673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,201000,87824210,4035,4035,4035,4035,127
|
|
20230901,200900,87824210,4035,4035,4035,4035,0
|
|
20230901,200800,87824210,4035,4035,4035,4035,0
|
|
20230901,200700,87824210,4035,4035,4035,4035,0
|
|
20230901,200600,87824210,4035,4035,4035,4035,0
|
|
20230901,200500,87824210,4035,4035,4035,4035,0
|
|
20230901,200400,87824210,4035,4035,4035,4035,0
|
|
20230901,200300,87824210,4035,4035,4035,4035,0
|
|
20230901,200200,87824210,4035,4035,4035,4035,0
|
|
20230901,200100,87824210,4035,4035,4035,4035,0
|
|
20230901,200000,87824210,4035,4035,4035,4035,0
|
|
20230901,195900,87824210,4035,4035,4035,4035,0
|
|
20230901,195800,87824210,4035,4035,4035,4035,0
|
|
20230901,195700,87824210,4035,4035,4035,4035,0
|
|
20230901,195600,87824210,4035,4035,4035,4035,0
|
|
20230901,195500,87824210,4035,4035,4035,4035,0
|
|
20230901,195400,87824210,4035,4035,4035,4035,0
|
|
20230901,195300,87824210,4035,4035,4035,4035,0
|
|
20230901,195200,87824210,4035,4035,4035,4035,0
|
|
20230901,195100,87824210,4035,4035,4035,4035,0
|
|
20230901,195000,87824210,4035,4035,4035,4035,0
|
|
20230901,194900,87824210,4035,4035,4035,4035,0
|
|
20230901,194800,87824210,4035,4035,4035,4035,0
|
|
20230901,194700,87824210,4035,4035,4035,4035,0
|
|
20230901,194600,87824210,4035,4035,4035,4035,0
|
|
20230901,194500,87824210,4035,4035,4035,4035,0
|
|
20230901,194400,87824210,4035,4035,4035,4035,0
|
|
20230901,194300,87824210,4035,4035,4035,4035,0
|
|
20230901,194200,87824210,4035,4035,4035,4035,0
|
|
20230901,194100,87824210,4035,4035,4035,4035,0
|
|
20230901,194000,87824210,4035,4035,4035,4035,127
|
|
20230901,193900,87824210,4035,4035,4035,4035,0
|
|
20230901,193800,87824210,4035,4035,4035,4035,0
|
|
20230901,193700,87824210,4035,4035,4035,4035,0
|
|
20230901,193600,87824210,4035,4035,4035,4035,0
|
|
20230901,193500,87824210,4035,4035,4035,4035,0
|
|
20230901,193400,87824210,4035,4035,4035,4035,0
|
|
20230901,193300,87824210,4035,4035,4035,4035,0
|
|
20230901,193200,87824210,4035,4035,4035,4035,0
|
|
20230901,193100,87824210,4035,4035,4035,4035,0
|
|
20230901,193000,87824210,4035,4035,4035,4035,0
|
|
20230901,192900,87824210,4035,4035,4035,4035,0
|
|
20230901,192800,87824210,4035,4035,4035,4035,0
|
|
20230901,192700,87824210,4035,4035,4035,4035,0
|
|
20230901,192600,87824210,4035,4035,4035,4035,0
|
|
20230901,192500,87824210,4035,4035,4035,4035,0
|
|
20230901,192400,87824210,4035,4035,4035,4035,0
|
|
20230901,192300,87824210,4035,4035,4035,4035,0
|
|
20230901,192200,87824210,4035,4035,4035,4035,0
|
|
20230901,192100,87824210,4035,4035,4035,4035,0
|
|
20230901,192000,87824210,4035,4035,4035,4035,0
|
|
20230901,191900,87824210,4035,4035,4035,4035,0
|
|
20230901,191800,87824210,4035,4035,4035,4035,0
|
|
20230901,191700,87824210,4035,4035,4035,4035,0
|
|
20230901,191600,87824210,4035,4035,4035,4035,0
|
|
20230901,191500,87824210,4035,4035,4035,4035,0
|
|
20230901,191400,87824210,4035,4035,4035,4035,0
|
|
20230901,191300,87824210,4035,4035,4035,4035,0
|
|
20230901,191200,87824210,4035,4035,4035,4035,0
|
|
20230901,191100,87824210,4035,4035,4035,4035,0
|
|
20230901,191000,87824210,4035,4035,4035,4035,127
|
|
20230901,190900,87824210,4035,4035,4035,4035,0
|
|
20230901,190800,87824210,4035,4035,4035,4035,0
|
|
20230901,190700,87824210,4035,4035,4035,4035,0
|
|
20230901,190600,87824210,4035,4035,4035,4035,0
|
|
20230901,190500,87824210,4035,4035,4035,4035,0
|
|
20230901,190400,87824210,4035,4035,4035,4035,0
|
|
20230901,190300,87824210,4035,4035,4035,4035,0
|
|
20230901,190200,87824210,4035,4035,4035,4035,0
|
|
20230901,190100,87824210,4035,4035,4035,4035,0
