647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,194400,422673560,3020,3020,3020,3020,586
|
|
20230907,194300,422673560,3020,3020,3020,3020,0
|
|
20230907,194200,422673560,3020,3020,3020,3020,0
|
|
20230907,194100,422673560,3020,3020,3020,3020,0
|
|
20230907,194000,422673560,3020,3020,3020,3020,0
|
|
20230907,193900,422673560,3020,3020,3020,3020,0
|
|
20230907,193800,422673560,3020,3020,3020,3020,0
|
|
20230907,193700,422673560,3020,3020,3020,3020,0
|
|
20230907,193600,422673560,3020,3020,3020,3020,0
|
|
20230907,193500,422673560,3020,3020,3020,3020,0
|
|
20230907,193400,422673560,3020,3020,3020,3020,0
|
|
20230907,193300,422673560,3020,3020,3020,3020,0
|
|
20230907,193200,422673560,3020,3020,3020,3020,0
|
|
20230907,193100,422673560,3020,3020,3020,3020,0
|
|
20230907,193000,422673560,3020,3020,3020,3020,0
|
|
20230907,192900,422673560,3020,3020,3020,3020,0
|
|
20230907,192800,422673560,3020,3020,3020,3020,0
|
|
20230907,192700,422673560,3020,3020,3020,3020,0
|
|
20230907,192600,422673560,3020,3020,3020,3020,0
|
|
20230907,192500,422673560,3020,3020,3020,3020,0
|
|
20230907,192400,422673560,3020,3020,3020,3020,0
|
|
20230907,192300,422673560,3020,3020,3020,3020,0
|
|
20230907,192200,422673560,3020,3020,3020,3020,0
|
|
20230907,192100,422673560,3020,3020,3020,3020,0
|
|
20230907,192000,422673560,3020,3020,3020,3020,0
|
|
20230907,191900,422673560,3020,3020,3020,3020,0
|
|
20230907,191800,422673560,3020,3020,3020,3020,0
|
|
20230907,191700,422673560,3020,3020,3020,3020,0
|
|
20230907,191600,422673560,3020,3020,3020,3020,0
|
|
20230907,191500,422673560,3020,3020,3020,3020,0
|
|
20230907,191400,422673560,3020,3020,3020,3020,586
|
|
20230907,191300,422673560,3020,3020,3020,3020,0
|
|
20230907,191200,422673560,3020,3020,3020,3020,0
|
|
20230907,191100,422673560,3020,3020,3020,3020,0
|
|
20230907,191000,422673560,3020,3020,3020,3020,0
|
|
20230907,190900,422673560,3020,3020,3020,3020,0
|
|
20230907,190800,422673560,3020,3020,3020,3020,0
|
|
20230907,190700,422673560,3020,3020,3020,3020,0
|
|
20230907,190600,422673560,3020,3020,3020,3020,0
|
|
20230907,190500,422673560,3020,3020,3020,3020,0
|
|
20230907,190400,422673560,3020,3020,3020,3020,0
|
|
20230907,190300,422673560,3020,3020,3020,3020,0
|
|
20230907,190200,422673560,3020,3020,3020,3020,0
|
|
20230907,190100,422673560,3020,3020,3020,3020,0
|
|
20230907,190000,422673560,3020,3020,3020,3020,0
|
|
20230907,185900,422673560,3020,3020,3020,3020,0
|
|
20230907,185800,422673560,3020,3020,3020,3020,0
|
|
20230907,185700,422673560,3020,3020,3020,3020,0
|
|
20230907,185600,422673560,3020,3020,3020,3020,0
|
|
20230907,185500,422673560,3020,3020,3020,3020,0
|
|
20230907,185400,422673560,3020,3020,3020,3020,0
|
|
20230907,185300,422673560,3020,3020,3020,3020,0
|
|
20230907,185200,422673560,3020,3020,3020,3020,0
|
|
20230907,185100,422673560,3020,3020,3020,3020,0
|
|
20230907,185000,422673560,3020,3020,3020,3020,0
|
|
20230907,184900,422673560,3020,3020,3020,3020,0
|
|
20230907,184800,422673560,3020,3020,3020,3020,0
|
|
20230907,184700,422673560,3020,3020,3020,3020,0
|
|
20230907,184600,422673560,3020,3020,3020,3020,0
|
|
20230907,184500,422673560,3020,3020,3020,3020,0
|
|
20230907,184400,422673560,3020,3020,3020,3020,586
|
|
20230907,184300,422673560,3020,3020,3020,3020,0
|
|
20230907,184200,422673560,3020,3020,3020,3020,0
|
|
20230907,184100,422673560,3020,3020,3020,3020,0
|
|
20230907,184000,422673560,3020,3020,3020,3020,0
|
|
20230907,183900,422673560,3020,3020,3020,3020,0
|
|
20230907,183800,422673560,3020,3020,3020,3020,0
|
|
20230907,183700,422673560,3020,3020,3020,3020,0
|
|
20230907,183600,422673560,3020,3020,3020,3020,0
|
|
20230907,183500,422673560,3020,3020,3020,3020,0
|
|
20230907,183400,422673560,3020,3020,3020,3020,0
|
|
20230907,183300,422673560,3020,3020,3020,3020,0
|
|
20230907,183200,422673560,3020,3020,3020,3020,0
|
|
20230907,183100,422673560,3020,3020,3020,3020,0
|
|
20230907,183000,422673560,3020,3020,3020,3020,0
|
|
20230907,182900,422673560,3020,3020,3020,3020,0
|
|
20230907,182800,422673560,3020,3020,3020,3020,0
|
|
20230907,182700,422673560,3020,3020,3020,3020,0
|
|
20230907,182600,422673560,3020,3020,3020,3020,0
|
|
20230907,182500,422673560,3020,3020,3020,3020,0
|
|
