656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,195300,291991010,4055,4055,4055,4055,421
|
|
20230901,195200,291991010,4055,4055,4055,4055,0
|
|
20230901,195100,291991010,4055,4055,4055,4055,0
|
|
20230901,195000,291991010,4055,4055,4055,4055,0
|
|
20230901,194900,291991010,4055,4055,4055,4055,0
|
|
20230901,194800,291991010,4055,4055,4055,4055,0
|
|
20230901,194700,291991010,4055,4055,4055,4055,0
|
|
20230901,194600,291991010,4055,4055,4055,4055,0
|
|
20230901,194500,291991010,4055,4055,4055,4055,0
|
|
20230901,194400,291991010,4055,4055,4055,4055,0
|
|
20230901,194300,291991010,4055,4055,4055,4055,0
|
|
20230901,194200,291991010,4055,4055,4055,4055,0
|
|
20230901,194100,291991010,4055,4055,4055,4055,0
|
|
20230901,194000,291991010,4055,4055,4055,4055,0
|
|
20230901,193900,291991010,4055,4055,4055,4055,0
|
|
20230901,193800,291991010,4055,4055,4055,4055,0
|
|
20230901,193700,291991010,4055,4055,4055,4055,0
|
|
20230901,193600,291991010,4055,4055,4055,4055,0
|
|
20230901,193500,291991010,4055,4055,4055,4055,0
|
|
20230901,193400,291991010,4055,4055,4055,4055,0
|
|
20230901,193300,291991010,4055,4055,4055,4055,0
|
|
20230901,193200,291991010,4055,4055,4055,4055,0
|
|
20230901,193100,291991010,4055,4055,4055,4055,0
|
|
20230901,193000,291991010,4055,4055,4055,4055,0
|
|
20230901,192900,291991010,4055,4055,4055,4055,0
|
|
20230901,192800,291991010,4055,4055,4055,4055,0
|
|
20230901,192700,291991010,4055,4055,4055,4055,0
|
|
20230901,192600,291991010,4055,4055,4055,4055,0
|
|
20230901,192500,291991010,4055,4055,4055,4055,0
|
|
20230901,192400,291991010,4055,4055,4055,4055,0
|
|
20230901,192300,291991010,4055,4055,4055,4055,421
|
|
20230901,192200,291991010,4055,4055,4055,4055,0
|
|
20230901,192100,291991010,4055,4055,4055,4055,0
|
|
20230901,192000,291991010,4055,4055,4055,4055,0
|
|
20230901,191900,291991010,4055,4055,4055,4055,0
|
|
20230901,191800,291991010,4055,4055,4055,4055,0
|
|
20230901,191700,291991010,4055,4055,4055,4055,0
|
|
20230901,191600,291991010,4055,4055,4055,4055,0
|
|
20230901,191500,291991010,4055,4055,4055,4055,0
|
|
20230901,191400,291991010,4055,4055,4055,4055,0
|
|
20230901,191300,291991010,4055,4055,4055,4055,0
|
|
20230901,191200,291991010,4055,4055,4055,4055,0
|
|
20230901,191100,291991010,4055,4055,4055,4055,0
|
|
20230901,191000,291991010,4055,4055,4055,4055,0
|
|
20230901,190900,291991010,4055,4055,4055,4055,0
|
|
20230901,190800,291991010,4055,4055,4055,4055,0
|
|
20230901,190700,291991010,4055,4055,4055,4055,0
|
|
20230901,190600,291991010,4055,4055,4055,4055,0
|
|
20230901,190500,291991010,4055,4055,4055,4055,0
|
|
20230901,190400,291991010,4055,4055,4055,4055,0
|
|
20230901,190300,291991010,4055,4055,4055,4055,0
|
|
20230901,190200,291991010,4055,4055,4055,4055,0
|
|
20230901,190100,291991010,4055,4055,4055,4055,0
|
|
20230901,190000,291991010,4055,4055,4055,4055,0
|
|
20230901,185900,291991010,4055,4055,4055,4055,0
|
|
20230901,185800,291991010,4055,4055,4055,4055,0
|
|
20230901,185700,291991010,4055,4055,4055,4055,0
|
|
20230901,185600,291991010,4055,4055,4055,4055,0
|
|
20230901,185500,291991010,4055,4055,4055,4055,0
|
|
20230901,185400,291991010,4055,4055,4055,4055,0
|
|
20230901,185300,291991010,4055,4055,4055,4055,421
|
|
20230901,185200,291991010,4055,4055,4055,4055,0
|
|
20230901,185100,291991010,4055,4055,4055,4055,0
|
|
20230901,185000,291991010,4055,4055,4055,4055,0
|
|
20230901,184900,291991010,4055,4055,4055,4055,0
|
|
20230901,184800,291991010,4055,4055,4055,4055,0
|
|
20230901,184700,291991010,4055,4055,4055,4055,0
|
|
20230901,184600,291991010,4055,4055,4055,4055,0
|
|
20230901,184500,291991010,4055,4055,4055,4055,0
|
|
20230901,184400,291991010,4055,4055,4055,4055,0
|
|
20230901,184300,291991010,4055,4055,4055,4055,0
|
|
20230901,184200,291991010,4055,4055,4055,4055,0
|
|
20230901,184100,291991010,4055,4055,4055,4055,0
|
|
20230901,184000,291991010,4055,4055,4055,4055,0
|
|
20230901,183900,291991010,4055,4055,4055,4055,0
|
|
20230901,183800,291991010,4055,4055,4055,4055,0
|
|
20230901,183700,291991010,4055,4055,4055,4055,0
|
|
20230901,183600,291991010,4055,4055,4055,4055,0
|
|
20230901,183500,291991010,4055,4055,4055,4055,0
|
|
20230901,183400,291991010,4055,4055,4055,4055,0
|
|
20230901,183300,291991010,4055,4055,4055,4055,0
|
|