|
|
20230901,190000,87824210,4035,4035,4035,4035,0
|
|
20230901,185900,87824210,4035,4035,4035,4035,0
|
|
20230901,185800,87824210,4035,4035,4035,4035,0
|
|
20230901,185700,87824210,4035,4035,4035,4035,0
|
|
20230901,185600,87824210,4035,4035,4035,4035,0
|
|
20230901,185500,87824210,4035,4035,4035,4035,0
|
|
20230901,185400,87824210,4035,4035,4035,4035,0
|
|
20230901,185300,87824210,4035,4035,4035,4035,0
|
|
20230901,185200,87824210,4035,4035,4035,4035,0
|
|
20230901,185100,87824210,4035,4035,4035,4035,0
|
|
20230901,185000,87824210,4035,4035,4035,4035,0
|
|
20230901,184900,87824210,4035,4035,4035,4035,0
|
|
20230901,184800,87824210,4035,4035,4035,4035,0
|
|
20230901,184700,87824210,4035,4035,4035,4035,0
|
|
20230901,184600,87824210,4035,4035,4035,4035,0
|
|
20230901,184500,87824210,4035,4035,4035,4035,0
|
|
20230901,184400,87824210,4035,4035,4035,4035,0
|
|
20230901,184300,87824210,4035,4035,4035,4035,0
|
|
20230901,184200,87824210,4035,4035,4035,4035,0
|
|
20230901,184100,87824210,4035,4035,4035,4035,0
|
|
20230901,184000,87824210,4035,4035,4035,4035,127
|
|
20230901,183900,87824210,4035,4035,4035,4035,0
|
|
20230901,183800,87824210,4035,4035,4035,4035,0
|
|
20230901,183700,87824210,4035,4035,4035,4035,0
|
|
20230901,183600,87824210,4035,4035,4035,4035,0
|
|
20230901,183500,87824210,4035,4035,4035,4035,0
|
|
20230901,183400,87824210,4035,4035,4035,4035,0
|
|
20230901,183300,87824210,4035,4035,4035,4035,0
|
|
20230901,183200,87824210,4035,4035,4035,4035,0
|
|
20230901,183100,87824210,4035,4035,4035,4035,0
|
|
20230901,183000,87824210,4035,4035,4035,4035,0
|
|
20230901,182900,87824210,4035,4035,4035,4035,0
|
|
20230901,182800,87824210,4035,4035,4035,4035,0
|
|
20230901,182700,87824210,4035,4035,4035,4035,0
|
|
20230901,182600,87824210,4035,4035,4035,4035,0
|
|
20230901,182500,87824210,4035,4035,4035,4035,0
|
|
20230901,182400,87824210,4035,4035,4035,4035,0
|
|
20230901,182300,87824210,4035,4035,4035,4035,0
|
|
20230901,182200,87824210,4035,4035,4035,4035,0
|
|
20230901,182100,87824210,4035,4035,4035,4035,0
|
|
20230901,182000,87824210,4035,4035,4035,4035,0
|
|
20230901,181900,87824210,4035,4035,4035,4035,0
|
|
20230901,181800,87824210,4035,4035,4035,4035,0
|
|
20230901,181700,87824210,4035,4035,4035,4035,0
|
|
20230901,181600,87824210,4035,4035,4035,4035,0
|
|
20230901,181500,87824210,4035,4035,4035,4035,0
|
|
20230901,181400,87824210,4035,4035,4035,4035,0
|
|
20230901,181300,87824210,4035,4035,4035,4035,0
|
|
20230901,181200,87824210,4035,4035,4035,4035,0
|
|
20230901,181100,87824210,4035,4035,4035,4035,0
|
|
20230901,181000,87824210,4035,4035,4035,4035,127
|
|
20230901,180900,87824210,4035,4035,4035,4035,0
|
|
20230901,180800,87824210,4035,4035,4035,4035,0
|
|
20230901,180700,87824210,4035,4035,4035,4035,0
|
|
20230901,180600,87824210,4035,4035,4035,4035,0
|
|
20230901,180500,87824210,4035,4035,4035,4035,0
|
|
20230901,180400,87824210,4035,4035,4035,4035,0
|
|
20230901,180300,87824210,4035,4035,4035,4035,0
|
|
20230901,180200,87824210,4035,4035,4035,4035,0
|
|
20230901,180100,87824210,4035,4035,4035,4035,0
|
|
20230901,180000,87824210,4035,4035,4035,4035,0
|
|
20230901,175900,87824210,4035,4035,4035,4035,0
|
|
20230901,175800,87824210,4035,4035,4035,4035,0
|
|
20230901,175700,87824210,4035,4035,4035,4035,0
|
|
20230901,175600,87824210,4035,4035,4035,4035,0
|
|
20230901,175500,87824210,4035,4035,4035,4035,0
|
|
20230901,175400,87824210,4035,4035,4035,4035,0
|
|
20230901,175300,87824210,4035,4035,4035,4035,0
|
|
20230901,175200,87824210,4035,4035,4035,4035,0
|
|
20230901,175100,87824210,4035,4035,4035,4035,0
|
|
20230901,175000,87824210,4035,4035,4035,4035,0