20230907,182400,422673560,3020,3020,3020,3020,0
|
|
20230907,182300,422673560,3020,3020,3020,3020,0
|
|
20230907,182200,422673560,3020,3020,3020,3020,0
|
|
20230907,182100,422673560,3020,3020,3020,3020,0
|
|
20230907,182000,422673560,3020,3020,3020,3020,0
|
|
20230907,181900,422673560,3020,3020,3020,3020,0
|
|
20230907,181800,422673560,3020,3020,3020,3020,0
|
|
20230907,181700,422673560,3020,3020,3020,3020,0
|
|
20230907,181600,422673560,3020,3020,3020,3020,0
|
|
20230907,181500,422673560,3020,3020,3020,3020,0
|
|
20230907,181400,422673560,3020,3020,3020,3020,586
|
|
20230907,181300,422673560,3020,3020,3020,3020,0
|
|
20230907,181200,422673560,3020,3020,3020,3020,0
|
|
20230907,181100,422673560,3020,3020,3020,3020,0
|
|
20230907,181000,422673560,3020,3020,3020,3020,0
|
|
20230907,180900,422673560,3020,3020,3020,3020,0
|
|
20230907,180800,422673560,3020,3020,3020,3020,0
|
|
20230907,180700,422673560,3020,3020,3020,3020,0
|
|
20230907,180600,422673560,3020,3020,3020,3020,0
|
|
20230907,180500,422673560,3020,3020,3020,3020,0
|
|
20230907,180400,422673560,3020,3020,3020,3020,0
|
|
20230907,180300,422673560,3020,3020,3020,3020,0
|
|
20230907,180200,422673560,3020,3020,3020,3020,0
|
|
20230907,180100,422673560,3020,3020,3020,3020,0
|
|
20230907,180000,422673560,3020,3020,3020,3020,0
|
|
20230907,175900,422673560,3020,3020,3020,3020,0
|
|
20230907,175800,422673560,3020,3020,3020,3020,0
|
|
20230907,175700,422673560,3020,3020,3020,3020,0
|
|
20230907,175600,422673560,3020,3020,3020,3020,0
|
|
20230907,175500,422673560,3020,3020,3020,3020,0
|
|
20230907,175400,422673560,3020,3020,3020,3020,0
|
|
20230907,175300,422673560,3020,3020,3020,3020,0
|
|
20230907,175200,422673560,3020,3020,3020,3020,0
|
|
20230907,175100,422673560,3020,3020,3020,3020,0
|
|
20230907,175000,422673560,3020,3020,3020,3020,0
|
|
20230907,174900,422673560,3020,3020,3020,3020,0
|
|
20230907,174800,422673560,3020,3020,3020,3020,0
|
|
20230907,174700,422673560,3020,3020,3020,3020,0
|
|
20230907,174600,422673560,3020,3020,3020,3020,0
|
|
20230907,174500,422673560,3020,3020,3020,3020,0
|
|
20230907,174400,422673560,3020,3020,3020,3020,586
|
|
20230907,174300,422673560,3020,3020,3020,3020,0
|
|
20230907,174200,422673560,3020,3020,3020,3020,0
|
|
20230907,174100,422673560,3020,3020,3020,3020,0
|
|
20230907,174000,422673560,3020,3020,3020,3020,0
|
|
20230907,173900,422673560,3020,3020,3020,3020,0
|
|
20230907,173800,422673560,3020,3020,3020,3020,0
|
|
20230907,173700,422673560,3020,3020,3020,3020,0
|
|
20230907,173600,422673560,3020,3020,3020,3020,0
|
|
20230907,173500,422673560,3020,3020,3020,3020,0
|
|
20230907,173400,422673560,3020,3020,3020,3020,0
|
|
20230907,173300,422673560,3020,3020,3020,3020,0
|
|
20230907,173200,422673560,3020,3020,3020,3020,0
|
|
20230907,173100,422673560,3020,3020,3020,3020,0
|
|
20230907,173000,422673560,3020,3020,3020,3020,0
|
|
20230907,172900,422673560,3020,3020,3020,3020,0
|
|
20230907,172800,422673560,3020,3020,3020,3020,0
|
|
20230907,172700,422673560,3020,3020,3020,3020,0
|
|
20230907,172600,422673560,3020,3020,3020,3020,0
|
|
20230907,172500,422673560,3020,3020,3020,3020,0
|
|
20230907,172400,422673560,3020,3020,3020,3020,0
|
|
20230907,172300,422673560,3020,3020,3020,3020,0
|
|
20230907,172200,422673560,3020,3020,3020,3020,0
|
|
20230907,172100,422673560,3020,3020,3020,3020,0
|
|
20230907,172000,422673560,3020,3020,3020,3020,0
|
|
20230907,171900,422673560,3020,3020,3020,3020,0
|
|
20230907,171800,422673560,3020,3020,3020,3020,0
|
|
20230907,171700,422673560,3020,3020,3020,3020,0
|
|
20230907,171600,422673560,3020,3020,3020,3020,0
|
|
20230907,171500,422673560,3020,3020,3020,3020,0
|
|
20230907,171400,422673560,3020,3020,3020,3020,586
|
|
20230907,171300,422673560,3020,3020,3020,3020,0
|
|
20230907,171200,422673560,3020,3020,3020,3020,0
|
|
20230907,171100,422673560,3020,3020,3020,3020,0
|
|
20230907,171000,422673560,3020,3020,3020,3020,0
|
|
20230907,170900,422673560,3020,3020,3020,3020,0
|
|
20230907,170800,422673560,3020,3020,3020,3020,0
|
|
20230907,170700,422673560,3020,3020,3020,3020,0
|
|
20230907,170600,422673560,3020,3020,3020,3020,0
|
|
20230907,170500,422673560,3020,3020,3020,3020,0
|
|
20230907,170400,422673560,3020,3020,3020,3020,0
|
|
