646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,194300,648826705,2995,2995,2995,2995,3053
|
|
20230906,194200,648826705,2995,2995,2995,2995,0
|
|
20230906,194100,648826705,2995,2995,2995,2995,0
|
|
20230906,194000,648826705,2995,2995,2995,2995,0
|
|
20230906,193900,648826705,2995,2995,2995,2995,0
|
|
20230906,193800,648826705,2995,2995,2995,2995,0
|
|
20230906,193700,648826705,2995,2995,2995,2995,0
|
|
20230906,193600,648826705,2995,2995,2995,2995,0
|
|
20230906,193500,648826705,2995,2995,2995,2995,0
|
|
20230906,193400,648826705,2995,2995,2995,2995,0
|
|
20230906,193300,648826705,2995,2995,2995,2995,0
|
|
20230906,193200,648826705,2995,2995,2995,2995,0
|
|
20230906,193100,648826705,2995,2995,2995,2995,0
|
|
20230906,193000,648826705,2995,2995,2995,2995,0
|
|
20230906,192900,648826705,2995,2995,2995,2995,0
|
|
20230906,192800,648826705,2995,2995,2995,2995,0
|
|
20230906,192700,648826705,2995,2995,2995,2995,0
|
|
20230906,192600,648826705,2995,2995,2995,2995,0
|
|
20230906,192500,648826705,2995,2995,2995,2995,0
|
|
20230906,192400,648826705,2995,2995,2995,2995,0
|
|
20230906,192300,648826705,2995,2995,2995,2995,0
|
|
20230906,192200,648826705,2995,2995,2995,2995,0
|
|
20230906,192100,648826705,2995,2995,2995,2995,0
|
|
20230906,192000,648826705,2995,2995,2995,2995,0
|
|
20230906,191900,648826705,2995,2995,2995,2995,0
|
|
20230906,191800,648826705,2995,2995,2995,2995,0
|
|
20230906,191700,648826705,2995,2995,2995,2995,0
|
|
20230906,191600,648826705,2995,2995,2995,2995,0
|
|
20230906,191500,648826705,2995,2995,2995,2995,0
|
|
20230906,191400,648826705,2995,2995,2995,2995,0
|
|
20230906,191300,648826705,2995,2995,2995,2995,3053
|
|
20230906,191200,648826705,2995,2995,2995,2995,0
|
|
20230906,191100,648826705,2995,2995,2995,2995,0
|
|
20230906,191000,648826705,2995,2995,2995,2995,0
|
|
20230906,190900,648826705,2995,2995,2995,2995,0
|
|
20230906,190800,648826705,2995,2995,2995,2995,0
|
|
20230906,190700,648826705,2995,2995,2995,2995,0
|
|
20230906,190600,648826705,2995,2995,2995,2995,0
|
|
20230906,190500,648826705,2995,2995,2995,2995,0
|
|
20230906,190400,648826705,2995,2995,2995,2995,0
|
|
20230906,190300,648826705,2995,2995,2995,2995,0
|
|
20230906,190200,648826705,2995,2995,2995,2995,0
|
|
20230906,190100,648826705,2995,2995,2995,2995,0
|
|
20230906,190000,648826705,2995,2995,2995,2995,0
|
|
20230906,185900,648826705,2995,2995,2995,2995,0
|
|
20230906,185800,648826705,2995,2995,2995,2995,0
|
|
20230906,185700,648826705,2995,2995,2995,2995,0
|
|
20230906,185600,648826705,2995,2995,2995,2995,0
|
|
20230906,185500,648826705,2995,2995,2995,2995,0
|
|
20230906,185400,648826705,2995,2995,2995,2995,0
|
|
20230906,185300,648826705,2995,2995,2995,2995,0
|
|
20230906,185200,648826705,2995,2995,2995,2995,0
|
|
20230906,185100,648826705,2995,2995,2995,2995,0
|
|
20230906,185000,648826705,2995,2995,2995,2995,0
|
|
20230906,184900,648826705,2995,2995,2995,2995,0
|
|
20230906,184800,648826705,2995,2995,2995,2995,0
|
|
20230906,184700,648826705,2995,2995,2995,2995,0
|
|
20230906,184600,648826705,2995,2995,2995,2995,0
|
|
20230906,184500,648826705,2995,2995,2995,2995,0
|
|
20230906,184400,648826705,2995,2995,2995,2995,0
|
|
20230906,184300,648826705,2995,2995,2995,2995,3053
|
|
20230906,184200,648826705,2995,2995,2995,2995,0
|
|
20230906,184100,648826705,2995,2995,2995,2995,0
|
|
20230906,184000,648826705,2995,2995,2995,2995,0
|
|
20230906,183900,648826705,2995,2995,2995,2995,0
|
|
20230906,183800,648826705,2995,2995,2995,2995,0
|
|
20230906,183700,648826705,2995,2995,2995,2995,0
|
|
20230906,183600,648826705,2995,2995,2995,2995,0
|
|
20230906,183500,648826705,2995,2995,2995,2995,0
|
|
20230906,183400,648826705,2995,2995,2995,2995,0
|
|
20230906,183300,648826705,2995,2995,2995,2995,0
|
|
20230906,183200,648826705,2995,2995,2995,2995,0
|
|
20230906,183100,648826705,2995,2995,2995,2995,0
|
|
20230906,183000,648826705,2995,2995,2995,2995,0
|
|
20230906,182900,648826705,2995,2995,2995,2995,0
|
|
20230906,182800,648826705,2995,2995,2995,2995,0
|
|
20230906,182700,648826705,2995,2995,2995,2995,0
|
|
20230906,182600,648826705,2995,2995,2995,2995,0
|
|
20230906,182500,648826705,2995,2995,2995,2995,0
|
|
20230906,182400,648826705,2995,2995,2995,2995,0
|
|