|
|
20230901,174900,87824210,4035,4035,4035,4035,0
|
|
20230901,174800,87824210,4035,4035,4035,4035,0
|
|
20230901,174700,87824210,4035,4035,4035,4035,0
|
|
20230901,174600,87824210,4035,4035,4035,4035,0
|
|
20230901,174500,87824210,4035,4035,4035,4035,0
|
|
20230901,174400,87824210,4035,4035,4035,4035,0
|
|
20230901,174300,87824210,4035,4035,4035,4035,0
|
|
20230901,174200,87824210,4035,4035,4035,4035,0
|
|
20230901,174100,87824210,4035,4035,4035,4035,0
|
|
20230901,174000,87824210,4035,4035,4035,4035,127
|
|
20230901,173900,87824210,4035,4035,4035,4035,0
|
|
20230901,173800,87824210,4035,4035,4035,4035,0
|
|
20230901,173700,87824210,4035,4035,4035,4035,0
|
|
20230901,173600,87824210,4035,4035,4035,4035,0
|
|
20230901,173500,87824210,4035,4035,4035,4035,0
|
|
20230901,173400,87824210,4035,4035,4035,4035,0
|
|
20230901,173300,87824210,4035,4035,4035,4035,0
|
|
20230901,173200,87824210,4035,4035,4035,4035,0
|
|
20230901,173100,87824210,4035,4035,4035,4035,0
|
|
20230901,173000,87824210,4035,4035,4035,4035,0
|
|
20230901,172900,87824210,4035,4035,4035,4035,0
|
|
20230901,172800,87824210,4035,4035,4035,4035,0
|
|
20230901,172700,87824210,4035,4035,4035,4035,0
|
|
20230901,172600,87824210,4035,4035,4035,4035,0
|
|
20230901,172500,87824210,4035,4035,4035,4035,0
|
|
20230901,172400,87824210,4035,4035,4035,4035,0
|
|
20230901,172300,87824210,4035,4035,4035,4035,0
|
|
20230901,172200,87824210,4035,4035,4035,4035,0
|
|
20230901,172100,87824210,4035,4035,4035,4035,0
|
|
20230901,172000,87824210,4035,4035,4035,4035,0
|
|
20230901,171900,87824210,4035,4035,4035,4035,0
|
|
20230901,171800,87824210,4035,4035,4035,4035,0
|
|
20230901,171700,87824210,4035,4035,4035,4035,0
|
|
20230901,171600,87824210,4035,4035,4035,4035,0
|
|
20230901,171500,87824210,4035,4035,4035,4035,0
|
|
20230901,171400,87824210,4035,4035,4035,4035,0
|
|
20230901,171300,87824210,4035,4035,4035,4035,0
|
|
20230901,171200,87824210,4035,4035,4035,4035,0
|
|
20230901,171100,87824210,4035,4035,4035,4035,0
|
|
20230901,171000,87824210,4035,4035,4035,4035,127
|
|
20230901,170900,87824210,4035,4035,4035,4035,0
|
|
20230901,170800,87824210,4035,4035,4035,4035,0
|
|
20230901,170700,87824210,4035,4035,4035,4035,0
|
|
20230901,170600,87824210,4035,4035,4035,4035,0
|
|
20230901,170500,87824210,4035,4035,4035,4035,0
|
|
20230901,170400,87824210,4035,4035,4035,4035,0
|
|
20230901,170300,87824210,4035,4035,4035,4035,0
|
|
20230901,170200,87824210,4035,4035,4035,4035,0
|
|
20230901,170100,87824210,4035,4035,4035,4035,0
|
|
20230901,170000,87824210,4035,4035,4035,4035,0
|
|
20230901,165900,87824210,4035,4035,4035,4035,0
|
|
20230901,165800,87824210,4035,4035,4035,4035,0
|
|
20230901,165700,87824210,4035,4035,4035,4035,0
|
|
20230901,165600,87824210,4035,4035,4035,4035,0
|
|
20230901,165500,87824210,4035,4035,4035,4035,0
|
|
20230901,165400,87824210,4035,4035,4035,4035,0
|
|
20230901,165300,87824210,4035,4035,4035,4035,0
|
|
20230901,165200,87824210,4035,4035,4035,4035,0
|
|
20230901,165100,87824210,4035,4035,4035,4035,0
|
|
20230901,165000,87824210,4035,4035,4035,4035,0
|
|
20230901,164900,87824210,4035,4035,4035,4035,0
|
|
20230901,164800,87824210,4035,4035,4035,4035,0
|
|
20230901,164700,87824210,4035,4035,4035,4035,0
|
|
20230901,164600,87824210,4035,4035,4035,4035,0
|
|
20230901,164500,87824210,4035,4035,4035,4035,0
|
|
20230901,164400,87824210,4035,4035,4035,4035,0
|
|
20230901,164300,87824210,4035,4035,4035,4035,0
|
|
20230901,164200,87824210,4035,4035,4035,4035,0
|
|
20230901,164100,87824210,4035,4035,4035,4035,0
|
|
20230901,164000,87824210,4035,4035,4035,4035,127
|
|
20230901,163900,87824210,4035,4035,4035,4035,0