20230901,183200,291991010,4055,4055,4055,4055,0
|
|
20230901,183100,291991010,4055,4055,4055,4055,0
|
|
20230901,183000,291991010,4055,4055,4055,4055,0
|
|
20230901,182900,291991010,4055,4055,4055,4055,0
|
|
20230901,182800,291991010,4055,4055,4055,4055,0
|
|
20230901,182700,291991010,4055,4055,4055,4055,0
|
|
20230901,182600,291991010,4055,4055,4055,4055,0
|
|
20230901,182500,291991010,4055,4055,4055,4055,0
|
|
20230901,182400,291991010,4055,4055,4055,4055,0
|
|
20230901,182300,291991010,4055,4055,4055,4055,421
|
|
20230901,182200,291991010,4055,4055,4055,4055,0
|
|
20230901,182100,291991010,4055,4055,4055,4055,0
|
|
20230901,182000,291991010,4055,4055,4055,4055,0
|
|
20230901,181900,291991010,4055,4055,4055,4055,0
|
|
20230901,181800,291991010,4055,4055,4055,4055,0
|
|
20230901,181700,291991010,4055,4055,4055,4055,0
|
|
20230901,181600,291991010,4055,4055,4055,4055,0
|
|
20230901,181500,291991010,4055,4055,4055,4055,0
|
|
20230901,181400,291991010,4055,4055,4055,4055,0
|
|
20230901,181300,291991010,4055,4055,4055,4055,0
|
|
20230901,181200,291991010,4055,4055,4055,4055,0
|
|
20230901,181100,291991010,4055,4055,4055,4055,0
|
|
20230901,181000,291991010,4055,4055,4055,4055,0
|
|
20230901,180900,291991010,4055,4055,4055,4055,0
|
|
20230901,180800,291991010,4055,4055,4055,4055,0
|
|
20230901,180700,291991010,4055,4055,4055,4055,0
|
|
20230901,180600,291991010,4055,4055,4055,4055,0
|
|
20230901,180500,291991010,4055,4055,4055,4055,0
|
|
20230901,180400,291991010,4055,4055,4055,4055,0
|
|
20230901,180300,291991010,4055,4055,4055,4055,0
|
|
20230901,180200,291991010,4055,4055,4055,4055,0
|
|
20230901,180100,291991010,4055,4055,4055,4055,0
|
|
20230901,180000,291991010,4055,4055,4055,4055,0
|
|
20230901,175900,291991010,4055,4055,4055,4055,0
|
|
20230901,175800,291991010,4055,4055,4055,4055,0
|
|
20230901,175700,291991010,4055,4055,4055,4055,0
|
|
20230901,175600,291991010,4055,4055,4055,4055,0
|
|
20230901,175500,291991010,4055,4055,4055,4055,0
|
|
20230901,175400,291991010,4055,4055,4055,4055,0
|
|
20230901,175300,291991010,4055,4055,4055,4055,421
|
|
20230901,175200,291991010,4055,4055,4055,4055,0
|
|
20230901,175100,291991010,4055,4055,4055,4055,0
|
|
20230901,175000,291991010,4055,4055,4055,4055,0
|
|
20230901,174900,291991010,4055,4055,4055,4055,0
|
|
20230901,174800,291991010,4055,4055,4055,4055,0
|
|
20230901,174700,291991010,4055,4055,4055,4055,0
|
|
20230901,174600,291991010,4055,4055,4055,4055,0
|
|
20230901,174500,291991010,4055,4055,4055,4055,0
|
|
20230901,174400,291991010,4055,4055,4055,4055,0
|
|
20230901,174300,291991010,4055,4055,4055,4055,0
|
|
20230901,174200,291991010,4055,4055,4055,4055,0
|
|
20230901,174100,291991010,4055,4055,4055,4055,0
|
|
20230901,174000,291991010,4055,4055,4055,4055,0
|
|
20230901,173900,291991010,4055,4055,4055,4055,0
|
|
20230901,173800,291991010,4055,4055,4055,4055,0
|
|
20230901,173700,291991010,4055,4055,4055,4055,0
|
|
20230901,173600,291991010,4055,4055,4055,4055,0
|
|
20230901,173500,291991010,4055,4055,4055,4055,0
|
|
20230901,173400,291991010,4055,4055,4055,4055,0
|
|
20230901,173300,291991010,4055,4055,4055,4055,0
|
|
20230901,173200,291991010,4055,4055,4055,4055,0
|
|
20230901,173100,291991010,4055,4055,4055,4055,0
|
|
20230901,173000,291991010,4055,4055,4055,4055,0
|
|
20230901,172900,291991010,4055,4055,4055,4055,0
|
|
20230901,172800,291991010,4055,4055,4055,4055,0
|
|
20230901,172700,291991010,4055,4055,4055,4055,0
|
|
20230901,172600,291991010,4055,4055,4055,4055,0
|
|
20230901,172500,291991010,4055,4055,4055,4055,0
|
|
20230901,172400,291991010,4055,4055,4055,4055,0
|
|
20230901,172300,291991010,4055,4055,4055,4055,421
|
|
20230901,172200,291991010,4055,4055,4055,4055,0
|
|
20230901,172100,291991010,4055,4055,4055,4055,0
|
|
20230901,172000,291991010,4055,4055,4055,4055,0
|
|
20230901,171900,291991010,4055,4055,4055,4055,0
|
|
20230901,171800,291991010,4055,4055,4055,4055,0
|
|
20230901,171700,291991010,4055,4055,4055,4055,0
|
|
20230901,171600,291991010,4055,4055,4055,4055,0
|
|
20230901,171500,291991010,4055,4055,4055,4055,0
|
|
20230901,171400,291991010,4055,4055,4055,4055,0
|
|
20230901,171300,291991010,4055,4055,4055,4055,0
|
|
20230901,171200,291991010,4055,4055,4055,4055,0
|
|
20230901,171100,291991010,4055,4055,4055,4055,0
|
|
20230901,171000,291991010,4055,4055,4055,4055,0