20230906,182300,648826705,2995,2995,2995,2995,0
|
|
20230906,182200,648826705,2995,2995,2995,2995,0
|
|
20230906,182100,648826705,2995,2995,2995,2995,0
|
|
20230906,182000,648826705,2995,2995,2995,2995,0
|
|
20230906,181900,648826705,2995,2995,2995,2995,0
|
|
20230906,181800,648826705,2995,2995,2995,2995,0
|
|
20230906,181700,648826705,2995,2995,2995,2995,0
|
|
20230906,181600,648826705,2995,2995,2995,2995,0
|
|
20230906,181500,648826705,2995,2995,2995,2995,0
|
|
20230906,181400,648826705,2995,2995,2995,2995,0
|
|
20230906,181300,648826705,2995,2995,2995,2995,3053
|
|
20230906,181200,648826705,2995,2995,2995,2995,0
|
|
20230906,181100,648826705,2995,2995,2995,2995,0
|
|
20230906,181000,648826705,2995,2995,2995,2995,0
|
|
20230906,180900,648826705,2995,2995,2995,2995,0
|
|
20230906,180800,648826705,2995,2995,2995,2995,0
|
|
20230906,180700,648826705,2995,2995,2995,2995,0
|
|
20230906,180600,648826705,2995,2995,2995,2995,0
|
|
20230906,180500,648826705,2995,2995,2995,2995,0
|
|
20230906,180400,648826705,2995,2995,2995,2995,0
|
|
20230906,180300,648826705,2995,2995,2995,2995,0
|
|
20230906,180200,648826705,2995,2995,2995,2995,0
|
|
20230906,180100,648826705,2995,2995,2995,2995,0
|
|
20230906,180000,648826705,2995,2995,2995,2995,0
|
|
20230906,175900,648826705,2995,2995,2995,2995,0
|
|
20230906,175800,648826705,2995,2995,2995,2995,0
|
|
20230906,175700,648826705,2995,2995,2995,2995,0
|
|
20230906,175600,648826705,2995,2995,2995,2995,0
|
|
20230906,175500,648826705,2995,2995,2995,2995,0
|
|
20230906,175400,648826705,2995,2995,2995,2995,0
|
|
20230906,175300,648826705,2995,2995,2995,2995,0
|
|
20230906,175200,648826705,2995,2995,2995,2995,0
|
|
20230906,175100,648826705,2995,2995,2995,2995,0
|
|
20230906,175000,648826705,2995,2995,2995,2995,0
|
|
20230906,174900,648826705,2995,2995,2995,2995,0
|
|
20230906,174800,648826705,2995,2995,2995,2995,0
|
|
20230906,174700,648826705,2995,2995,2995,2995,0
|
|
20230906,174600,648826705,2995,2995,2995,2995,0
|
|
20230906,174500,648826705,2995,2995,2995,2995,0
|
|
20230906,174400,648826705,2995,2995,2995,2995,0
|
|
20230906,174300,648826705,2995,2995,2995,2995,3053
|
|
20230906,174200,648826705,2995,2995,2995,2995,0
|
|
20230906,174100,648826705,2995,2995,2995,2995,0
|
|
20230906,174000,648826705,2995,2995,2995,2995,0
|
|
20230906,173900,648826705,2995,2995,2995,2995,0
|
|
20230906,173800,648826705,2995,2995,2995,2995,0
|
|
20230906,173700,648826705,2995,2995,2995,2995,0
|
|
20230906,173600,648826705,2995,2995,2995,2995,0
|
|
20230906,173500,648826705,2995,2995,2995,2995,0
|
|
20230906,173400,648826705,2995,2995,2995,2995,0
|
|
20230906,173300,648826705,2995,2995,2995,2995,0
|
|
20230906,173200,648826705,2995,2995,2995,2995,0
|
|
20230906,173100,648826705,2995,2995,2995,2995,0
|
|
20230906,173000,648826705,2995,2995,2995,2995,0
|
|
20230906,172900,648826705,2995,2995,2995,2995,0
|
|
20230906,172800,648826705,2995,2995,2995,2995,0
|
|
20230906,172700,648826705,2995,2995,2995,2995,0
|
|
20230906,172600,648826705,2995,2995,2995,2995,0
|
|
20230906,172500,648826705,2995,2995,2995,2995,0
|
|
20230906,172400,648826705,2995,2995,2995,2995,0
|
|
20230906,172300,648826705,2995,2995,2995,2995,0
|
|
20230906,172200,648826705,2995,2995,2995,2995,0
|
|
20230906,172100,648826705,2995,2995,2995,2995,0
|
|
20230906,172000,648826705,2995,2995,2995,2995,0
|
|
20230906,171900,648826705,2995,2995,2995,2995,0
|
|
20230906,171800,648826705,2995,2995,2995,2995,0
|
|
20230906,171700,648826705,2995,2995,2995,2995,0
|
|
20230906,171600,648826705,2995,2995,2995,2995,0
|
|
20230906,171500,648826705,2995,2995,2995,2995,0
|
|
20230906,171400,648826705,2995,2995,2995,2995,0
|
|
20230906,171300,648826705,2995,2995,2995,2995,3053
|
|
20230906,171200,648826705,2995,2995,2995,2995,0
|
|
20230906,171100,648826705,2995,2995,2995,2995,0
|
|
20230906,171000,648826705,2995,2995,2995,2995,0
|
|
20230906,170900,648826705,2995,2995,2995,2995,0
|
|
20230906,170800,648826705,2995,2995,2995,2995,0
|
|
20230906,170700,648826705,2995,2995,2995,2995,0
|
|
20230906,170600,648826705,2995,2995,2995,2995,0
|
|
20230906,170500,648826705,2995,2995,2995,2995,0
|
|
20230906,170400,648826705,2995,2995,2995,2995,0
|
|
20230906,170300,648826705,2995,2995,2995,2995,0
|
|