20230907,170300,422673560,3020,3020,3020,3020,0
|
|
20230907,170200,422673560,3020,3020,3020,3020,0
|
|
20230907,170100,422673560,3020,3020,3020,3020,0
|
|
20230907,170000,422673560,3020,3020,3020,3020,0
|
|
20230907,165900,422673560,3020,3020,3020,3020,0
|
|
20230907,165800,422673560,3020,3020,3020,3020,0
|
|
20230907,165700,422673560,3020,3020,3020,3020,0
|
|
20230907,165600,422673560,3020,3020,3020,3020,0
|
|
20230907,165500,422673560,3020,3020,3020,3020,0
|
|
20230907,165400,422673560,3020,3020,3020,3020,0
|
|
20230907,165300,422673560,3020,3020,3020,3020,0
|
|
20230907,165200,422673560,3020,3020,3020,3020,0
|
|
20230907,165100,422673560,3020,3020,3020,3020,0
|
|
20230907,165000,422673560,3020,3020,3020,3020,0
|
|
20230907,164900,422673560,3020,3020,3020,3020,0
|
|
20230907,164800,422673560,3020,3020,3020,3020,0
|
|
20230907,164700,422673560,3020,3020,3020,3020,0
|
|
20230907,164600,422673560,3020,3020,3020,3020,0
|
|
20230907,164500,422673560,3020,3020,3020,3020,0
|
|
20230907,164400,422673560,3020,3020,3020,3020,586
|
|
20230907,164300,422673560,3020,3020,3020,3020,0
|
|
20230907,164200,422673560,3020,3020,3020,3020,0
|
|
20230907,164100,422673560,3020,3020,3020,3020,0
|
|
20230907,164000,422673560,3020,3020,3020,3020,0
|
|
20230907,163900,422673560,3020,3020,3020,3020,0
|
|
20230907,163800,422673560,3020,3020,3020,3020,0
|
|
20230907,163700,422673560,3020,3020,3020,3020,0
|
|
20230907,163600,422673560,3020,3020,3020,3020,0
|
|
20230907,163500,422673560,3020,3020,3020,3020,0
|
|
20230907,163400,422673560,3020,3020,3020,3020,0
|
|
20230907,163300,422673560,3020,3020,3020,3020,0
|
|
20230907,163200,422673560,3020,3020,3020,3020,0
|
|
20230907,163100,422673560,3020,3020,3020,3020,0
|
|
20230907,163000,422673560,3020,3020,3020,3020,0
|
|
20230907,162900,422673560,3020,3020,3020,3020,0
|
|
20230907,162800,422673560,3020,3020,3020,3020,0
|
|
20230907,162700,422673560,3020,3020,3020,3020,0
|
|
20230907,162600,422673560,3020,3020,3020,3020,0
|
|
20230907,162500,422673560,3020,3020,3020,3020,0
|
|
20230907,162400,422673560,3020,3020,3020,3020,0
|
|
20230907,162300,422673560,3020,3020,3020,3020,0
|
|
20230907,162200,422673560,3020,3020,3020,3020,0
|
|
20230907,162100,422673560,3020,3020,3020,3020,0
|
|
20230907,162000,422673560,3020,3020,3020,3020,0
|
|
20230907,161900,422673560,3020,3020,3020,3020,0
|
|
20230907,161800,422673560,3020,3020,3020,3020,0
|
|
20230907,161700,422673560,3020,3020,3020,3020,0
|
|
20230907,161600,422673560,3020,3020,3020,3020,0
|
|
20230907,161500,422673560,3020,3020,3020,3020,0
|
|
20230907,161400,422673560,3020,3020,3020,3020,586
|
|
20230907,161300,422673560,3020,3020,3020,3020,0
|
|
20230907,161200,422673560,3020,3020,3020,3020,0
|
|
20230907,161100,422673560,3020,3020,3020,3020,0
|
|
20230907,161000,422673560,3020,3020,3020,3020,0
|
|
20230907,160900,422673560,3020,3020,3020,3020,0
|
|
20230907,160800,422673560,3020,3020,3020,3020,0
|
|
20230907,160700,422673560,3020,3020,3020,3020,0
|
|
20230907,160600,422673560,3020,3020,3020,3020,0
|
|
20230907,160500,422673560,3020,3020,3020,3020,0
|
|
20230907,160400,422673560,3020,3020,3020,3020,0
|
|
20230907,160300,422673560,3020,3020,3020,3020,0
|
|
20230907,160200,422673560,3020,3020,3020,3020,0
|
|
20230907,160100,422673560,3020,3020,3020,3020,0
|
|
20230907,160000,422673560,3020,3020,3020,3020,0
|
|
20230907,155900,422673560,3020,3020,3020,3020,0
|
|
20230907,155800,422673560,3020,3020,3020,3020,0
|
|
20230907,155700,422673560,3020,3020,3020,3020,0
|
|
20230907,155600,422673560,3020,3020,3020,3020,0
|
|
20230907,155500,422673560,3020,3020,3020,3020,0
|
|
20230907,155400,422673560,3020,3020,3020,3020,0
|
|
20230907,155300,422673560,3020,3020,3020,3020,0
|
|
20230907,155200,422673560,3020,3020,3020,3020,0
|
|
20230907,155100,422673560,3020,3020,3020,3020,0
|
|
20230907,155000,422673560,3020,3020,3020,3020,0
|
|
20230907,154900,422673560,3020,3020,3020,3020,0
|
|
20230907,154800,422673560,3020,3020,3020,3020,0
|
|
20230907,154700,422673560,3020,3020,3020,3020,0
|
|
20230907,154600,422673560,3020,3020,3020,3020,0
|
|
20230907,154500,422673560,3020,3020,3020,3020,0
|
|
20230907,154400,422673560,3020,3020,3020,3020,586
|
|
20230907,154300,422673560,3020,3020,3020,3020,0
|
|