|
|
20230901,170900,291991010,4055,4055,4055,4055,0
|
|
20230901,170800,291991010,4055,4055,4055,4055,0
|
|
20230901,170700,291991010,4055,4055,4055,4055,0
|
|
20230901,170600,291991010,4055,4055,4055,4055,0
|
|
20230901,170500,291991010,4055,4055,4055,4055,0
|
|
20230901,170400,291991010,4055,4055,4055,4055,0
|
|
20230901,170300,291991010,4055,4055,4055,4055,0
|
|
20230901,170200,291991010,4055,4055,4055,4055,0
|
|
20230901,170100,291991010,4055,4055,4055,4055,0
|
|
20230901,170000,291991010,4055,4055,4055,4055,0
|
|
20230901,165900,291991010,4055,4055,4055,4055,0
|
|
20230901,165800,291991010,4055,4055,4055,4055,0
|
|
20230901,165700,291991010,4055,4055,4055,4055,0
|
|
20230901,165600,291991010,4055,4055,4055,4055,0
|
|
20230901,165500,291991010,4055,4055,4055,4055,0
|
|
20230901,165400,291991010,4055,4055,4055,4055,0
|
|
20230901,165300,291991010,4055,4055,4055,4055,421
|
|
20230901,165200,291991010,4055,4055,4055,4055,0
|
|
20230901,165100,291991010,4055,4055,4055,4055,0
|
|
20230901,165000,291991010,4055,4055,4055,4055,0
|
|
20230901,164900,291991010,4055,4055,4055,4055,0
|
|
20230901,164800,291991010,4055,4055,4055,4055,0
|
|
20230901,164700,291991010,4055,4055,4055,4055,0
|
|
20230901,164600,291991010,4055,4055,4055,4055,0
|
|
20230901,164500,291991010,4055,4055,4055,4055,0
|
|
20230901,164400,291991010,4055,4055,4055,4055,0
|
|
20230901,164300,291991010,4055,4055,4055,4055,0
|
|
20230901,164200,291991010,4055,4055,4055,4055,0
|
|
20230901,164100,291991010,4055,4055,4055,4055,0
|
|
20230901,164000,291991010,4055,4055,4055,4055,0
|
|
20230901,163900,291991010,4055,4055,4055,4055,0
|
|
20230901,163800,291991010,4055,4055,4055,4055,0
|
|
20230901,163700,291991010,4055,4055,4055,4055,0
|
|
20230901,163600,291991010,4055,4055,4055,4055,0
|
|
20230901,163500,291991010,4055,4055,4055,4055,0
|
|
20230901,163400,291991010,4055,4055,4055,4055,0
|
|
20230901,163300,291991010,4055,4055,4055,4055,0
|
|
20230901,163200,291991010,4055,4055,4055,4055,0
|
|
20230901,163100,291991010,4055,4055,4055,4055,0
|
|
20230901,163000,291991010,4055,4055,4055,4055,0
|
|
20230901,162900,291991010,4055,4055,4055,4055,0
|
|
20230901,162800,291991010,4055,4055,4055,4055,0
|
|
20230901,162700,291991010,4055,4055,4055,4055,0
|
|
20230901,162600,291991010,4055,4055,4055,4055,0
|
|
20230901,162500,291991010,4055,4055,4055,4055,0
|
|
20230901,162400,291991010,4055,4055,4055,4055,0
|
|
20230901,162300,291991010,4055,4055,4055,4055,421
|
|
20230901,162200,291991010,4055,4055,4055,4055,0
|
|
20230901,162100,291991010,4055,4055,4055,4055,0
|
|
20230901,162000,291991010,4055,4055,4055,4055,0
|
|
20230901,161900,291991010,4055,4055,4055,4055,0
|
|
20230901,161800,291991010,4055,4055,4055,4055,0
|
|
20230901,161700,291991010,4055,4055,4055,4055,0
|
|
20230901,161600,291991010,4055,4055,4055,4055,0
|
|
20230901,161500,291991010,4055,4055,4055,4055,0
|
|
20230901,161400,291991010,4055,4055,4055,4055,0
|
|
20230901,161300,291991010,4055,4055,4055,4055,0
|
|
20230901,161200,291991010,4055,4055,4055,4055,0
|
|
20230901,161100,291991010,4055,4055,4055,4055,0
|
|
20230901,161000,291991010,4055,4055,4055,4055,0
|
|
20230901,160900,291991010,4055,4055,4055,4055,0
|
|
20230901,160800,291991010,4055,4055,4055,4055,0
|
|
20230901,160700,291991010,4055,4055,4055,4055,0
|
|
20230901,160600,291991010,4055,4055,4055,4055,0
|
|
20230901,160500,291991010,4055,4055,4055,4055,0
|
|
20230901,160400,291991010,4055,4055,4055,4055,0
|
|
20230901,160300,291991010,4055,4055,4055,4055,0
|
|
20230901,160200,291991010,4055,4055,4055,4055,0
|
|
20230901,160100,291991010,4055,4055,4055,4055,0
|
|
20230901,160000,291991010,4055,4055,4055,4055,0
|
|
20230901,155900,291991010,4055,4055,4055,4055,0
|
|
20230901,155800,291991010,4055,4055,4055,4055,0
|
|
20230901,155700,291991010,4055,4055,4055,4055,0
|
|
20230901,155600,291991010,4055,4055,4055,4055,0
|
|
20230901,155500,291991010,4055,4055,4055,4055,0
|
|
20230901,155400,291991010,4055,4055,4055,4055,0
|
|
20230901,155300,291991010,4055,4055,4055,4055,421
|
|
20230901,155200,291991010,4055,4055,4055,4055,0
|
|
20230901,155100,291991010,4055,4055,4055,4055,0
|
|
20230901,155000,291991010,4055,4055,4055,4055,0
|
|
20230901,154900,291991010,4055,4055,4055,4055,0
|
|
20230901,154800,291991010,4055,4055,4055,4055,0