20230906,170200,648826705,2995,2995,2995,2995,0
|
|
20230906,170100,648826705,2995,2995,2995,2995,0
|
|
20230906,170000,648826705,2995,2995,2995,2995,0
|
|
20230906,165900,648826705,2995,2995,2995,2995,0
|
|
20230906,165800,648826705,2995,2995,2995,2995,0
|
|
20230906,165700,648826705,2995,2995,2995,2995,0
|
|
20230906,165600,648826705,2995,2995,2995,2995,0
|
|
20230906,165500,648826705,2995,2995,2995,2995,0
|
|
20230906,165400,648826705,2995,2995,2995,2995,0
|
|
20230906,165300,648826705,2995,2995,2995,2995,0
|
|
20230906,165200,648826705,2995,2995,2995,2995,0
|
|
20230906,165100,648826705,2995,2995,2995,2995,0
|
|
20230906,165000,648826705,2995,2995,2995,2995,0
|
|
20230906,164900,648826705,2995,2995,2995,2995,0
|
|
20230906,164800,648826705,2995,2995,2995,2995,0
|
|
20230906,164700,648826705,2995,2995,2995,2995,0
|
|
20230906,164600,648826705,2995,2995,2995,2995,0
|
|
20230906,164500,648826705,2995,2995,2995,2995,0
|
|
20230906,164400,648826705,2995,2995,2995,2995,0
|
|
20230906,164300,648826705,2995,2995,2995,2995,3053
|
|
20230906,164200,648826705,2995,2995,2995,2995,0
|
|
20230906,164100,648826705,2995,2995,2995,2995,0
|
|
20230906,164000,648826705,2995,2995,2995,2995,0
|
|
20230906,163900,648826705,2995,2995,2995,2995,0
|
|
20230906,163800,648826705,2995,2995,2995,2995,0
|
|
20230906,163700,648826705,2995,2995,2995,2995,0
|
|
20230906,163600,648826705,2995,2995,2995,2995,0
|
|
20230906,163500,648826705,2995,2995,2995,2995,0
|
|
20230906,163400,648826705,2995,2995,2995,2995,0
|
|
20230906,163300,648826705,2995,2995,2995,2995,0
|
|
20230906,163200,648826705,2995,2995,2995,2995,0
|
|
20230906,163100,648826705,2995,2995,2995,2995,0
|
|
20230906,163000,648826705,2995,2995,2995,2995,0
|
|
20230906,162900,648826705,2995,2995,2995,2995,0
|
|
20230906,162800,648826705,2995,2995,2995,2995,0
|
|
20230906,162700,648826705,2995,2995,2995,2995,0
|
|
20230906,162600,648826705,2995,2995,2995,2995,0
|
|
20230906,162500,648826705,2995,2995,2995,2995,0
|
|
20230906,162400,648826705,2995,2995,2995,2995,0
|
|
20230906,162300,648826705,2995,2995,2995,2995,0
|
|
20230906,162200,648826705,2995,2995,2995,2995,0
|
|
20230906,162100,648826705,2995,2995,2995,2995,0
|
|
20230906,162000,648826705,2995,2995,2995,2995,0
|
|
20230906,161900,648826705,2995,2995,2995,2995,0
|
|
20230906,161800,648826705,2995,2995,2995,2995,0
|
|
20230906,161700,648826705,2995,2995,2995,2995,0
|
|
20230906,161600,648826705,2995,2995,2995,2995,0
|
|
20230906,161500,648826705,2995,2995,2995,2995,0
|
|
20230906,161400,648826705,2995,2995,2995,2995,0
|
|
20230906,161300,648826705,2995,2995,2995,2995,3053
|
|
20230906,161200,648826705,2995,2995,2995,2995,0
|
|
20230906,161100,648826705,2995,2995,2995,2995,0
|
|
20230906,161000,648826705,2995,2995,2995,2995,0
|
|
20230906,160900,648826705,2995,2995,2995,2995,0
|
|
20230906,160800,648826705,2995,2995,2995,2995,0
|
|
20230906,160700,648826705,2995,2995,2995,2995,0
|
|
20230906,160600,648826705,2995,2995,2995,2995,0
|
|
20230906,160500,648826705,2995,2995,2995,2995,0
|
|
20230906,160400,648826705,2995,2995,2995,2995,0
|
|
20230906,160300,648826705,2995,2995,2995,2995,0
|
|
20230906,160200,648826705,2995,2995,2995,2995,0
|
|
20230906,160100,648826705,2995,2995,2995,2995,0
|
|
20230906,160000,648826705,2995,2995,2995,2995,0
|
|
20230906,155900,648826705,2995,2995,2995,2995,0
|
|
20230906,155800,648826705,2995,2995,2995,2995,0
|
|
20230906,155700,648826705,2995,2995,2995,2995,0
|
|
20230906,155600,648826705,2995,2995,2995,2995,0
|
|
20230906,155500,648826705,2995,2995,2995,2995,0
|
|
20230906,155400,648826705,2995,2995,2995,2995,0
|
|
20230906,155300,648826705,2995,2995,2995,2995,0
|
|
20230906,155200,648826705,2995,2995,2995,2995,0
|
|
20230906,155100,648826705,2995,2995,2995,2995,0
|
|
20230906,155000,648826705,2995,2995,2995,2995,0
|
|
20230906,154900,648826705,2995,2995,2995,2995,0
|
|
20230906,154800,648826705,2995,2995,2995,2995,0
|
|
20230906,154700,648826705,2995,2995,2995,2995,0
|
|
20230906,154600,648826705,2995,2995,2995,2995,0
|
|
20230906,154500,648826705,2995,2995,2995,2995,0
|
|
20230906,154400,648826705,2995,2995,2995,2995,0
|
|
20230906,154300,648826705,2995,2995,2995,2995,3053
|
|
20230906,154200,648826705,2995,2995,2995,2995,0
|
|