20230907,154200,422673560,3020,3020,3020,3020,0
|
|
20230907,154100,422673560,3020,3020,3020,3020,0
|
|
20230907,154000,422673560,3020,3020,3020,3020,0
|
|
20230907,153900,422673560,3020,3020,3020,3020,0
|
|
20230907,153800,422673560,3020,3020,3020,3020,0
|
|
20230907,153700,422673560,3020,3020,3020,3020,0
|
|
20230907,153600,422673560,3020,3020,3020,3020,0
|
|
20230907,153500,422673560,3020,3020,3020,3020,0
|
|
20230907,153400,422673560,3020,3020,3020,3020,0
|
|
20230907,153300,422673560,3020,3020,3020,3020,0
|
|
20230907,153200,422673560,3020,3020,3020,3020,0
|
|
20230907,153100,422673560,3020,3020,3020,3020,0
|
|
20230907,153000,422673560,3020,3020,3020,3020,586
|
|
20230907,152900,420903840,3025,3025,3025,3025,0
|
|
20230907,152800,420903840,3025,3025,3025,3025,0
|
|
20230907,152700,420903840,3025,3025,3025,3025,0
|
|
20230907,152600,420903840,3025,3025,3025,3025,0
|
|
20230907,152500,420903840,3025,3025,3025,3025,0
|
|
20230907,152400,420903840,3025,3025,3025,3025,0
|
|
20230907,152300,420903840,3025,3025,3025,3025,0
|
|
20230907,152200,420903840,3025,3025,3025,3025,0
|
|
20230907,152100,420903840,3025,3025,3025,3025,0
|
|
20230907,152000,420903840,3025,3025,3025,3025,0
|
|
20230907,151900,420903840,3025,3025,3025,3025,0
|
|
20230907,151800,420903840,3025,3025,3025,3025,10
|
|
20230907,151700,420873590,3025,3025,3025,3025,11
|
|
20230907,151600,420840315,3025,3025,3025,3025,6
|
|
20230907,151500,420822165,3020,3020,3020,3020,4419
|
|
20230907,151400,407476785,3025,3025,3025,3025,0
|
|
20230907,151300,407476785,3025,3025,3025,3025,0
|
|
20230907,151200,407476785,3025,3025,3025,3025,0
|
|
20230907,151100,407476785,3025,3025,3025,3025,10
|
|
20230907,151000,407446535,3025,3025,3025,3025,0
|
|
20230907,150900,407446535,3025,3025,3025,3025,73
|
|
20230907,150800,407225710,3030,3030,3030,3030,0
|
|
20230907,150700,407225710,3030,3030,3030,3030,0
|
|
20230907,150600,407225710,3030,3030,3030,3030,0
|
|
20230907,150500,407225710,3030,3030,3030,3030,0
|
|
20230907,150400,407225710,3030,3030,3030,3030,1000
|
|
20230907,150300,404195710,3030,3025,3030,3025,1000
|
|
20230907,150200,401166410,3025,3025,3025,3025,0
|
|
20230907,150100,401166410,3025,3025,3025,3025,0
|
|
20230907,150000,401166410,3025,3025,3025,3025,171
|
|
20230907,145900,400649135,3025,3025,3025,3025,0
|
|
20230907,145800,400649135,3025,3025,3025,3025,84
|
|
20230907,145700,400395035,3025,3025,3025,3025,0
|
|
20230907,145600,400395035,3025,3025,3025,3025,486
|
|
20230907,145500,398924885,3025,3025,3025,3025,514
|
|
20230907,145400,397370035,3020,3020,3020,3020,0
|
|
20230907,145300,397370035,3020,3020,3020,3020,0
|
|
20230907,145200,397370035,3020,3020,3020,3020,1402
|
|
20230907,145100,393135995,3020,3025,3025,3020,11
|
|
20230907,145000,393102770,3020,3030,3030,3020,1177
|
|
20230907,144900,389542780,3025,3025,3025,3025,839
|
|
20230907,144800,387004805,3030,3030,3030,3030,61
|
|
20230907,144700,386819975,3030,3030,3030,3030,0
|
|
20230907,144600,386819975,3030,3030,3030,3030,0
|
|
20230907,144500,386819975,3030,3030,3030,3030,0
|
|
20230907,144400,386819975,3030,3030,3030,3030,0
|
|
20230907,144300,386819975,3030,3030,3030,3030,0
|
|
20230907,144200,386819975,3030,3030,3030,3030,1
|
|
20230907,144100,386816945,3025,3025,3025,3025,1100
|
|
20230907,144000,383489445,3030,3030,3030,3030,0
|
|
20230907,143900,383489445,3030,3030,3030,3030,0
|
|
20230907,143800,383489445,3030,3030,3030,3030,0
|
|
20230907,143700,383489445,3030,3030,3030,3030,0
|
|
20230907,143600,383489445,3030,3030,3030,3030,0
|
|
20230907,143500,383489445,3030,3030,3030,3030,1
|
|
20230907,143400,383486415,3030,3030,3030,3030,0
|
|
20230907,143300,383486415,3030,3030,3030,3030,1
|
|
20230907,143200,383483385,3030,3030,3030,3030,92
|
|
20230907,143100,383204625,3030,3030,3030,3030,0
|
|
20230907,143000,383204625,3030,3030,3030,3030,0
|
|
20230907,142900,383204625,3030,3030,3030,3030,21
|
|
20230907,142800,383140995,3025,3025,3025,3025,0
|
|
20230907,142700,383140995,3025,3025,3025,3025,0
|
|
20230907,142600,383140995,3025,3025,3025,3025,0
|
|
20230907,142500,383140995,3025,3025,3025,3025,1027
|
|
20230907,142400,380034320,3025,3025,3025,3025,1
|
|
20230907,142300,380031295,3020,3020,3020,3020,0
|
|
20230907,142200,380031295,3020,3020,3020,3020,0