|
|
20230901,163800,87824210,4035,4035,4035,4035,0
|
|
20230901,163700,87824210,4035,4035,4035,4035,0
|
|
20230901,163600,87824210,4035,4035,4035,4035,0
|
|
20230901,163500,87824210,4035,4035,4035,4035,0
|
|
20230901,163400,87824210,4035,4035,4035,4035,0
|
|
20230901,163300,87824210,4035,4035,4035,4035,0
|
|
20230901,163200,87824210,4035,4035,4035,4035,0
|
|
20230901,163100,87824210,4035,4035,4035,4035,0
|
|
20230901,163000,87824210,4035,4035,4035,4035,0
|
|
20230901,162900,87824210,4035,4035,4035,4035,0
|
|
20230901,162800,87824210,4035,4035,4035,4035,0
|
|
20230901,162700,87824210,4035,4035,4035,4035,0
|
|
20230901,162600,87824210,4035,4035,4035,4035,0
|
|
20230901,162500,87824210,4035,4035,4035,4035,0
|
|
20230901,162400,87824210,4035,4035,4035,4035,0
|
|
20230901,162300,87824210,4035,4035,4035,4035,0
|
|
20230901,162200,87824210,4035,4035,4035,4035,0
|
|
20230901,162100,87824210,4035,4035,4035,4035,0
|
|
20230901,162000,87824210,4035,4035,4035,4035,0
|
|
20230901,161900,87824210,4035,4035,4035,4035,0
|
|
20230901,161800,87824210,4035,4035,4035,4035,0
|
|
20230901,161700,87824210,4035,4035,4035,4035,0
|
|
20230901,161600,87824210,4035,4035,4035,4035,0
|
|
20230901,161500,87824210,4035,4035,4035,4035,0
|
|
20230901,161400,87824210,4035,4035,4035,4035,0
|
|
20230901,161300,87824210,4035,4035,4035,4035,0
|
|
20230901,161200,87824210,4035,4035,4035,4035,0
|
|
20230901,161100,87824210,4035,4035,4035,4035,0
|
|
20230901,161000,87824210,4035,4035,4035,4035,127
|
|
20230901,160900,87824210,4035,4035,4035,4035,0
|
|
20230901,160800,87824210,4035,4035,4035,4035,0
|
|
20230901,160700,87824210,4035,4035,4035,4035,0
|
|
20230901,160600,87824210,4035,4035,4035,4035,0
|
|
20230901,160500,87824210,4035,4035,4035,4035,0
|
|
20230901,160400,87824210,4035,4035,4035,4035,0
|
|
20230901,160300,87824210,4035,4035,4035,4035,0
|
|
20230901,160200,87824210,4035,4035,4035,4035,0
|
|
20230901,160100,87824210,4035,4035,4035,4035,0
|
|
20230901,160000,87824210,4035,4035,4035,4035,0
|
|
20230901,155900,87824210,4035,4035,4035,4035,0
|
|
20230901,155800,87824210,4035,4035,4035,4035,0
|
|
20230901,155700,87824210,4035,4035,4035,4035,0
|
|
20230901,155600,87824210,4035,4035,4035,4035,0
|
|
20230901,155500,87824210,4035,4035,4035,4035,0
|
|
20230901,155400,87824210,4035,4035,4035,4035,0
|
|
20230901,155300,87824210,4035,4035,4035,4035,0
|
|
20230901,155200,87824210,4035,4035,4035,4035,0
|
|
20230901,155100,87824210,4035,4035,4035,4035,0
|
|
20230901,155000,87824210,4035,4035,4035,4035,0
|
|
20230901,154900,87824210,4035,4035,4035,4035,0
|
|
20230901,154800,87824210,4035,4035,4035,4035,0
|
|
20230901,154700,87824210,4035,4035,4035,4035,0
|
|
20230901,154600,87824210,4035,4035,4035,4035,0
|
|
20230901,154500,87824210,4035,4035,4035,4035,0
|
|
20230901,154400,87824210,4035,4035,4035,4035,0
|
|
20230901,154300,87824210,4035,4035,4035,4035,0
|
|
20230901,154200,87824210,4035,4035,4035,4035,0
|
|
20230901,154100,87824210,4035,4035,4035,4035,0
|
|
20230901,154000,87824210,4035,4035,4035,4035,127
|
|
20230901,153900,87824210,4035,4035,4035,4035,0
|
|
20230901,153800,87824210,4035,4035,4035,4035,0
|
|
20230901,153700,87824210,4035,4035,4035,4035,0
|
|
20230901,153600,87824210,4035,4035,4035,4035,0
|
|
20230901,153500,87824210,4035,4035,4035,4035,0
|
|
20230901,153400,87824210,4035,4035,4035,4035,0
|
|
20230901,153300,87824210,4035,4035,4035,4035,0
|
|
20230901,153200,87824210,4035,4035,4035,4035,0
|
|
20230901,153100,87824210,4035,4035,4035,4035,0
|
|
20230901,153000,87824210,4035,4035,4035,4035,127
|
|
20230901,152900,87311765,4020,4020,4020,4020,0
|
|