|
|
20230901,154700,291991010,4055,4055,4055,4055,0
|
|
20230901,154600,291991010,4055,4055,4055,4055,0
|
|
20230901,154500,291991010,4055,4055,4055,4055,0
|
|
20230901,154400,291991010,4055,4055,4055,4055,0
|
|
20230901,154300,291991010,4055,4055,4055,4055,0
|
|
20230901,154200,291991010,4055,4055,4055,4055,0
|
|
20230901,154100,291991010,4055,4055,4055,4055,0
|
|
20230901,154000,291991010,4055,4055,4055,4055,0
|
|
20230901,153900,291991010,4055,4055,4055,4055,0
|
|
20230901,153800,291991010,4055,4055,4055,4055,0
|
|
20230901,153700,291991010,4055,4055,4055,4055,0
|
|
20230901,153600,291991010,4055,4055,4055,4055,0
|
|
20230901,153500,291991010,4055,4055,4055,4055,0
|
|
20230901,153400,291991010,4055,4055,4055,4055,0
|
|
20230901,153300,291991010,4055,4055,4055,4055,0
|
|
20230901,153200,291991010,4055,4055,4055,4055,0
|
|
20230901,153100,291991010,4055,4055,4055,4055,0
|
|
20230901,153000,291991010,4055,4055,4055,4055,421
|
|
20230901,152900,290283855,4060,4060,4060,4060,0
|
|
20230901,152800,290283855,4060,4060,4060,4060,0
|
|
20230901,152700,290283855,4060,4060,4060,4060,0
|
|
20230901,152600,290283855,4060,4060,4060,4060,0
|
|
20230901,152500,290283855,4060,4060,4060,4060,0
|
|
20230901,152400,290283855,4060,4060,4060,4060,0
|
|
20230901,152300,290283855,4060,4060,4060,4060,0
|
|
20230901,152200,290283855,4060,4060,4060,4060,0
|
|
20230901,152100,290283855,4060,4060,4060,4060,0
|
|
20230901,152000,290283855,4060,4060,4060,4060,0
|
|
20230901,151900,290283855,4060,4060,4060,4060,50
|
|
20230901,151800,290080855,4065,4065,4065,4065,0
|
|
20230901,151700,290080855,4065,4055,4065,4055,254
|
|
20230901,151600,289050385,4055,4055,4055,4055,36
|
|
20230901,151500,288904405,4065,4065,4065,4065,20
|
|
20230901,151400,288823105,4065,4055,4065,4055,397
|
|
20230901,151300,287213260,4065,4060,4065,4055,334
|
|
20230901,151200,285857230,4065,4070,4070,4065,299
|
|
20230901,151100,284641695,4075,4075,4075,4075,0
|
|
20230901,151000,284641695,4075,4075,4075,4075,0
|
|
20230901,150900,284641695,4075,4075,4075,4075,52
|
|
20230901,150800,284429795,4060,4080,4080,4060,620
|
|
20230901,150700,281902795,4085,4060,4085,4060,82
|
|
20230901,150600,281569800,4060,4055,4060,4055,195
|
|
20230901,150500,280779060,4060,4065,4065,4060,2524
|
|
20230901,150400,270531605,4070,4070,4070,4070,1
|
|
20230901,150300,270527535,4070,4070,4070,4070,0
|
|
20230901,150200,270527535,4070,4070,4070,4070,0
|
|
20230901,150100,270527535,4070,4070,4070,4070,20
|
|
20230901,150000,270446135,4080,4080,4080,4080,28
|
|
20230901,145900,270331895,4085,4080,4085,4080,542
|
|
20230901,145800,268120530,4070,4070,4070,4070,3
|
|
20230901,145700,268108320,4080,4080,4080,4080,0
|
|
20230901,145600,268108320,4080,4065,4080,4065,623
|
|
20230901,145500,265575810,4070,4070,4070,4070,19
|
|
20230901,145400,265498480,4070,4070,4070,4070,13
|
|
20230901,145300,265445570,4070,4070,4070,4070,342
|
|
20230901,145200,264053630,4090,4090,4090,4090,0
|
|
20230901,145100,264053630,4090,4070,4090,4070,26
|
|
20230901,145000,263947520,4070,4070,4070,4070,181
|
|
20230901,144900,263210850,4070,4070,4070,4070,181
|
|
20230901,144800,262474180,4070,4070,4070,4070,182
|
|
20230901,144700,261733440,4070,4065,4070,4065,248
|
|
20230901,144600,260725315,4070,4075,4075,4070,562
|
|
20230901,144500,258437090,4085,4085,4085,4075,194
|
|
20230901,144400,257644690,4085,4085,4085,4085,0
|
|
20230901,144300,257644690,4085,4085,4085,4085,0
|
|
20230901,144200,257644690,4085,4085,4085,4085,0
|
|
20230901,144100,257644690,4085,4085,4085,4085,0
|
|
20230901,144000,257644690,4085,4085,4085,4085,4
|
|
20230901,143900,257628350,4090,4090,4090,4090,0
|
|
20230901,143800,257628350,4090,4090,4090,4090,0
|
|
20230901,143700,257628350,4090,4090,4090,4090,0
|
|
20230901,143600,257628350,4090,4090,4090,4090,20
|
|
20230901,143500,257546550,4095,4095,4095,4095,0
|
|
20230901,143400,257546550,4095,4075,4095,4070,405
|
|
20230901,143300,255898170,4100,4100,4100,4100,25
|
|
20230901,143200,255795670,4100,4100,4100,4100,0
|
|
20230901,143100,255795670,4100,4100,4100,4100,0
|
|
20230901,143000,255795670,4100,4100,4100,4100,0
|
|
20230901,142900,255795670,4100,4100,4100,4100,0
|
|
20230901,142800,255795670,4100,4100,4100,4100,0
|
|
20230901,142700,255795670,4100,4100,4100,4100,0
|
|