|
|
20230907,142100,380031295,3020,3020,3020,3020,0
|
|
20230907,142000,380031295,3020,3020,3020,3020,686
|
|
20230907,141900,377959575,3020,3020,3020,3020,100
|
|
20230907,141800,377657575,3020,3020,3020,3020,0
|
|
20230907,141700,377657575,3020,3020,3020,3020,1
|
|
20230907,141600,377654555,3020,3020,3020,3020,0
|
|
20230907,141500,377654555,3020,3030,3030,3020,828
|
|
20230907,141400,375149870,3025,3025,3025,3025,0
|
|
20230907,141300,375149870,3025,3025,3025,3025,0
|
|
20230907,141200,375149870,3025,3025,3025,3025,0
|
|
20230907,141100,375149870,3025,3025,3025,3025,1000
|
|
20230907,141000,372124870,3020,3020,3020,3020,0
|
|
20230907,140900,372124870,3020,3020,3020,3020,579
|
|
20230907,140800,370376290,3020,3015,3020,3015,530
|
|
20230907,140700,368778290,3015,3015,3015,3015,0
|
|
20230907,140600,368778290,3015,3015,3015,3015,1
|
|
20230907,140500,368775275,3010,3010,3010,3010,0
|
|
20230907,140400,368775275,3010,3010,3010,3010,0
|
|
20230907,140300,368775275,3010,3010,3010,3010,0
|
|
20230907,140200,368775275,3010,3010,3010,3010,19
|
|
20230907,140100,368718085,3010,3010,3010,3010,0
|
|
20230907,140000,368718085,3010,3010,3010,3010,0
|
|
20230907,135900,368718085,3010,3010,3010,3010,0
|
|
20230907,135800,368718085,3010,3010,3010,3010,0
|
|
20230907,135700,368718085,3010,3015,3015,3010,501
|
|
20230907,135600,367210070,3015,3015,3015,3015,0
|
|
20230907,135500,367210070,3015,3015,3015,3015,0
|
|
20230907,135400,367210070,3015,3015,3015,3015,0
|
|
20230907,135300,367210070,3015,3015,3015,3015,0
|
|
20230907,135200,367210070,3015,3015,3015,3015,0
|
|
20230907,135100,367210070,3015,3015,3015,3015,149
|
|
20230907,135000,366760835,3020,3020,3020,3020,0
|
|
20230907,134900,366760835,3020,3020,3020,3020,0
|
|
20230907,134800,366760835,3020,3020,3020,3020,1
|
|
20230907,134700,366757815,3015,3015,3015,3015,0
|
|
20230907,134600,366757815,3015,3015,3015,3015,0
|
|
20230907,134500,366757815,3015,3015,3015,3015,0
|
|
20230907,134400,366757815,3015,3015,3015,3015,0
|
|
20230907,134300,366757815,3015,3015,3015,3015,0
|
|
20230907,134200,366757815,3015,3015,3015,3015,30
|
|
20230907,134100,366667365,3015,3015,3015,3015,0
|
|
20230907,134000,366667365,3015,3015,3015,3015,50
|
|
20230907,133900,366516615,3020,3020,3020,3020,1
|
|
20230907,133800,366513595,3020,3020,3020,3020,1000
|
|
20230907,133700,363493595,3015,3015,3015,3015,0
|
|
20230907,133600,363493595,3015,3015,3015,3015,271
|
|
20230907,133500,362676530,3015,3015,3015,3015,0
|
|
20230907,133400,362676530,3015,3015,3015,3015,0
|
|
20230907,133300,362676530,3015,3015,3015,3015,0
|
|
20230907,133200,362676530,3015,3015,3015,3015,0
|
|
20230907,133100,362676530,3015,3015,3015,3015,166
|
|
20230907,133000,362176040,3015,3015,3015,3015,1
|
|
20230907,132900,362173025,3015,3015,3015,3015,332
|
|
20230907,132800,361172045,3005,3005,3005,3005,0
|
|
20230907,132700,361172045,3005,3005,3005,3005,0
|
|
20230907,132600,361172045,3005,3005,3005,3005,619
|
|
20230907,132500,359311950,3015,3015,3015,3015,0
|
|
20230907,132400,359311950,3015,3015,3015,3015,0
|
|
20230907,132300,359311950,3015,3015,3015,3015,0
|
|
20230907,132200,359311950,3015,3015,3015,3015,0
|
|
20230907,132100,359311950,3015,3015,3015,3015,1
|
|
20230907,132000,359308935,3015,3015,3015,3015,0
|
|
20230907,131900,359308935,3015,3015,3015,3015,0
|
|
20230907,131800,359308935,3015,3015,3015,3015,0
|
|
20230907,131700,359308935,3015,3015,3015,3015,0
|
|
20230907,131600,359308935,3015,3015,3015,3015,0
|
|
20230907,131500,359308935,3015,3015,3015,3015,1117
|
|
20230907,131400,355941180,3015,3015,3015,3015,0
|
|
20230907,131300,355941180,3015,3015,3015,3015,0
|
|
20230907,131200,355941180,3015,3020,3020,3015,1801
|
|
20230907,131100,350511160,3020,3020,3020,3020,0
|
|
20230907,131000,350511160,3020,3020,3020,3020,0
|
|
20230907,130900,350511160,3020,3020,3020,3020,0
|
|
20230907,130800,350511160,3020,3020,3020,3020,0
|
|
20230907,130700,350511160,3020,3020,3020,3020,0
|
|
20230907,130600,350511160,3020,3020,3020,3020,0
|
|
20230907,130500,350511160,3020,3020,3020,3020,0
|
|
20230907,130400,350511160,3020,3020,3020,3020,1
|
|
20230907,130300,350508140,3020,3020,3020,3020,1
|
|
20230907,130200,350505120,3020,3020,3020,3020,0
|
|