20230906,154100,648826705,2995,2995,2995,2995,0
|
|
20230906,154000,648826705,2995,2995,2995,2995,0
|
|
20230906,153900,648826705,2995,2995,2995,2995,0
|
|
20230906,153800,648826705,2995,2995,2995,2995,0
|
|
20230906,153700,648826705,2995,2995,2995,2995,0
|
|
20230906,153600,648826705,2995,2995,2995,2995,0
|
|
20230906,153500,648826705,2995,2995,2995,2995,0
|
|
20230906,153400,648826705,2995,2995,2995,2995,0
|
|
20230906,153300,648826705,2995,2995,2995,2995,0
|
|
20230906,153200,648826705,2995,2995,2995,2995,0
|
|
20230906,153100,648826705,2995,2995,2995,2995,0
|
|
20230906,153000,648826705,2995,2995,2995,2995,3053
|
|
20230906,152900,639682970,3025,3025,3025,3025,0
|
|
20230906,152800,639682970,3025,3025,3025,3025,0
|
|
20230906,152700,639682970,3025,3025,3025,3025,0
|
|
20230906,152600,639682970,3025,3025,3025,3025,0
|
|
20230906,152500,639682970,3025,3025,3025,3025,0
|
|
20230906,152400,639682970,3025,3025,3025,3025,0
|
|
20230906,152300,639682970,3025,3025,3025,3025,0
|
|
20230906,152200,639682970,3025,3025,3025,3025,0
|
|
20230906,152100,639682970,3025,3025,3025,3025,0
|
|
20230906,152000,639682970,3025,3025,3025,3025,0
|
|
20230906,151900,639682970,3025,3015,3025,3000,5508
|
|
20230906,151800,623150935,3020,3020,3020,3020,18
|
|
20230906,151700,623096575,3015,3015,3015,3015,10
|
|
20230906,151600,623066425,3020,3020,3020,3020,0
|
|
20230906,151500,623066425,3020,3020,3020,3020,332
|
|
20230906,151400,622063785,3010,3010,3010,3010,0
|
|
20230906,151300,622063785,3010,3010,3010,3010,11
|
|
20230906,151200,622030675,3015,3015,3015,3015,51
|
|
20230906,151100,621876910,3010,3010,3010,3010,1
|
|
20230906,151000,621873900,3010,3010,3010,3010,0
|
|
20230906,150900,621873900,3010,3010,3010,3010,0
|
|
20230906,150800,621873900,3010,3015,3015,3010,51
|
|
20230906,150700,621720160,3015,3015,3015,3015,0
|
|
20230906,150600,621720160,3015,3015,3015,3015,0
|
|
20230906,150500,621720160,3015,3015,3015,3015,697
|
|
20230906,150400,619618705,3015,3015,3015,3015,79
|
|
20230906,150300,619380520,3010,3010,3010,3010,1578
|
|
20230906,150200,614630740,3015,3015,3015,3015,0
|
|
20230906,150100,614630740,3015,3015,3015,3015,656
|
|
20230906,150000,612652900,3015,3015,3015,3015,26
|
|
20230906,145900,612574510,3015,3020,3020,3015,127
|
|
20230906,145800,612191580,3015,3015,3020,3010,246
|
|
20230906,145700,611450780,3010,3030,3030,3010,282
|
|
20230906,145600,610599865,3030,3015,3030,3010,1448
|
|
20230906,145500,606230145,3020,3020,3020,3020,17
|
|
20230906,145400,606178805,3020,3010,3020,3010,35
|
|
20230906,145300,606073405,3020,3010,3020,3010,91
|
|
20230906,145200,605799375,3010,3005,3010,3005,28
|
|
20230906,145100,605715195,3020,3020,3020,3020,1
|
|
20230906,145000,605712175,3020,3020,3025,3000,560
|
|
20230906,144900,604031870,3000,3025,3025,3000,9374
|
|
20230906,144800,575844575,3035,3035,3035,3035,0
|
|
20230906,144700,575844575,3035,3035,3035,3035,1
|
|
20230906,144600,575841540,3035,3035,3035,3035,12
|
|
20230906,144500,575805120,3025,3025,3025,3025,477
|
|
20230906,144400,574362195,3030,3030,3030,3030,0
|
|
20230906,144300,574362195,3030,3030,3030,3030,0
|
|
20230906,144200,574362195,3030,3030,3030,3030,4411
|
|
20230906,144100,560996865,3035,3035,3035,3035,0
|
|
20230906,144000,560996865,3035,3035,3035,3035,0
|
|
20230906,143900,560996865,3035,3035,3035,3035,0
|
|
20230906,143800,560996865,3035,3035,3035,3035,0
|
|
20230906,143700,560996865,3035,3035,3035,3035,0
|
|
20230906,143600,560996865,3035,3035,3035,3035,0
|
|
20230906,143500,560996865,3035,3035,3035,3035,1039
|
|
20230906,143400,557843500,3035,3035,3035,3035,6
|
|
20230906,143300,557825290,3035,3035,3035,3035,3
|
|
20230906,143200,557816185,3035,3035,3035,3035,35
|
|
20230906,143100,557709960,3035,3035,3035,3035,65
|
|
20230906,143000,557512685,3035,3035,3035,3035,890
|
|
20230906,142900,554811535,3035,3035,3035,3035,0
|
|
20230906,142800,554811535,3035,3035,3035,3035,59
|
|
20230906,142700,554632470,3035,3035,3035,3035,0
|
|
20230906,142600,554632470,3035,3035,3035,3035,0
|
|
20230906,142500,554632470,3035,3035,3035,3035,1001
|
|
20230906,142400,551594435,3035,3035,3035,3035,0
|
|
20230906,142300,551594435,3035,3035,3035,3035,2000
|
|
20230906,142200,545524435,3035,3035,3035,3035,0
|
|