20230901,142600,255795670,4100,4100,4100,4100,7
|
|
20230901,142500,255766970,4100,4070,4100,4070,2
|
|
20230901,142400,255758800,4070,4070,4070,4070,1
|
|
20230901,142300,255754730,4070,4075,4075,4070,144
|
|
20230901,142200,255168265,4105,4105,4105,4105,0
|
|
20230901,142100,255168265,4105,4105,4105,4105,0
|
|
20230901,142000,255168265,4105,4105,4105,4105,0
|
|
20230901,141900,255168265,4105,4105,4105,4105,0
|
|
20230901,141800,255168265,4105,4105,4105,4105,243
|
|
20230901,141700,254170750,4105,4105,4105,4105,50
|
|
20230901,141600,253965500,4105,4105,4105,4105,6
|
|
20230901,141500,253940870,4105,4095,4105,4095,250
|
|
20230901,141400,252916370,4095,4075,4095,4070,101
|
|
20230901,141300,252505200,4095,4095,4095,4095,0
|
|
20230901,141200,252505200,4095,4095,4095,4095,0
|
|
20230901,141100,252505200,4095,4095,4095,4095,0
|
|
20230901,141000,252505200,4095,4075,4095,4075,261
|
|
20230901,140900,251441605,4075,4090,4090,4075,12
|
|
20230901,140800,251392645,4100,4100,4100,4100,0
|
|
20230901,140700,251392645,4100,4100,4100,4100,0
|
|
20230901,140600,251392645,4100,4100,4100,4100,0
|
|
20230901,140500,251392645,4100,4100,4100,4100,0
|
|
20230901,140400,251392645,4100,4090,4100,4090,11
|
|
20230901,140300,251347625,4105,4105,4105,4105,5
|
|
20230901,140200,251327100,4105,4080,4105,4075,558
|
|
20230901,140100,249051670,4080,4085,4085,4080,142
|
|
20230901,140000,248472195,4105,4105,4105,4105,1
|
|
20230901,135900,248468090,4080,4080,4080,4080,0
|
|
20230901,135800,248468090,4080,4080,4080,4080,0
|
|
20230901,135700,248468090,4080,4080,4080,4080,105
|
|
20230901,135600,248039690,4105,4105,4105,4105,0
|
|
20230901,135500,248039690,4105,4105,4105,4105,10
|
|
20230901,135400,247998640,4105,4105,4105,4105,0
|
|
20230901,135300,247998640,4105,4080,4105,4080,92
|
|
20230901,135200,247623255,4105,4105,4105,4105,0
|
|
20230901,135100,247623255,4105,4105,4105,4105,1001
|
|
20230901,135000,243514150,4105,4105,4105,4105,0
|
|
20230901,134900,243514150,4105,4105,4105,4105,0
|
|
20230901,134800,243514150,4105,4105,4105,4105,0
|
|
20230901,134700,243514150,4105,4105,4105,4105,0
|
|
20230901,134600,243514150,4105,4105,4105,4105,0
|
|
20230901,134500,243514150,4105,4105,4105,4105,4
|
|
20230901,134400,243497730,4080,4080,4080,4080,0
|
|
20230901,134300,243497730,4080,4080,4080,4080,10
|
|
20230901,134200,243456930,4105,4105,4105,4105,0
|
|
20230901,134100,243456930,4105,4105,4105,4105,30
|
|
20230901,134000,243333780,4105,4105,4105,4105,0
|
|
20230901,133900,243333780,4105,4105,4105,4105,0
|
|
20230901,133800,243333780,4105,4105,4105,4105,1
|
|
20230901,133700,243329675,4085,4085,4085,4085,2007
|
|
20230901,133600,235131080,4105,4090,4105,4085,733
|
|
20230901,133500,232136685,4090,4090,4090,4090,23
|
|
20230901,133400,232042615,4115,4115,4115,4115,0
|
|
20230901,133300,232042615,4115,4115,4115,4115,1
|
|
20230901,133200,232038500,4110,4115,4115,4110,2
|
|
20230901,133100,232030275,4120,4120,4120,4120,0
|
|
20230901,133000,232030275,4120,4120,4120,4120,0
|
|
20230901,132900,232030275,4120,4115,4120,4115,3
|
|
20230901,132800,232017925,4100,4095,4100,4095,247
|
|
20230901,132700,231005240,4095,4100,4100,4095,72
|
|
20230901,132600,230710290,4100,4115,4115,4100,55
|
|
20230901,132500,230484760,4120,4120,4120,4115,7
|
|
20230901,132400,230455925,4100,4100,4100,4100,1
|
|
20230901,132300,230451825,4100,4120,4120,4100,51
|
|
20230901,132200,230242705,4120,4115,4120,4115,302
|
|
20230901,132100,228999965,4115,4110,4115,4110,268
|
|
20230901,132000,227898480,4115,4110,4115,4110,97
|
|
20230901,131900,227499625,4110,4110,4110,4110,0
|
|
20230901,131800,227499625,4110,4110,4110,4110,0
|
|
20230901,131700,227499625,4110,4110,4110,4110,0
|
|
20230901,131600,227499625,4110,4110,4110,4110,0
|
|
20230901,131500,227499625,4110,4110,4110,4110,0
|
|
20230901,131400,227499625,4110,4110,4110,4110,3
|
|
20230901,131300,227487295,4105,4105,4105,4105,0
|
|
20230901,131200,227487295,4105,4105,4105,4105,5
|
|
20230901,131100,227466770,4105,4105,4105,4105,150
|
|
20230901,131000,226851020,4105,4105,4105,4105,9
|
|
20230901,130900,226814075,4105,4105,4105,4105,0
|
|
20230901,130800,226814075,4105,4105,4105,4105,0
|
|
20230901,130700,226814075,4105,4105,4105,4105,8
|
|
20230901,130600,226781235,4090,4090,4090,4090,207
|
|
20230901,130500,225934605,4090,4090,4090,4090,0