20230907,130100,350505120,3020,3020,3020,3020,0
|
|
20230907,130000,350505120,3020,3020,3020,3020,0
|
|
20230907,125900,350505120,3020,3020,3020,3020,0
|
|
20230907,125800,350505120,3020,3020,3020,3020,0
|
|
20230907,125700,350505120,3020,3020,3020,3020,12
|
|
20230907,125600,350468880,3020,3020,3020,3020,0
|
|
20230907,125500,350468880,3020,3020,3020,3020,0
|
|
20230907,125400,350468880,3020,3020,3020,3020,1
|
|
20230907,125300,350465860,3020,3020,3020,3020,0
|
|
20230907,125200,350465860,3020,3020,3020,3020,0
|
|
20230907,125100,350465860,3020,3020,3020,3020,0
|
|
20230907,125000,350465860,3020,3020,3020,3020,137
|
|
20230907,124900,350052120,3020,3020,3020,3020,0
|
|
20230907,124800,350052120,3020,3020,3020,3020,0
|
|
20230907,124700,350052120,3020,3020,3020,3020,347
|
|
20230907,124600,349004180,3020,3020,3020,3020,66
|
|
20230907,124500,348804860,3020,3020,3020,3020,1
|
|
20230907,124400,348801840,3015,3015,3015,3015,25
|
|
20230907,124300,348726465,3015,3015,3015,3015,0
|
|
20230907,124200,348726465,3015,3015,3015,3015,0
|
|
20230907,124100,348726465,3015,3015,3015,3015,0
|
|
20230907,124000,348726465,3015,3015,3015,3015,0
|
|
20230907,123900,348726465,3015,3015,3015,3015,0
|
|
20230907,123800,348726465,3015,3015,3015,3015,2
|
|
20230907,123700,348720435,3020,3020,3020,3020,0
|
|
20230907,123600,348720435,3020,3020,3020,3020,1
|
|
20230907,123500,348717415,3015,3015,3015,3015,20
|
|
20230907,123400,348657115,3020,3020,3020,3020,0
|
|
20230907,123300,348657115,3020,3020,3020,3020,69
|
|
20230907,123200,348448735,3020,3020,3020,3020,0
|
|
20230907,123100,348448735,3020,3020,3020,3020,0
|
|
20230907,123000,348448735,3020,3020,3020,3020,0
|
|
20230907,122900,348448735,3020,3020,3020,3020,0
|
|
20230907,122800,348448735,3020,3020,3020,3020,0
|
|
20230907,122700,348448735,3020,3020,3020,3020,1
|
|
20230907,122600,348445715,3015,3015,3015,3015,0
|
|
20230907,122500,348445715,3015,3015,3015,3015,0
|
|
20230907,122400,348445715,3015,3015,3015,3015,100
|
|
20230907,122300,348144215,3020,3020,3020,3020,0
|
|
20230907,122200,348144215,3020,3020,3020,3020,0
|
|
20230907,122100,348144215,3020,3020,3020,3020,99
|
|
20230907,122000,347845235,3020,3020,3020,3020,0
|
|
20230907,121900,347845235,3020,3020,3020,3020,0
|
|
20230907,121800,347845235,3020,3020,3020,3020,1
|
|
20230907,121700,347842215,3015,3015,3015,3015,7
|
|
20230907,121600,347821110,3015,3015,3015,3015,0
|
|
20230907,121500,347821110,3015,3015,3015,3015,28
|
|
20230907,121400,347736690,3015,3015,3015,3015,0
|
|
20230907,121300,347736690,3015,3015,3015,3015,0
|
|
20230907,121200,347736690,3015,3015,3015,3015,0
|
|
20230907,121100,347736690,3015,3015,3015,3015,0
|
|
20230907,121000,347736690,3015,3015,3015,3015,99
|
|
20230907,120900,347438205,3020,3020,3020,3020,1
|
|
20230907,120800,347435185,3020,3020,3020,3020,0
|
|
20230907,120700,347435185,3020,3020,3020,3020,0
|
|
20230907,120600,347435185,3020,3020,3020,3020,23
|
|
20230907,120500,347365725,3020,3020,3020,3020,0
|
|
20230907,120400,347365725,3020,3020,3020,3020,0
|
|
20230907,120300,347365725,3020,3020,3020,3020,0
|
|
20230907,120200,347365725,3020,3020,3020,3020,0
|
|
20230907,120100,347365725,3020,3020,3020,3020,2
|
|
20230907,120000,347359685,3020,3020,3020,3020,1
|
|
20230907,115900,347356665,3020,3020,3020,3020,0
|
|
20230907,115800,347356665,3020,3020,3020,3020,0
|
|
20230907,115700,347356665,3020,3020,3020,3020,1
|
|
20230907,115600,347353645,3020,3020,3020,3020,0
|
|
20230907,115500,347353645,3020,3020,3020,3020,0
|
|
20230907,115400,347353645,3020,3020,3020,3020,0
|
|
20230907,115300,347353645,3020,3020,3020,3020,0
|
|
20230907,115200,347353645,3020,3020,3020,3020,0
|
|
20230907,115100,347353645,3020,3020,3020,3020,1
|
|
20230907,115000,347350625,3020,3020,3020,3020,0
|
|
20230907,114900,347350625,3020,3020,3020,3020,0
|
|
20230907,114800,347350625,3020,3020,3020,3020,0
|
|
20230907,114700,347350625,3020,3020,3020,3020,0
|
|
20230907,114600,347350625,3020,3020,3020,3020,0
|
|
20230907,114500,347350625,3020,3020,3020,3020,0
|
|
20230907,114400,347350625,3020,3020,3020,3020,0
|
|
20230907,114300,347350625,3020,3020,3020,3020,0
|
|
20230907,114200,347350625,3020,3020,3020,3020,22
|
|
20230907,114100,347284185,3020,3020,3020,3020,0
|
|