20230901,152800,87311765,4020,4020,4020,4020,0
|
|
20230901,152700,87311765,4020,4020,4020,4020,0
|
|
20230901,152600,87311765,4020,4020,4020,4020,0
|
|
20230901,152500,87311765,4020,4020,4020,4020,0
|
|
20230901,152400,87311765,4020,4020,4020,4020,0
|
|
20230901,152300,87311765,4020,4020,4020,4020,0
|
|
20230901,152200,87311765,4020,4020,4020,4020,0
|
|
20230901,152100,87311765,4020,4020,4020,4020,0
|
|
20230901,152000,87311765,4020,4020,4020,4020,0
|
|
20230901,151900,87311765,4020,4020,4020,4020,94
|
|
20230901,151800,86933885,4020,4020,4020,4020,100
|
|
20230901,151700,86531885,4020,4020,4020,4020,0
|
|
20230901,151600,86531885,4020,4020,4020,4020,100
|
|
20230901,151500,86129885,4010,4010,4010,4010,0
|
|
20230901,151400,86129885,4010,4010,4010,4010,0
|
|
20230901,151300,86129885,4010,4010,4010,4010,100
|
|
20230901,151200,85728885,4010,4010,4010,4010,0
|
|
20230901,151100,85728885,4010,4010,4010,4010,0
|
|
20230901,151000,85728885,4010,4010,4010,4010,0
|
|
20230901,150900,85728885,4010,4010,4010,4010,58
|
|
20230901,150800,85496305,4020,4010,4020,4010,84
|
|
20230901,150700,85159225,4010,4010,4010,4010,61
|
|
20230901,150600,84914615,4010,4010,4010,4010,61
|
|
20230901,150500,84670005,4010,4010,4010,4010,70
|
|
20230901,150400,84389305,4010,4010,4010,4010,71
|
|
20230901,150300,84104595,4010,4010,4010,4010,20
|
|
20230901,150200,84024395,4015,4015,4015,4015,0
|
|
20230901,150100,84024395,4015,4015,4015,4015,0
|
|
20230901,150000,84024395,4015,4015,4015,4015,300
|
|
20230901,145900,82819895,4015,4015,4015,4015,0
|
|
20230901,145800,82819895,4015,4015,4015,4015,0
|
|
20230901,145700,82819895,4015,4015,4015,4015,0
|
|
20230901,145600,82819895,4015,4015,4015,4015,196
|
|
20230901,145500,82032955,4015,4015,4015,4015,0
|
|
20230901,145400,82032955,4015,4015,4015,4015,0
|
|
20230901,145300,82032955,4015,4020,4020,4015,397
|
|
20230901,145200,80437580,4020,4020,4020,4020,1
|
|
20230901,145100,80433560,4040,4040,4040,4040,0
|
|
20230901,145000,80433560,4040,4035,4040,4035,14
|
|
20230901,144900,80377040,4010,4010,4010,4010,0
|
|
20230901,144800,80377040,4010,4010,4010,4010,0
|
|
20230901,144700,80377040,4010,4010,4010,4010,0
|
|
20230901,144600,80377040,4010,4015,4015,4010,11
|
|
20230901,144500,80332915,4010,4010,4010,4010,0
|
|
20230901,144400,80332915,4010,4010,4010,4010,0
|
|
20230901,144300,80332915,4010,4010,4010,4010,90
|
|
20230901,144200,79972015,4015,4015,4015,4015,5
|
|
20230901,144100,79951940,4015,4015,4015,4015,1
|
|
20230901,144000,79947925,4035,4035,4035,4035,25
|
|
20230901,143900,79847050,4010,4010,4010,4010,75
|
|
20230901,143800,79546300,4010,4010,4010,4010,76
|
|
20230901,143700,79241540,4010,4010,4010,4010,76
|
|
20230901,143600,78936780,4015,4015,4015,4015,54
|
|
20230901,143500,78719970,4015,4015,4015,4015,71
|
|
20230901,143400,78434905,4015,4015,4015,4015,71
|
|
20230901,143300,78149840,4015,4015,4015,4015,76
|
|
20230901,143200,77844700,4035,4035,4035,4035,0
|
|
20230901,143100,77844700,4035,4035,4035,4035,0
|
|
20230901,143000,77844700,4035,4035,4035,4035,14
|
|
20230901,142900,77788210,4015,4015,4015,4015,0
|
|
20230901,142800,77788210,4015,4015,4015,4015,0
|
|
20230901,142700,77788210,4015,4015,4015,4015,0
|
|
20230901,142600,77788210,4015,4015,4015,4015,20
|
|
20230901,142500,77707910,4015,4015,4015,4015,0
|
|
20230901,142400,77707910,4015,4015,4015,4015,0
|
|
20230901,142300,77707910,4015,4015,4015,4015,0
|
|
20230901,142200,77707910,4015,4015,4015,4015,25
|
|
20230901,142100,77607535,4020,4020,4020,4020,2
|
|
20230901,142000,77599495,4025,4045,4055,4025,27
|
|
20230901,141900,77490170,4015,4015,4015,4015,67
|
|
20230901,141800,77221165,4015,4015,4015,4015,67