|
|
20230901,130400,225934605,4090,4090,4090,4090,0
|
|
20230901,130300,225934605,4090,4090,4090,4090,1
|
|
20230901,130200,225930515,4090,4090,4090,4090,73
|
|
20230901,130100,225631945,4090,4090,4090,4090,46
|
|
20230901,130000,225443805,4090,4090,4090,4090,65
|
|
20230901,125900,225177955,4090,4090,4090,4090,41
|
|
20230901,125800,225010265,4090,4095,4095,4090,563
|
|
20230901,125700,222707345,4105,4105,4105,4105,1
|
|
20230901,125600,222703240,4095,4105,4105,4095,63
|
|
20230901,125500,222445125,4105,4105,4105,4105,0
|
|
20230901,125400,222445125,4105,4105,4105,4105,0
|
|
20230901,125300,222445125,4105,4105,4105,4105,0
|
|
20230901,125200,222445125,4105,4105,4105,4105,0
|
|
20230901,125100,222445125,4105,4105,4105,4105,0
|
|
20230901,125000,222445125,4105,4105,4105,4105,144
|
|
20230901,124900,221854005,4105,4105,4105,4105,0
|
|
20230901,124800,221854005,4105,4105,4105,4105,0
|
|
20230901,124700,221854005,4105,4105,4105,4105,0
|
|
20230901,124600,221854005,4105,4105,4105,4105,195
|
|
20230901,124500,221053530,4105,4105,4105,4105,15
|
|
20230901,124400,220991955,4105,4105,4105,4105,0
|
|
20230901,124300,220991955,4105,4105,4105,4105,1
|
|
20230901,124200,220987850,4100,4100,4100,4100,0
|
|
20230901,124100,220987850,4100,4100,4100,4100,171
|
|
20230901,124000,220286750,4105,4105,4105,4105,1
|
|
20230901,123900,220282645,4100,4100,4100,4100,1
|
|
20230901,123800,220278545,4105,4105,4105,4105,1
|
|
20230901,123700,220274440,4105,4105,4105,4105,0
|
|
20230901,123600,220274440,4105,4105,4105,4105,0
|
|
20230901,123500,220274440,4105,4105,4105,4105,0
|
|
20230901,123400,220274440,4105,4095,4105,4095,2
|
|
20230901,123300,220266240,4095,4095,4095,4095,95
|
|
20230901,123200,219877215,4115,4115,4115,4115,0
|
|
20230901,123100,219877215,4115,4115,4115,4115,0
|
|
20230901,123000,219877215,4115,4115,4115,4115,0
|
|
20230901,122900,219877215,4115,4100,4115,4095,35
|
|
20230901,122800,219733710,4120,4120,4120,4120,0
|
|
20230901,122700,219733710,4120,4120,4120,4120,0
|
|
20230901,122600,219733710,4120,4120,4120,4120,0
|
|
20230901,122500,219733710,4120,4120,4120,4120,1
|
|
20230901,122400,219729590,4120,4120,4120,4120,1
|
|
20230901,122300,219725470,4120,4115,4120,4115,267
|
|
20230901,122200,218625930,4115,4110,4115,4110,366
|
|
20230901,122100,217120945,4110,4110,4110,4110,0
|
|
20230901,122000,217120945,4110,4110,4110,4110,30
|
|
20230901,121900,216997645,4115,4115,4115,4115,0
|
|
20230901,121800,216997645,4115,4115,4115,4115,50
|
|
20230901,121700,216791895,4115,4110,4115,4095,294
|
|
20230901,121600,215582765,4110,4110,4110,4110,1100
|
|
20230901,121500,211061765,4110,4110,4110,4110,0
|
|
20230901,121400,211061765,4110,4105,4110,4105,1100
|
|
20230901,121300,206543765,4105,4105,4105,4105,0
|
|
20230901,121200,206543765,4105,4105,4105,4105,0
|
|
20230901,121100,206543765,4105,4105,4105,4105,1
|
|
20230901,121000,206539660,4085,4085,4085,4085,438
|
|
20230901,120900,204750430,4095,4095,4095,4090,1700
|
|
20230901,120800,197797160,4090,4080,4090,4080,1467
|
|
20230901,120700,191800465,4085,4085,4085,4085,0
|
|
20230901,120600,191800465,4085,4085,4085,4085,0
|
|
20230901,120500,191800465,4085,4085,4085,4085,0
|
|
20230901,120400,191800465,4085,4085,4085,4085,179
|
|
20230901,120300,191069250,4090,4090,4090,4090,0
|
|
20230901,120200,191069250,4090,4090,4090,4090,557
|
|
20230901,120100,188791120,4090,4090,4090,4090,0
|
|
20230901,120000,188791120,4090,4090,4090,4090,0
|
|
20230901,115900,188791120,4090,4090,4090,4090,312
|
|
20230901,115800,187515040,4110,4100,4110,4100,501
|
|
20230901,115700,185458110,4100,4110,4110,4100,102
|
|
20230901,115600,185038900,4110,4110,4110,4110,0
|
|
20230901,115500,185038900,4110,4110,4110,4110,0
|
|
20230901,115400,185038900,4110,4110,4110,4110,0
|
|
20230901,115300,185038900,4110,4110,4110,4110,1
|
|
20230901,115200,185034790,4100,4105,4105,4100,224
|
|
20230901,115100,184116135,4115,4110,4115,4110,197
|
|
20230901,115000,183306460,4105,4105,4115,4105,419
|
|
20230901,114900,181582435,4105,4115,4115,4105,38
|
|
20230901,114800,181426265,4115,4115,4115,4115,0
|
|
20230901,114700,181426265,4115,4115,4115,4115,0
|
|
20230901,114600,181426265,4115,4115,4115,4115,1
|
|
20230901,114500,181422150,4100,4100,4100,4100,0
|
|
20230901,114400,181422150,4100,4115,4115,4100,527
