|
|
20230908,101500,54681135,3060,3060,3060,3060,7
|
|
20230908,101400,54659715,3060,3060,3060,3050,296
|
|
20230908,101300,53754315,3060,3060,3060,3060,2
|
|
20230908,101200,53748195,3060,3060,3060,3060,20
|
|
20230908,101100,53686995,3060,3060,3060,3060,4
|
|
20230908,101000,53674755,3060,3060,3060,3060,0
|
|
20230908,100900,53674755,3060,3060,3060,3050,1757
|
|
20230908,100800,48314055,3060,3055,3060,3055,11
|
|
20230908,100700,48280445,3060,3060,3060,3060,10
|
|
20230908,100600,48249845,3060,3060,3060,3060,7
|
|
20230908,100500,48228425,3060,3060,3060,3060,4
|
|
20230908,100400,48216185,3060,3060,3060,3060,204
|
|
20230908,100300,47591945,3060,3060,3060,3060,89
|
|
20230908,100200,47319605,3060,3060,3060,3060,5
|
|
20230908,100100,47304305,3060,3055,3060,3055,115
|
|
20230908,100000,46952975,3060,3060,3060,3060,31
|
|
20230908,095900,46858115,3060,3060,3060,3060,3
|
|
20230908,095800,46848935,3060,3060,3060,3060,0
|
|
20230908,095700,46848935,3060,3060,3060,3060,17
|
|
20230908,095600,46796915,3060,3060,3060,3060,11
|
|
20230908,095500,46763255,3060,3060,3060,3060,0
|
|
20230908,095400,46763255,3060,3060,3060,3060,296
|
|
20230908,095300,45857495,3060,3060,3060,3060,0
|
|
20230908,095200,45857495,3060,3060,3060,3060,5
|
|
20230908,095100,45842195,3060,3060,3060,3060,201
|
|
20230908,095000,45227135,3060,3060,3060,3060,0
|
|
20230908,094900,45227135,3060,3060,3060,3060,0
|
|
20230908,094800,45227135,3060,3060,3060,3060,2
|
|
20230908,094700,45221015,3060,3060,3060,3060,32
|
|
20230908,094600,45123095,3060,3060,3060,3060,0
|
|
20230908,094500,45123095,3060,3060,3060,3060,37
|
|
20230908,094400,45009875,3060,3060,3060,3060,0
|
|
20230908,094300,45009875,3060,3060,3060,3060,10
|
|
20230908,094200,44979275,3055,3055,3055,3055,0
|
|
20230908,094100,44979275,3055,3055,3055,3055,63
|
|
20230908,094000,44786810,3055,3055,3055,3050,176
|
|
20230908,093900,44249795,3055,3055,3055,3055,10
|
|
20230908,093800,44219245,3055,3055,3055,3055,6
|
|
20230908,093700,44200915,3055,3055,3055,3050,1079
|
|
20230908,093600,40904575,3060,3060,3060,3060,15
|
|
20230908,093500,40858675,3060,3060,3060,3060,4
|
|
20230908,093400,40846435,3060,3060,3060,3060,25
|
|
20230908,093300,40769935,3060,3060,3060,3060,14
|
|
20230908,093200,40727095,3060,3060,3060,3055,44
|
|
20230908,093100,40592610,3060,3060,3060,3060,95
|
|
20230908,093000,40301910,3060,3060,3060,3060,4
|
|
20230908,092900,40289670,3060,3060,3060,3060,0
|
|
20230908,092800,40289670,3060,3060,3060,3060,0
|
|
20230908,092700,40289670,3060,3060,3060,3060,1
|
|
20230908,092600,40286610,3060,3060,3060,3060,0
|
|
20230908,092500,40286610,3060,3060,3060,3060,100
|
|
20230908,092400,39980610,3060,3060,3060,3060,3
|
|
20230908,092300,39971430,3050,3050,3050,3050,0
|
|
20230908,092200,39971430,3050,3050,3050,3050,0
|
|
20230908,092100,39971430,3050,3055,3055,3050,933
|
|
20230908,092000,37123115,3055,3055,3055,3055,300
|
|
20230908,091900,36206615,3060,3060,3060,3060,0
|
|
20230908,091800,36206615,3060,3060,3060,3060,0
|
|
20230908,091700,36206615,3060,3055,3060,3055,88
|
|
20230908,091600,35937760,3055,3055,3055,3055,32
|
|
20230908,091500,35840000,3050,3050,3050,3050,3400
|
|
20230908,091400,25470000,3050,3050,3050,3050,150
|
|
20230908,091300,25012500,3050,3050,3050,3050,1
|
|
20230908,091200,25009450,3050,3050,3050,3050,13
|
|
20230908,091100,24969800,3050,3050,3050,3045,692
|
|
20230908,091000,22861645,3050,3055,3055,3050,6029
|
|
20230908,090900,4471815,3055,3055,3055,3055,607
|
|
20230908,090800,2617430,3060,3060,3060,3060,11
|
|
20230908,090700,2583770,3060,3060,3060,3060,63
|
|
20230908,090600,2390990,3060,3065,3065,3060,144
|
|
20230908,090500,1950340,3060,3060,3060,3060,0
|
|
20230908,090400,1950340,3060,3060,3060,3060,36
|
|
20230908,090300,1840180,3060,3060,3060,3060,0
|
|
20230908,090200,1840180,3060,3060,3060,3060,100
|
|
20230908,090100,1534180,3060,3060,3060,3060,0
|
|
20230908,090000,1534180,3060,3050,3060,3050,503
|