|
|
20230901,141700,76952160,4020,4020,4020,4020,37
|
|
20230901,141600,76803420,4025,4025,4025,4025,3
|
|
20230901,141500,76791345,4030,4060,4060,4030,20
|
|
20230901,141400,76710205,4035,4035,4035,4035,2
|
|
20230901,141300,76702135,4040,4040,4040,4040,8
|
|
20230901,141200,76669815,4070,4070,4070,4070,0
|
|
20230901,141100,76669815,4070,4070,4070,4070,0
|
|
20230901,141000,76669815,4070,4040,4070,4040,369
|
|
20230901,140900,75170390,4040,4040,4040,4040,0
|
|
20230901,140800,75170390,4040,4040,4040,4040,0
|
|
20230901,140700,75170390,4040,4040,4040,4040,0
|
|
20230901,140600,75170390,4040,4040,4040,4040,0
|
|
20230901,140500,75170390,4040,4040,4040,4040,30
|
|
20230901,140400,75049190,4015,4015,4015,4015,0
|
|
20230901,140300,75049190,4015,4015,4015,4015,0
|
|
20230901,140200,75049190,4015,4015,4015,4015,5
|
|
20230901,140100,75029115,4010,4010,4010,4010,58
|
|
20230901,140000,74796535,4015,4040,4040,4015,27
|
|
20230901,135900,74687505,4010,4010,4010,4010,56
|
|
20230901,135800,74462945,4020,4020,4020,4020,1
|
|
20230901,135700,74458925,4015,4015,4015,4015,11
|
|
20230901,135600,74414760,4015,4015,4015,4015,53
|
|
20230901,135500,74201965,4020,4020,4020,4020,34
|
|
20230901,135400,74065285,4025,4025,4025,4025,4
|
|
20230901,135300,74049185,4025,4040,4050,4025,120
|
|
20230901,135200,73563995,4040,4040,4040,4040,0
|
|
20230901,135100,73563995,4040,4040,4040,4040,0
|
|
20230901,135000,73563995,4040,4040,4040,4040,14
|
|
20230901,134900,73507435,4010,4010,4010,4010,0
|
|
20230901,134800,73507435,4010,4010,4010,4010,0
|
|
20230901,134700,73507435,4010,4010,4010,4010,0
|
|
20230901,134600,73507435,4010,4010,4010,4010,0
|
|
20230901,134500,73507435,4010,4010,4010,4010,10
|
|
20230901,134400,73467335,4010,4010,4010,4010,0
|
|
20230901,134300,73467335,4010,4010,4010,4010,0
|
|
20230901,134200,73467335,4010,4010,4010,4010,0
|
|
20230901,134100,73467335,4010,4010,4010,4010,52
|
|
20230901,134000,73258815,4015,4045,4045,4015,54
|
|
20230901,133900,73041255,4015,4015,4015,4015,52
|
|
20230901,133800,72832475,4015,4015,4015,4015,52
|
|
20230901,133700,72623695,4015,4015,4015,4015,62
|
|
20230901,133600,72374765,4015,4015,4015,4015,52
|
|
20230901,133500,72165985,4020,4020,4020,4020,1
|
|
20230901,133400,72161965,4020,4020,4020,4020,51
|
|
20230901,133300,71956945,4020,4020,4020,4020,51
|
|
20230901,133200,71751925,4025,4025,4025,4025,35
|
|
20230901,133100,71611050,4050,4050,4050,4050,1
|
|
20230901,133000,71607000,4045,4045,4045,4045,1014
|
|
20230901,132900,67505370,4015,4015,4015,4015,0
|
|
20230901,132800,67505370,4015,4015,4015,4015,0
|
|
20230901,132700,67505370,4015,4015,4015,4015,0
|
|
20230901,132600,67505370,4015,4015,4015,4015,0
|
|
20230901,132500,67505370,4015,4015,4015,4015,0
|
|
20230901,132400,67505370,4015,4015,4015,4015,0
|
|
20230901,132300,67505370,4015,4015,4015,4015,0
|
|
20230901,132200,67505370,4015,4015,4015,4015,0
|
|
20230901,132100,67505370,4015,4015,4015,4015,12
|
|
20230901,132000,67457190,4015,4045,4045,4015,77
|
|
20230901,131900,67147285,4020,4020,4020,4020,8
|
|
20230901,131800,67115125,4020,4020,4020,4020,51
|
|
20230901,131700,66910105,4020,4020,4020,4020,51
|
|
20230901,131600,66705085,4020,4020,4020,4020,51
|
|
20230901,131500,66500065,4020,4020,4020,4020,52
|
|
20230901,131400,66291025,4025,4025,4025,4025,35
|
|
20230901,131300,66150150,4030,4030,4030,4030,2
|
|
20230901,131200,66142090,4035,4035,4035,4035,42
|
|
20230901,131100,65972620,4035,4065,4065,4035,407
|
|
20230901,131000,64319695,4065,4065,4065,4065,72
|
|
20230901,130900,64027015,4065,4065,4065,4065,0
|
|
20230901,130800,64027015,4065,4065,4065,4065,0