|
|
20230901,114300,179258450,4125,4125,4125,4125,0
|
|
20230901,114200,179258450,4125,4125,4125,4125,0
|
|
20230901,114100,179258450,4125,4125,4125,4125,101
|
|
20230901,114000,178841825,4125,4125,4125,4125,1
|
|
20230901,113900,178837700,4100,4105,4105,4100,61
|
|
20230901,113800,178587545,4135,4135,4135,4135,0
|
|
20230901,113700,178587545,4135,4135,4135,4135,0
|
|
20230901,113600,178587545,4135,4135,4135,4135,2
|
|
20230901,113500,178579275,4130,4120,4130,4120,1101
|
|
20230901,113400,174034370,4120,4120,4120,4120,125
|
|
20230901,113300,173519370,4130,4100,4130,4100,2792
|
|
20230901,113200,162046685,4095,4080,4095,4080,6529
|
|
20230901,113100,135407615,4075,4075,4075,4075,31
|
|
20230901,113000,135281290,4080,4080,4080,4080,0
|
|
20230901,112900,135281290,4080,4080,4080,4080,1
|
|
20230901,112800,135277210,4070,4070,4070,4070,474
|
|
20230901,112700,133348030,4080,4080,4080,4080,0
|
|
20230901,112600,133348030,4080,4080,4080,4080,8
|
|
20230901,112500,133315390,4075,4080,4080,4065,2663
|
|
20230901,112400,122485130,4075,4075,4075,4075,5
|
|
20230901,112300,122464755,4080,4080,4080,4080,5
|
|
20230901,112200,122444355,4080,4080,4080,4080,0
|
|
20230901,112100,122444355,4080,4080,4080,4080,15
|
|
20230901,112000,122383155,4080,4080,4080,4080,0
|
|
20230901,111900,122383155,4080,4080,4080,4080,0
|
|
20230901,111800,122383155,4080,4080,4080,4080,0
|
|
20230901,111700,122383155,4080,4080,4080,4080,0
|
|
20230901,111600,122383155,4080,4080,4080,4080,2
|
|
20230901,111500,122374995,4080,4080,4080,4080,0
|
|
20230901,111400,122374995,4080,4080,4080,4080,1
|
|
20230901,111300,122370915,4065,4065,4065,4065,0
|
|
20230901,111200,122370915,4065,4065,4065,4065,500
|
|
20230901,111100,120338415,4075,4075,4075,4075,0
|
|
20230901,111000,120338415,4075,4075,4075,4075,0
|
|
20230901,110900,120338415,4075,4075,4075,4075,0
|
|
20230901,110800,120338415,4075,4075,4075,4075,10
|
|
20230901,110700,120297665,4075,4075,4075,4075,0
|
|
20230901,110600,120297665,4075,4075,4075,4075,490
|
|
20230901,110500,118300915,4075,4075,4075,4075,0
|
|
20230901,110400,118300915,4075,4060,4075,4060,23
|
|
20230901,110300,118207520,4080,4080,4080,4080,0
|
|
20230901,110200,118207520,4080,4075,4080,4075,122
|
|
20230901,110100,117709810,4080,4080,4080,4080,1
|
|
20230901,110000,117705730,4080,4080,4080,4080,0
|
|
20230901,105900,117705730,4080,4080,4080,4080,0
|
|
20230901,105800,117705730,4080,4080,4080,4080,3
|
|
20230901,105700,117693490,4080,4080,4080,4080,0
|
|
20230901,105600,117693490,4080,4080,4080,4080,0
|
|
20230901,105500,117693490,4080,4080,4080,4060,13
|
|
20230901,105400,117640650,4080,4080,4080,4080,0
|
|
20230901,105300,117640650,4080,4080,4080,4080,0
|
|
20230901,105200,117640650,4080,4080,4080,4080,10
|
|
20230901,105100,117599850,4080,4080,4080,4080,0
|
|
20230901,105000,117599850,4080,4080,4080,4080,50
|
|
20230901,104900,117395850,4080,4080,4080,4080,1
|
|
20230901,104800,117391770,4075,4075,4075,4075,0
|
|
20230901,104700,117391770,4075,4075,4075,4075,0
|
|
20230901,104600,117391770,4075,4075,4075,4075,0
|
|
20230901,104500,117391770,4075,4075,4075,4075,0
|
|
20230901,104400,117391770,4075,4075,4075,4075,0
|
|
20230901,104300,117391770,4075,4075,4075,4075,0
|
|
20230901,104200,117391770,4075,4075,4075,4075,4
|
|
20230901,104100,117375470,4050,4060,4060,4050,270
|
|
20230901,104000,116280600,4075,4070,4075,4060,2121
|
|
20230901,103900,107664780,4075,4075,4075,4075,0
|
|
20230901,103800,107664780,4075,4075,4075,4075,30
|
|
20230901,103700,107542530,4075,4080,4080,4075,83
|
|
20230901,103600,107204255,4080,4080,4080,4080,2930
|
|
20230901,103500,95249855,4075,4080,4080,4075,72
|
|
20230901,103400,94956155,4095,4095,4095,4095,0
|
|
20230901,103300,94956155,4095,4095,4095,4095,0
|
|
20230901,103200,94956155,4095,4095,4095,4095,0
|
|
20230901,103100,94956155,4095,4095,4095,4095,0
|
|
20230901,103000,94956155,4095,4095,4095,4095,0
|
|
20230901,102900,94956155,4095,4095,4095,4095,0
|
|
20230901,102800,94956155,4095,4095,4095,4095,0
|
|
20230901,102700,94956155,4095,4095,4095,4095,10
|
|
20230901,102600,94915205,4095,4095,4095,4095,0
|
|
20230901,102500,94915205,4095,4095,4095,4095,150
|
|
20230901,102400,94300955,4095,4095,4095,4095,393
|
|
20230901,102300,92691620,4095,4095,4095,4095,1
|
|
20230901,102200,92687525,4090,4090,4090,4090,110