20230907,114000,347284185,3020,3020,3020,3020,0
|
|
20230907,113900,347284185,3020,3020,3020,3020,0
|
|
20230907,113800,347284185,3020,3020,3020,3020,10
|
|
20230907,113700,347253985,3020,3020,3020,3020,2
|
|
20230907,113600,347247945,3015,3015,3015,3015,0
|
|
20230907,113500,347247945,3015,3015,3015,3015,0
|
|
20230907,113400,347247945,3015,3015,3015,3015,1030
|
|
20230907,113300,344142495,3015,3015,3015,3015,1
|
|
20230907,113200,344139480,3010,3005,3010,3005,508
|
|
20230907,113100,342610420,3000,2995,3000,2995,16020
|
|
20230907,113000,294585500,2990,2990,2990,2990,0
|
|
20230907,112900,294585500,2990,2990,2990,2990,0
|
|
20230907,112800,294585500,2990,2990,2990,2990,0
|
|
20230907,112700,294585500,2990,2990,2990,2990,0
|
|
20230907,112600,294585500,2990,2990,2990,2990,4229
|
|
20230907,112500,281940790,2990,2990,2990,2990,4000
|
|
20230907,112400,269980790,2995,2995,2995,2995,1
|
|
20230907,112300,269977795,2995,2995,2995,2995,1000
|
|
20230907,112200,266982795,2995,2995,2995,2995,100
|
|
20230907,112100,266683295,2995,2995,2995,2995,0
|
|
20230907,112000,266683295,2995,2995,2995,2995,0
|
|
20230907,111900,266683295,2995,2995,2995,2995,6
|
|
20230907,111800,266665325,2995,2995,2995,2995,0
|
|
20230907,111700,266665325,2995,2995,2995,2995,0
|
|
20230907,111600,266665325,2995,2995,2995,2995,0
|
|
20230907,111500,266665325,2995,2995,2995,2995,1
|
|
20230907,111400,266662330,2995,2995,2995,2995,0
|
|
20230907,111300,266662330,2995,2995,2995,2995,0
|
|
20230907,111200,266662330,2995,2995,2995,2995,0
|
|
20230907,111100,266662330,2995,2995,2995,2995,0
|
|
20230907,111000,266662330,2995,2995,2995,2995,0
|
|
20230907,110900,266662330,2995,2995,2995,2995,33
|
|
20230907,110800,266563495,2995,2995,2995,2995,183
|
|
20230907,110700,266015410,2995,2995,2995,2995,1345
|
|
20230907,110600,261987135,2995,2995,2995,2995,5
|
|
20230907,110500,261972160,2995,2995,2995,2995,0
|
|
20230907,110400,261972160,2995,2995,2995,2995,0
|
|
20230907,110300,261972160,2995,2995,2995,2995,0
|
|
20230907,110200,261972160,2995,2995,2995,2995,0
|
|
20230907,110100,261972160,2995,2995,2995,2995,0
|
|
20230907,110000,261972160,2995,2995,2995,2995,0
|
|
20230907,105900,261972160,2995,2995,2995,2995,0
|
|
20230907,105800,261972160,2995,2995,2995,2995,0
|
|
20230907,105700,261972160,2995,2995,2995,2995,1
|
|
20230907,105600,261969165,2995,2995,2995,2995,0
|
|
20230907,105500,261969165,2995,2995,2995,2995,0
|
|
20230907,105400,261969165,2995,2995,2995,2995,0
|
|
20230907,105300,261969165,2995,2995,2995,2995,0
|
|
20230907,105200,261969165,2995,2995,2995,2995,0
|
|
20230907,105100,261969165,2995,2995,2995,2995,33
|
|
20230907,105000,261870330,2995,2995,2995,2995,0
|
|
20230907,104900,261870330,2995,2995,2995,2995,0
|
|
20230907,104800,261870330,2995,2995,2995,2995,1
|
|
20230907,104700,261867335,2995,2995,2995,2995,0
|
|
20230907,104600,261867335,2995,2995,2995,2995,0
|
|
20230907,104500,261867335,2995,2995,2995,2995,0
|
|
20230907,104400,261867335,2995,2995,2995,2995,0
|
|
20230907,104300,261867335,2995,2995,2995,2995,0
|
|
20230907,104200,261867335,2995,2995,2995,2995,0
|
|
20230907,104100,261867335,2995,2995,2995,2995,0
|
|
20230907,104000,261867335,2995,2995,2995,2995,0
|
|
20230907,103900,261867335,2995,2995,2995,2995,1001
|
|
20230907,103800,258869340,2990,2990,2990,2990,0
|
|
20230907,103700,258869340,2990,2990,2990,2990,0
|
|
20230907,103600,258869340,2990,2990,2990,2990,1450
|
|
20230907,103500,254533840,2990,2990,2990,2990,54
|
|
20230907,103400,254372380,2990,2990,2990,2990,2
|
|
20230907,103300,254366400,2990,2990,2990,2990,69
|
|
20230907,103200,254160090,2990,2990,2990,2990,0
|
|
20230907,103100,254160090,2990,2990,2990,2990,0
|
|
20230907,103000,254160090,2990,2990,2990,2990,1
|
|
20230907,102900,254157100,2985,2985,2985,2985,0
|
|
20230907,102800,254157100,2985,2990,2990,2985,2976
|
|
20230907,102700,245258925,2990,2995,2995,2990,28
|
|
20230907,102600,245175070,2990,2990,2990,2990,2
|
|
20230907,102500,245169090,2990,2990,2990,2990,0
|
|
20230907,102400,245169090,2990,2990,2990,2990,72
|
|
20230907,102300,244953810,2990,2990,2990,2990,3
|
|
20230907,102200,244944840,2995,2995,2995,2995,0
|
|
20230907,102100,244944840,2995,2990,2995,2990,448
|
|
20230907,102000,243605315,2990,2990,2990,2985,12148