|
|
20230901,130700,64027015,4065,4065,4065,4065,0
|
|
20230901,130600,64027015,4065,4065,4065,4065,0
|
|
20230901,130500,64027015,4065,4065,4065,4065,0
|
|
20230901,130400,64027015,4065,4065,4065,4065,0
|
|
20230901,130300,64027015,4065,4065,4065,4065,0
|
|
20230901,130200,64027015,4065,4065,4065,4065,0
|
|
20230901,130100,64027015,4065,4065,4065,4065,0
|
|
20230901,130000,64027015,4065,4065,4065,4065,25
|
|
20230901,125900,63925390,4055,4055,4055,4055,0
|
|
20230901,125800,63925390,4055,4055,4055,4055,0
|
|
20230901,125700,63925390,4055,4055,4055,4055,1
|
|
20230901,125600,63921335,4060,4060,4060,4060,1
|
|
20230901,125500,63917275,4065,4065,4065,4065,18
|
|
20230901,125400,63844105,4065,4065,4065,4065,0
|
|
20230901,125300,63844105,4065,4065,4065,4065,0
|
|
20230901,125200,63844105,4065,4065,4065,4065,0
|
|
20230901,125100,63844105,4065,4065,4065,4065,0
|
|
20230901,125000,63844105,4065,4065,4065,4065,15
|
|
20230901,124900,63783130,4065,4065,4065,4065,0
|
|
20230901,124800,63783130,4065,4065,4065,4065,0
|
|
20230901,124700,63783130,4065,4065,4065,4065,0
|
|
20230901,124600,63783130,4065,4065,4065,4065,0
|
|
20230901,124500,63783130,4065,4065,4065,4065,31
|
|
20230901,124400,63657115,4060,4060,4060,4060,0
|
|
20230901,124300,63657115,4060,4060,4060,4060,11
|
|
20230901,124200,63612455,4060,4060,4060,4060,0
|
|
20230901,124100,63612455,4060,4060,4060,4060,1
|
|
20230901,124000,63608395,4060,4050,4060,4050,25
|
|
20230901,123900,63506990,4050,4050,4050,4050,0
|
|
20230901,123800,63506990,4050,4050,4050,4050,0
|
|
20230901,123700,63506990,4050,4025,4050,4020,66
|
|
20230901,123600,63241010,4055,4055,4055,4055,0
|
|
20230901,123500,63241010,4055,4055,4055,4055,0
|
|
20230901,123400,63241010,4055,4055,4055,4055,0
|
|
20230901,123300,63241010,4055,4055,4055,4055,0
|
|
20230901,123200,63241010,4055,4055,4055,4055,0
|
|
20230901,123100,63241010,4055,4055,4055,4055,0
|
|
20230901,123000,63241010,4055,4055,4055,4055,15
|
|
20230901,122900,63180185,4025,4025,4025,4025,0
|
|
20230901,122800,63180185,4025,4025,4025,4025,0
|
|
20230901,122700,63180185,4025,4025,4025,4025,36
|
|
20230901,122600,63035285,4025,4025,4025,4025,36
|
|
20230901,122500,62890385,4025,4025,4025,4025,1
|
|
20230901,122400,62886360,4020,4020,4020,4020,36
|
|
20230901,122300,62741640,4025,4025,4025,4025,3
|
|
20230901,122200,62729565,4030,4030,4030,4030,2
|
|
20230901,122100,62721505,4035,4035,4035,4035,1
|
|
20230901,122000,62717470,4035,4050,4065,4035,26
|
|
20230901,121900,62611870,4030,4030,4030,4030,8
|
|
20230901,121800,62579630,4015,4015,4015,4015,0
|
|
20230901,121700,62579630,4015,4015,4015,4015,0
|
|
20230901,121600,62579630,4015,4035,4035,4015,224
|
|
20230901,121500,61678995,4070,4070,4070,4070,0
|
|
20230901,121400,61678995,4070,4070,4070,4070,0
|
|
20230901,121300,61678995,4070,4070,4070,4070,0
|
|
20230901,121200,61678995,4070,4060,4070,4060,356
|
|
20230901,121100,60230505,4050,4050,4050,4050,0
|
|
20230901,121000,60230505,4050,4065,4065,4050,38
|
|
20230901,120900,60076380,4065,4060,4065,4055,123
|
|
20230901,120800,59576585,4040,4040,4040,4040,2
|
|
20230901,120700,59568505,4045,4045,4045,4045,348
|
|
20230901,120600,58160845,4045,4045,4045,4045,33
|
|
20230901,120500,58027360,4045,4045,4045,4045,34
|
|
20230901,120400,57889830,4045,4045,4045,4045,34
|
|
20230901,120300,57752300,4045,4045,4045,4045,34
|
|
20230901,120200,57614770,4045,4045,4045,4045,34
|
|
20230901,120100,57477240,4045,4045,4045,4045,34
|
|
20230901,120000,57339710,4045,4065,4065,4045,60
|
|
20230901,115900,57096490,4060,4045,4060,4045,35
|
|
20230901,115800,56954900,4045,4045,4045,4045,0
|
|