20230906,142100,545524435,3035,3035,3035,3035,0
|
|
20230906,142000,545524435,3035,3035,3035,3035,0
|
|
20230906,141900,545524435,3035,3035,3035,3035,0
|
|
20230906,141800,545524435,3035,3035,3035,3035,0
|
|
20230906,141700,545524435,3035,3035,3035,3035,0
|
|
20230906,141600,545524435,3035,3035,3035,3035,0
|
|
20230906,141500,545524435,3035,3035,3035,3035,0
|
|
20230906,141400,545524435,3035,3035,3035,3035,0
|
|
20230906,141300,545524435,3035,3035,3035,3035,0
|
|
20230906,141200,545524435,3035,3035,3035,3035,0
|
|
20230906,141100,545524435,3035,3035,3035,3035,0
|
|
20230906,141000,545524435,3035,3035,3035,3035,0
|
|
20230906,140900,545524435,3035,3035,3035,3035,372
|
|
20230906,140800,544395415,3035,3035,3035,3035,0
|
|
20230906,140700,544395415,3035,3035,3035,3035,450
|
|
20230906,140600,543029665,3045,3045,3045,3045,59
|
|
20230906,140500,542850010,3050,3050,3050,3050,2000
|
|
20230906,140400,536750010,3055,3055,3055,3055,0
|
|
20230906,140300,536750010,3055,3055,3055,3055,0
|
|
20230906,140200,536750010,3055,3055,3055,3055,0
|
|
20230906,140100,536750010,3055,3055,3055,3055,0
|
|
20230906,140000,536750010,3055,3055,3055,3055,0
|
|
20230906,135900,536750010,3055,3055,3055,3055,0
|
|
20230906,135800,536750010,3055,3055,3055,3055,0
|
|
20230906,135700,536750010,3055,3055,3055,3055,10
|
|
20230906,135600,536719460,3055,3055,3055,3055,0
|
|
20230906,135500,536719460,3055,3055,3055,3055,26
|
|
20230906,135400,536640030,3035,3035,3035,3035,0
|
|
20230906,135300,536640030,3035,3035,3035,3035,0
|
|
20230906,135200,536640030,3035,3035,3035,3035,0
|
|
20230906,135100,536640030,3035,3035,3035,3035,1130
|
|
20230906,135000,533210480,3035,3035,3035,3035,0
|
|
20230906,134900,533210480,3035,3035,3035,3035,913
|
|
20230906,134800,530439525,3055,3055,3055,3055,0
|
|
20230906,134700,530439525,3055,3055,3055,3055,0
|
|
20230906,134600,530439525,3055,3055,3055,3055,0
|
|
20230906,134500,530439525,3055,3055,3055,3055,0
|
|
20230906,134400,530439525,3055,3055,3055,3055,0
|
|
20230906,134300,530439525,3055,3055,3055,3055,25
|
|
20230906,134200,530363150,3050,3050,3050,3050,0
|
|
20230906,134100,530363150,3050,3050,3050,3050,0
|
|
20230906,134000,530363150,3050,3050,3050,3050,32
|
|
20230906,133900,530265550,3060,3035,3060,3035,1384
|
|
20230906,133800,526064610,3060,3060,3060,3060,0
|
|
20230906,133700,526064610,3060,3060,3060,3060,0
|
|
20230906,133600,526064610,3060,3060,3060,3060,0
|
|
20230906,133500,526064610,3060,3060,3060,3060,0
|
|
20230906,133400,526064610,3060,3060,3060,3060,0
|
|
20230906,133300,526064610,3060,3060,3060,3060,1
|
|
20230906,133200,526061550,3060,3060,3060,3060,0
|
|
20230906,133100,526061550,3060,3060,3060,3060,1353
|
|
20230906,133000,521921370,3060,3060,3060,3060,0
|
|
20230906,132900,521921370,3060,3055,3060,3055,1526
|
|
20230906,132800,517259110,3055,3055,3055,3055,0
|
|
20230906,132700,517259110,3055,3055,3055,3055,0
|
|
20230906,132600,517259110,3055,3055,3055,3055,0
|
|
20230906,132500,517259110,3055,3055,3055,3055,0
|
|
20230906,132400,517259110,3055,3055,3055,3055,0
|
|
20230906,132300,517259110,3055,3055,3055,3055,48
|
|
20230906,132200,517112470,3055,3050,3055,3050,1564
|
|
20230906,132100,512341140,3050,3050,3050,3050,0
|
|
20230906,132000,512341140,3050,3050,3050,3050,0
|
|
20230906,131900,512341140,3050,3050,3050,3050,0
|
|
20230906,131800,512341140,3050,3050,3050,3050,0
|
|
20230906,131700,512341140,3050,3050,3050,3050,0
|
|
20230906,131600,512341140,3050,3050,3050,3050,0
|
|
20230906,131500,512341140,3050,3050,3050,3050,0
|
|
20230906,131400,512341140,3050,3050,3050,3050,929
|
|
20230906,131300,509507690,3050,3050,3050,3050,0
|
|
20230906,131200,509507690,3050,3030,3050,3030,6437
|
|
20230906,131100,489996175,3030,3030,3030,3030,0
|
|
20230906,131000,489996175,3030,3030,3030,3030,0
|
|
20230906,130900,489996175,3030,3030,3030,3030,0
|
|
20230906,130800,489996175,3030,3030,3030,3030,0
|
|
20230906,130700,489996175,3030,3030,3030,3030,0
|
|
20230906,130600,489996175,3030,3030,3030,3030,0
|
|
20230906,130500,489996175,3030,3030,3030,3030,100
|
|
20230906,130400,489693175,3030,3030,3030,3030,0
|
|
20230906,130300,489693175,3030,3030,3030,3030,0
|
|
20230906,130200,489693175,3030,3030,3030,3030,263
|
|
20230906,130100,488896285,3030,3045,3055,3030,4661