|
|
20230901,102100,92237625,4095,4095,4095,4095,0
|
|
20230901,102000,92237625,4095,4095,4095,4095,0
|
|
20230901,101900,92237625,4095,4085,4095,4085,6
|
|
20230901,101800,92213105,4085,4085,4085,4085,427
|
|
20230901,101700,90468810,4085,4085,4085,4085,40
|
|
20230901,101600,90305410,4100,4100,4100,4100,0
|
|
20230901,101500,90305410,4100,4100,4100,4100,1
|
|
20230901,101400,90301310,4095,4095,4095,4095,450
|
|
20230901,101300,88458560,4095,4095,4095,4095,0
|
|
20230901,101200,88458560,4095,4095,4095,4095,1
|
|
20230901,101100,88454465,4095,4080,4095,4080,2051
|
|
20230901,101000,80057380,4090,4090,4090,4085,50
|
|
20230901,100900,79853025,4075,4090,4095,4075,184
|
|
20230901,100800,79100070,4075,4075,4075,4075,23
|
|
20230901,100700,79006345,4095,4080,4095,4080,8
|
|
20230901,100600,78973640,4080,4080,4080,4080,79
|
|
20230901,100500,78651320,4095,4090,4095,4090,25
|
|
20230901,100400,78548960,4095,4095,4095,4095,85
|
|
20230901,100300,78200885,4095,4095,4095,4095,0
|
|
20230901,100200,78200885,4095,4090,4095,4090,13
|
|
20230901,100100,78147710,4095,4095,4095,4095,1
|
|
20230901,100000,78143615,4090,4090,4090,4090,0
|
|
20230901,095900,78143615,4090,4090,4090,4090,15
|
|
20230901,095800,78082265,4100,4100,4100,4100,0
|
|
20230901,095700,78082265,4100,4100,4100,4100,0
|
|
20230901,095600,78082265,4100,4090,4100,4075,672
|
|
20230901,095500,75337870,4090,4095,4100,4090,821
|
|
20230901,095400,71977475,4100,4100,4100,4100,0
|
|
20230901,095300,71977475,4100,4100,4100,4100,0
|
|
20230901,095200,71977475,4100,4100,4100,4100,0
|
|
20230901,095100,71977475,4100,4100,4100,4100,0
|
|
20230901,095000,71977475,4100,4100,4100,4100,401
|
|
20230901,094900,70333375,4095,4095,4095,4095,1
|
|
20230901,094800,70329280,4095,4095,4095,4095,494
|
|
20230901,094700,68306350,4095,4095,4095,4095,907
|
|
20230901,094600,64592185,4095,4095,4095,4095,1
|
|
20230901,094500,64588090,4090,4090,4090,4090,20
|
|
20230901,094400,64506290,4095,4095,4095,4095,0
|
|
20230901,094300,64506290,4095,4095,4095,4095,0
|
|
20230901,094200,64506290,4095,4095,4095,4095,0
|
|
20230901,094100,64506290,4095,4095,4095,4095,1
|
|
20230901,094000,64502195,4095,4095,4095,4095,0
|
|
20230901,093900,64502195,4095,4090,4095,4090,10
|
|
20230901,093800,64461260,4075,4075,4075,4075,0
|
|
20230901,093700,64461260,4075,4075,4075,4075,65
|
|
20230901,093600,64196385,4075,4095,4095,4075,702
|
|
20230901,093500,61335075,4095,4090,4095,4090,3
|
|
20230901,093400,61322795,4085,4080,4085,4080,229
|
|
20230901,093300,60388285,4090,4095,4100,4085,477
|
|
20230901,093200,58436630,4095,4090,4095,4090,378
|
|
20230901,093100,56888745,4095,4100,4100,4095,75
|
|
20230901,093000,56581270,4100,4100,4100,4100,202
|
|
20230901,092900,55753070,4100,4100,4100,4100,1
|
|
20230901,092800,55748970,4085,4085,4085,4085,0
|
|
20230901,092700,55748970,4085,4105,4105,4085,246
|
|
20230901,092600,54740530,4105,4105,4110,4105,73
|
|
20230901,092500,54440860,4120,4115,4120,4115,200
|
|
20230901,092400,53616965,4120,4115,4120,4115,20
|
|
20230901,092300,53534655,4105,4100,4110,4100,571
|
|
20230901,092200,51190805,4100,4095,4100,4095,587
|
|
20230901,092100,48784625,4095,4090,4095,4090,20
|
|
20230901,092000,48702810,4090,4090,4090,4090,21
|
|
20230901,091900,48616920,4090,4085,4090,4085,130
|
|
20230901,091800,48085795,4085,4075,4085,4075,44
|
|
20230901,091700,47906420,4075,4075,4075,4075,0
|
|
20230901,091600,47906420,4075,4075,4080,4075,282
|
|
20230901,091500,46757235,4075,4075,4075,4075,0
|
|
20230901,091400,46757235,4075,4075,4075,4075,0
|
|
20230901,091300,46757235,4075,4070,4075,4070,11
|
|
20230901,091200,46712460,4070,4075,4075,4070,13
|
|
20230901,091100,46659490,4075,4075,4075,4075,94
|
|
20230901,091000,46276440,4075,4075,4075,4055,143
|
|
20230901,090900,45696290,4055,4055,4055,4055,167
|
|
20230901,090800,45019105,4085,4055,4085,4055,1101
|
|
20230901,090700,40548535,4050,4055,4055,4050,33
|
|
20230901,090600,40414750,4050,4050,4050,4050,436
|
|
20230901,090500,38648950,4050,4030,4055,4030,37
|
|
20230901,090400,38499370,4030,4030,4030,4030,0
|
|
20230901,090300,38499370,4030,4030,4060,4030,26
|
|
20230901,090200,38394560,4065,4065,4065,4065,18
|
|
20230901,090100,38321390,4040,4050,4050,4030,1393
|
|
20230901,090000,32692830,4055,4060,4090,4050,7758
|