|
|
20230907,101900,207284065,2990,2990,2990,2990,28
|
|
20230907,101800,207200345,2990,2990,2990,2990,789
|
|
20230907,101700,204841235,2990,2990,2990,2990,0
|
|
20230907,101600,204841235,2990,2990,2990,2990,0
|
|
20230907,101500,204841235,2990,2990,2990,2990,4848
|
|
20230907,101400,190345715,2990,2990,2990,2990,2
|
|
20230907,101300,190339735,2990,2995,2995,2990,69
|
|
20230907,101200,190133095,2995,2990,2995,2990,6
|
|
20230907,101100,190115150,2990,2990,2990,2990,23
|
|
20230907,101000,190046380,2990,2990,2995,2990,132
|
|
20230907,100900,189651135,2990,2990,2990,2990,500
|
|
20230907,100800,188156135,2990,2990,2990,2990,0
|
|
20230907,100700,188156135,2990,2990,2990,2990,762
|
|
20230907,100600,185877755,2990,2990,2990,2990,1600
|
|
20230907,100500,181093755,2995,2995,2995,2995,418
|
|
20230907,100400,179841845,2995,2995,2995,2995,0
|
|
20230907,100300,179841845,2995,2990,2995,2990,23
|
|
20230907,100200,179773070,3000,2990,3000,2990,3268
|
|
20230907,100100,169971195,2990,2980,2990,2980,7632
|
|
20230907,100000,147207835,2975,2970,2975,2970,5310
|
|
20230907,095900,131434825,2970,2990,2990,2970,8766
|
|
20230907,095800,105358860,2990,2995,2995,2990,1074
|
|
20230907,095700,102147300,2995,3000,3000,2995,33
|
|
20230907,095600,102048460,2995,2995,2995,2995,181
|
|
20230907,095500,101506365,3000,3000,3000,3000,702
|
|
20230907,095400,99400365,3000,3010,3010,3000,1326
|
|
20230907,095300,95421720,3015,3015,3015,3015,0
|
|
20230907,095200,95421720,3015,3015,3015,3015,0
|
|
20230907,095100,95421720,3015,3015,3015,3015,0
|
|
20230907,095000,95421720,3015,3015,3015,3015,0
|
|
20230907,094900,95421720,3015,3015,3015,3015,0
|
|
20230907,094800,95421720,3015,3015,3015,3015,0
|
|
20230907,094700,95421720,3015,3015,3015,3015,205
|
|
20230907,094600,94803645,3015,3015,3015,3015,0
|
|
20230907,094500,94803645,3015,3015,3015,3015,1
|
|
20230907,094400,94800630,3015,3020,3020,3015,1089
|
|
20230907,094300,91516870,3035,3035,3035,3035,0
|
|
20230907,094200,91516870,3035,3035,3035,3035,0
|
|
20230907,094100,91516870,3035,3035,3035,3035,0
|
|
20230907,094000,91516870,3035,3035,3035,3035,82
|
|
20230907,093900,91268000,3035,3035,3035,3035,3
|
|
20230907,093800,91258895,3035,3035,3035,3035,2
|
|
20230907,093700,91252825,3035,3035,3035,3035,0
|
|
20230907,093600,91252825,3035,3035,3035,3035,1
|
|
20230907,093500,91249790,3020,3020,3020,3020,0
|
|
20230907,093400,91249790,3020,3030,3035,3020,1051
|
|
20230907,093300,88075250,3035,3035,3035,3035,41
|
|
20230907,093200,87950815,3035,3020,3035,3020,34
|
|
20230907,093100,87847805,3030,3030,3030,3030,23
|
|
20230907,093000,87778115,3030,3030,3030,3030,10
|
|
20230907,092900,87747815,3025,3045,3045,3025,849
|
|
20230907,092800,85170465,3045,3025,3045,3025,4541
|
|
20230907,092700,71398415,3025,3025,3025,3020,5004
|
|
20230907,092600,56271520,3020,3020,3020,3020,0
|
|
20230907,092500,56271520,3020,3020,3020,3020,0
|
|
20230907,092400,56271520,3020,3020,3020,3020,2581
|
|
20230907,092300,48476900,3020,3010,3020,3010,2292
|
|
20230907,092200,41558480,3015,3015,3015,3015,172
|
|
20230907,092100,41039900,3015,3015,3015,3015,0
|
|
20230907,092000,41039900,3015,3015,3015,3015,0
|
|
20230907,091900,41039900,3015,3015,3015,3015,0
|
|
20230907,091800,41039900,3015,3015,3015,3015,1
|
|
20230907,091700,41036885,3015,3015,3015,3015,27
|
|
20230907,091600,40955480,3020,3020,3020,3020,0
|
|
20230907,091500,40955480,3020,3020,3020,3020,0
|
|
20230907,091400,40955480,3020,3020,3020,3020,100
|
|
20230907,091300,40653480,3020,3020,3020,3020,150
|
|
20230907,091200,40200480,3010,3015,3015,3010,1208
|
|
20230907,091100,36563360,3015,3015,3015,3015,0
|
|
20230907,091000,36563360,3015,3010,3015,3010,384
|
|
20230907,090900,35407060,3005,3005,3005,3005,0
|
|
20230907,090800,35407060,3005,3005,3005,3005,20
|
|
20230907,090700,35346960,3010,3010,3010,3010,0
|
|
20230907,090600,35346960,3010,3010,3010,3010,182
|
|
20230907,090500,34799140,3015,3005,3015,3005,254
|
|
20230907,090400,34033390,2980,2990,2990,2980,5441
|
|
20230907,090300,17812780,2985,2985,2985,2985,0
|
|
20230907,090200,17812780,2985,2995,2995,2985,4426
|
|
20230907,090100,4583280,3000,3000,3000,3000,97
|
|
20230907,090000,4292280,3000,3020,3020,3000,1423
|