|
|
20230906,130000,474721990,3050,3050,3050,3050,0
|
|
20230906,125900,474721990,3050,3050,3050,3050,88
|
|
20230906,125800,474453590,3050,3050,3050,3050,0
|
|
20230906,125700,474453590,3050,3050,3050,3050,200
|
|
20230906,125600,473843590,3050,3050,3050,3050,28
|
|
20230906,125500,473758190,3050,3055,3055,3050,1349
|
|
20230906,125400,469643240,3055,3055,3055,3055,0
|
|
20230906,125300,469643240,3055,3055,3055,3055,126
|
|
20230906,125200,469258310,3060,3060,3060,3060,0
|
|
20230906,125100,469258310,3060,3060,3060,3060,0
|
|
20230906,125000,469258310,3060,3060,3060,3060,0
|
|
20230906,124900,469258310,3060,3060,3060,3060,0
|
|
20230906,124800,469258310,3060,3060,3060,3060,0
|
|
20230906,124700,469258310,3060,3060,3060,3060,0
|
|
20230906,124600,469258310,3060,3060,3060,3060,110
|
|
20230906,124500,468921710,3060,3060,3060,3060,0
|
|
20230906,124400,468921710,3060,3060,3060,3060,0
|
|
20230906,124300,468921710,3060,3060,3060,3060,0
|
|
20230906,124200,468921710,3060,3060,3060,3060,16
|
|
20230906,124100,468872750,3060,3060,3060,3060,362
|
|
20230906,124000,467765030,3060,3060,3060,3060,0
|
|
20230906,123900,467765030,3060,3060,3060,3060,0
|
|
20230906,123800,467765030,3060,3060,3060,3060,0
|
|
20230906,123700,467765030,3060,3060,3060,3060,10
|
|
20230906,123600,467734430,3060,3060,3060,3060,0
|
|
20230906,123500,467734430,3060,3060,3060,3060,0
|
|
20230906,123400,467734430,3060,3060,3060,3060,0
|
|
20230906,123300,467734430,3060,3060,3060,3060,0
|
|
20230906,123200,467734430,3060,3060,3060,3060,0
|
|
20230906,123100,467734430,3060,3060,3060,3060,0
|
|
20230906,123000,467734430,3060,3060,3060,3060,0
|
|
20230906,122900,467734430,3060,3060,3060,3060,0
|
|
20230906,122800,467734430,3060,3060,3060,3060,0
|
|
20230906,122700,467734430,3060,3060,3060,3060,0
|
|
20230906,122600,467734430,3060,3060,3060,3060,0
|
|
20230906,122500,467734430,3060,3060,3060,3060,0
|
|
20230906,122400,467734430,3060,3060,3060,3060,0
|
|
20230906,122300,467734430,3060,3060,3060,3060,0
|
|
20230906,122200,467734430,3060,3060,3060,3060,38
|
|
20230906,122100,467618150,3065,3065,3065,3065,0
|
|
20230906,122000,467618150,3065,3065,3065,3065,0
|
|
20230906,121900,467618150,3065,3065,3065,3065,0
|
|
20230906,121800,467618150,3065,3065,3065,3065,0
|
|
20230906,121700,467618150,3065,3065,3065,3065,0
|
|
20230906,121600,467618150,3065,3065,3065,3065,0
|
|
20230906,121500,467618150,3065,3060,3065,3060,1217
|
|
20230906,121400,463893095,3060,3060,3060,3060,0
|
|
20230906,121300,463893095,3060,3060,3060,3060,0
|
|
20230906,121200,463893095,3060,3060,3060,3060,0
|
|
20230906,121100,463893095,3060,3060,3060,3060,0
|
|
20230906,121000,463893095,3060,3060,3060,3060,0
|
|
20230906,120900,463893095,3060,3060,3060,3060,0
|
|
20230906,120800,463893095,3060,3060,3060,3060,40
|
|
20230906,120700,463770695,3060,3060,3060,3060,0
|
|
20230906,120600,463770695,3060,3060,3060,3060,4000
|
|
20230906,120500,451530695,3060,3060,3060,3060,0
|
|
20230906,120400,451530695,3060,3060,3060,3060,0
|
|
20230906,120300,451530695,3060,3060,3060,3060,0
|
|
20230906,120200,451530695,3060,3060,3060,3060,0
|
|
20230906,120100,451530695,3060,3060,3060,3060,0
|
|
20230906,120000,451530695,3060,3060,3060,3060,0
|
|
20230906,115900,451530695,3060,3060,3060,3060,0
|
|
20230906,115800,451530695,3060,3060,3060,3060,0
|
|
20230906,115700,451530695,3060,3060,3060,3060,0
|
|
20230906,115600,451530695,3060,3060,3060,3060,0
|
|
20230906,115500,451530695,3060,3060,3060,3060,0
|
|
20230906,115400,451530695,3060,3060,3060,3060,0
|
|
20230906,115300,451530695,3060,3060,3060,3060,554
|
|
20230906,115200,449835455,3065,3065,3065,3065,0
|
|
20230906,115100,449835455,3065,3065,3065,3065,0
|
|
20230906,115000,449835455,3065,3065,3065,3065,0
|
|
20230906,114900,449835455,3065,3065,3065,3065,50
|
|
20230906,114800,449682205,3065,3065,3065,3065,1
|
|
20230906,114700,449679140,3065,3065,3065,3065,0
|
|
20230906,114600,449679140,3065,3065,3065,3065,0
|
|
20230906,114500,449679140,3065,3065,3065,3065,0
|
|
20230906,114400,449679140,3065,3065,3065,3060,1192
|
|
20230906,114300,446030680,3065,3065,3065,3065,0
|
|
20230906,114200,446030680,3065,3065,3065,3065,0
|
|
20230906,114100,446030680,3065,3065,3065,3065,0
|
|
20230906,114000,446030680,3065,3060,3065,3060,2331
|
|
20230906,113900,438897770,3065,3065,3065,3065,0
|
|
20230906,113800,438897770,3065,3065,3065,3065,0
|
|
20230906,113700,438897770,3065,3065,3065,3065,0
|
|
20230906,113600,438897770,3065,3065,3065,3065,1
|
|
20230906,113500,438894705,3060,3060,3060,3060,0
|
|
20230906,113400,438894705,3060,3060,3060,3060,100
|
|
20230906,113300,438588705,3060,3060,3060,3060,0
|
|
20230906,113200,438588705,3060,3065,3065,3060,30
|
|
20230906,113100,438496855,3065,3065,3065,3065,183
|
|
20230906,113000,437935960,3060,3060,3060,3060,0
|
|
20230906,112900,437935960,3060,3060,3060,3060,0
|
|
20230906,112800,437935960,3060,3060,3060,3060,0
|
|
20230906,112700,437935960,3060,3060,3060,3060,0
|
|
20230906,112600,437935960,3060,3060,3060,3060,0
|
|
20230906,112500,437935960,3060,3060,3060,3060,0
|
|
20230906,112400,437935960,3060,3060,3060,3060,4
|
|
20230906,112300,437923720,3060,3060,3060,3060,53
|
|
20230906,112200,437761540,3060,3060,3065,3060,1083
|
|
20230906,112100,434447235,3070,3060,3070,3060,384
|
|
20230906,112000,433271615,3060,3060,3060,3060,958
|
|
20230906,111900,430340135,3060,3060,3060,3060,4
|
|
20230906,111800,430327895,3065,3065,3065,3065,0
|
|
20230906,111700,430327895,3065,3065,3065,3065,423
|
|
20230906,111600,429031400,3065,3065,3065,3065,1
|
|
20230906,111500,429028335,3070,3065,3070,3065,247
|
|
20230906,111400,428271095,3070,3070,3070,3070,1
|
|
20230906,111300,428268025,3070,3070,3070,3070,90
|
|
20230906,111200,427991725,3065,3065,3065,3065,0
|
|
20230906,111100,427991725,3065,3065,3065,3065,0
|
|
20230906,111000,427991725,3065,3065,3065,3065,294
|
|
20230906,110900,427090615,3065,3065,3065,3065,0
|
|
20230906,110800,427090615,3065,3070,3070,3065,1141
|
|
20230906,110700,423589925,3070,3070,3070,3070,200
|
|
20230906,110600,422975925,3075,3075,3075,3075,0
|
|
20230906,110500,422975925,3075,3075,3075,3075,0
|
|
20230906,110400,422975925,3075,3075,3075,3075,3
|
|
20230906,110300,422966700,3065,3075,3075,3065,67
|
|
20230906,110200,422760845,3075,3075,3075,3075,22
|
|
20230906,110100,422693195,3085,3085,3085,3085,0
|
|
20230906,110000,422693195,3085,3085,3085,3085,1
|
|
20230906,105900,422690110,3065,3075,3075,3065,2096
|
|
20230906,105800,416264290,3075,3075,3075,3075,0
|
|
20230906,105700,416264290,3075,3075,3075,3075,21
|
|
20230906,105600,416199715,3075,3075,3075,3075,277
|
|
20230906,105500,415347940,3065,3065,3065,3065,301
|
|
20230906,105400,414425375,3070,3070,3070,3070,0
|
|
20230906,105300,414425375,3070,3070,3070,3070,0
|
|
20230906,105200,414425375,3070,3070,3070,3070,0
|
|
20230906,105100,414425375,3070,3070,3070,3070,0
|
|
20230906,105000,414425375,3070,3070,3070,3070,4
|
|
20230906,104900,414413095,3065,3065,3065,3065,0
|
|
20230906,104800,414413095,3065,3065,3065,3065,0
|
|
20230906,104700,414413095,3065,3065,3065,3065,0
|
|
20230906,104600,414413095,3065,3080,3080,3065,55
|
|
20230906,104500,414244475,3080,3085,3090,3080,6029
|
|
20230906,104400,395625100,3080,3080,3080,3080,1000
|
|
20230906,104300,392545100,3085,3065,3090,3065,12973
|
|
20230906,104200,352601835,3055,3065,3065,3055,4665
|
|
20230906,104100,338343600,3065,3065,3065,3065,1699
|
|
20230906,104000,333136165,3060,3060,3060,3060,3
|
|
20230906,103900,333126985,3065,3065,3065,3065,4815
|
|
20230906,103800,318369010,3065,3065,3065,3060,3132
|
|
20230906,103700,308769435,3065,3070,3070,3065,3938
|
|
20230906,103600,296698965,3065,3065,3065,3065,1348
|
|
20230906,103500,292567345,3065,3045,3065,3045,4322
|
|
20230906,103400,279383085,3045,3045,3045,3045,5093
|
|
20230906,103300,263874900,3055,3055,3055,3055,0
|
|
20230906,103200,263874900,3055,3055,3055,3055,0
|
|
20230906,103100,263874900,3055,3055,3055,3055,0
|
|
20230906,103000,263874900,3055,3055,3055,3055,4
|
|
20230906,102900,263862680,3060,3060,3060,3060,0
|
|
20230906,102800,263862680,3060,3060,3060,3060,3
|
|
20230906,102700,263853500,3060,3060,3060,3060,0
|
|
20230906,102600,263853500,3060,3060,3060,3060,0
|
|
20230906,102500,263853500,3060,3060,3060,3060,0
|
|
20230906,102400,263853500,3060,3060,3060,3060,1
|
|
20230906,102300,263850440,3060,3050,3060,3050,1924
|
|
20230906,102200,257967630,3050,3035,3050,3035,12314
|
|
20230906,102100,220476425,3040,3035,3040,3025,6167
|
|
20230906,102000,201787775,3035,3035,3035,3035,1381
|
|
20230906,101900,197596440,3030,3030,3030,3030,0
|
|
20230906,101800,197596440,3030,3030,3030,3030,2700
|
|
20230906,101700,189415440,3030,3030,3030,3030,1000
|
|
20230906,101600,186385440,3040,3025,3040,3025,12193
|
|
20230906,101500,149423260,3025,3025,3025,3025,0
|
|
20230906,101400,149423260,3025,3025,3025,3025,872
|
|
20230906,101300,146785460,3025,3025,3025,3025,1269
|
|
20230906,101200,142946735,3025,3025,3025,3025,0
|
|
20230906,101100,142946735,3025,3025,3025,3025,0
|
|
20230906,101000,142946735,3025,3030,3030,3025,111
|
|
20230906,100900,142610935,3030,3030,3030,3030,0
|
|
20230906,100800,142610935,3030,3030,3030,3030,2900
|
|
20230906,100700,133823935,3035,3035,3035,3035,0
|
|
20230906,100600,133823935,3035,3035,3035,3035,54
|
|
20230906,100500,133660045,3030,3030,3030,3030,37
|
|
20230906,100400,133547935,3035,3035,3035,3035,1023
|
|
20230906,100300,130443130,3035,3035,3035,3035,0
|
|
20230906,100200,130443130,3035,3035,3035,3035,3911
|
|
20230906,100100,118573245,3040,3040,3040,3040,1956
|
|
20230906,100000,112627005,3040,3040,3040,3040,43
|
|
20230906,095900,112496285,3040,3040,3040,3040,980
|
|
20230906,095800,109517085,3040,3040,3040,3040,1867
|
|
20230906,095700,103841405,3040,3035,3040,3035,1489
|
|
20230906,095600,99320820,3030,3030,3030,3030,0
|
|
20230906,095500,99320820,3030,3030,3030,3030,0
|
|
20230906,095400,99320820,3030,3030,3030,3030,0
|
|
20230906,095300,99320820,3030,3030,3030,3030,37
|
|
20230906,095200,99208710,3030,3030,3030,3030,0
|
|
20230906,095100,99208710,3030,3030,3030,3030,0
|
|
20230906,095000,99208710,3030,3030,3030,3030,0
|
|
20230906,094900,99208710,3030,3030,3030,3030,331
|
|
20230906,094800,98205780,3030,3030,3030,3030,0
|
|
20230906,094700,98205780,3030,3030,3030,3030,0
|
|
20230906,094600,98205780,3030,3030,3030,3030,0
|
|
20230906,094500,98205780,3030,3030,3030,3030,0
|
|
20230906,094400,98205780,3030,3030,3030,3030,0
|
|
20230906,094300,98205780,3030,3030,3030,3030,4026
|
|
20230906,094200,86007000,3035,3035,3035,3035,0
|
|
20230906,094100,86007000,3035,3035,3035,3035,0
|
|
20230906,094000,86007000,3035,3035,3035,3035,0
|
|
20230906,093900,86007000,3035,3035,3035,3035,0
|
|
20230906,093800,86007000,3035,3035,3035,3035,2915
|
|
20230906,093700,77159975,3040,3040,3040,3040,0
|
|
20230906,093600,77159975,3040,3035,3040,3035,654
|
|
20230906,093500,75174315,3040,3040,3040,3040,0
|
|
20230906,093400,75174315,3040,3040,3040,3040,2
|
|
20230906,093300,75168235,3040,3040,3040,3040,0
|
|
20230906,093200,75168235,3040,3040,3040,3040,351
|
|
20230906,093100,74101195,3040,3040,3040,3040,0
|
|
20230906,093000,74101195,3040,3040,3040,3040,25
|
|
20230906,092900,74025195,3040,3035,3040,3035,1163
|
|
20230906,092800,70494555,3040,3045,3045,3040,77
|
|
20230906,092700,70260465,3040,3040,3040,3040,0
|
|
20230906,092600,70260465,3040,3040,3045,3040,4916
|
|
20230906,092500,55314060,3045,3045,3045,3045,10
|
|
20230906,092400,55283610,3045,3045,3045,3045,0
|
|
20230906,092300,55283610,3045,3045,3045,3045,0
|
|
20230906,092200,55283610,3045,3045,3045,3045,0
|
|
20230906,092100,55283610,3045,3045,3045,3045,1
|
|
20230906,092000,55280565,3035,3045,3045,3035,199
|
|
20230906,091900,54675685,3045,3045,3045,3045,983
|
|
20230906,091800,51682450,3045,3040,3045,3040,3764
|
|
20230906,091700,40229035,3040,3035,3040,3035,6236
|
|
20230906,091600,21298120,3030,3030,3030,3030,0
|
|
20230906,091500,21298120,3030,3030,3030,3030,0
|
|
20230906,091400,21298120,3030,3030,3030,3030,0
|
|
20230906,091300,21298120,3030,3030,3030,3030,0
|
|
20230906,091200,21298120,3030,3030,3030,3030,2000
|
|
20230906,091100,15238120,3035,3035,3035,3035,0
|
|
20230906,091000,15238120,3035,3035,3035,3035,40
|
|
20230906,090900,15116720,3025,3025,3025,3025,2
|
|
20230906,090800,15110670,3030,3030,3030,3030,987
|
|
20230906,090700,12120060,3030,3025,3030,3025,1900
|
|
20230906,090600,6367560,3025,3025,3025,3025,0
|
|
20230906,090500,6367560,3025,3030,3030,3025,888
|
|
20230906,090400,3678420,3030,3030,3030,3030,0
|
|
20230906,090300,3678420,3030,3030,3030,3030,0
|
|
20230906,090200,3678420,3030,3030,3030,3030,0
|
|
20230906,090100,3678420,3030,3030,3030,3030,0
|
|
20230906,090000,3678420,3030,3030,3030,3030,1214
|