20230901,115700,56954900,4045,4045,4045,4045,0
|
|
20230901,115600,56954900,4045,4045,4045,4045,0
|
|
20230901,115500,56954900,4045,4045,4045,4045,0
|
|
20230901,115400,56954900,4045,4045,4045,4045,0
|
|
20230901,115300,56954900,4045,4045,4045,4045,42
|
|
20230901,115200,56785010,4055,4055,4055,4055,0
|
|
20230901,115100,56785010,4055,4055,4055,4055,0
|
|
20230901,115000,56785010,4055,4055,4055,4055,15
|
|
20230901,114900,56724185,4045,4045,4045,4045,0
|
|
20230901,114800,56724185,4045,4045,4045,4045,34
|
|
20230901,114700,56586655,4045,4045,4045,4045,34
|
|
20230901,114600,56449125,4045,4045,4045,4045,134
|
|
20230901,114500,55907095,4045,4045,4045,4045,88
|
|
20230901,114400,55551135,4045,4045,4045,4045,38
|
|
20230901,114300,55397425,4045,4045,4045,4045,35
|
|
20230901,114200,55255850,4045,4045,4045,4045,35
|
|
20230901,114100,55114275,4045,4045,4045,4045,35
|
|
20230901,114000,54972700,4045,4065,4070,4045,61
|
|
20230901,113900,54725345,4045,4045,4045,4045,35
|
|
20230901,113800,54583770,4065,4065,4065,4065,0
|
|
20230901,113700,54583770,4065,4065,4065,4065,0
|
|
20230901,113600,54583770,4065,4065,4065,4065,0
|
|
20230901,113500,54583770,4065,4065,4065,4065,18
|
|
20230901,113400,54510600,4070,4070,4070,4070,0
|
|
20230901,113300,54510600,4070,4070,4070,4070,0
|
|
20230901,113200,54510600,4070,4070,4070,4070,0
|
|
20230901,113100,54510600,4070,4070,4070,4070,0
|
|
20230901,113000,54510600,4070,4070,4070,4070,15
|
|
20230901,112900,54449550,4070,4070,4070,4070,0
|
|
20230901,112800,54449550,4070,4070,4070,4070,0
|
|
20230901,112700,54449550,4070,4070,4070,4070,0
|
|
20230901,112600,54449550,4070,4070,4070,4070,0
|
|
20230901,112500,54449550,4070,4070,4070,4070,31
|
|
20230901,112400,54323380,4070,4070,4070,4070,0
|
|
20230901,112300,54323380,4070,4070,4070,4070,0
|
|
20230901,112200,54323380,4070,4070,4070,4070,0
|
|
20230901,112100,54323380,4070,4070,4070,4070,0
|
|
20230901,112000,54323380,4070,4055,4070,4055,26
|
|
20230901,111900,54217795,4025,4025,4025,4025,0
|
|
20230901,111800,54217795,4025,4025,4025,4025,37
|
|
20230901,111700,54068870,4025,4025,4025,4025,37
|
|
20230901,111600,53919945,4025,4025,4025,4025,20
|
|
20230901,111500,53839445,4030,4030,4030,4030,2
|
|
20230901,111400,53831385,4035,4035,4035,4035,2
|
|
20230901,111300,53823315,4040,4040,4075,4040,358
|
|
20230901,111200,52371035,4030,4030,4030,4030,2
|
|
20230901,111100,52362975,4035,4035,4035,4035,1
|
|
20230901,111000,52358940,4040,4040,4040,4040,15
|
|
20230901,110900,52298340,4035,4035,4035,4035,0
|
|
20230901,110800,52298340,4035,4035,4035,4035,0
|
|
20230901,110700,52298340,4035,4035,4035,4035,0
|
|
20230901,110600,52298340,4035,4035,4035,4035,0
|
|
20230901,110500,52298340,4035,4035,4035,4035,0
|
|
20230901,110400,52298340,4035,4035,4035,4035,0
|
|
20230901,110300,52298340,4035,4035,4035,4035,0
|
|
20230901,110200,52298340,4035,4035,4035,4035,0
|
|
20230901,110100,52298340,4035,4040,4040,4035,83
|
|
20230901,110000,51963030,4045,4070,4075,4045,31
|
|
20230901,105900,51836865,4040,4040,4040,4040,35
|
|
20230901,105800,51695465,4040,4040,4040,4040,35
|
|
20230901,105700,51554065,4040,4040,4040,4040,35
|
|
20230901,105600,51412665,4040,4040,4040,4040,35
|
|
20230901,105500,51271265,4040,4040,4040,4040,35
|
|
20230901,105400,51129865,4040,4040,4040,4040,35
|
|
20230901,105300,50988465,4040,4040,4040,4040,35
|
|
20230901,105200,50847065,4040,4040,4040,4040,35
|
|
20230901,105100,50705665,4040,4040,4040,4040,35
|
|
20230901,105000,50564265,4075,4065,4075,4065,15
|
|
20230901,104900,50503160,4050,4050,4050,4050,0
|
|
20230901,104800,50503160,4050,4050,4050,4050,0
|
|
20230901,104700,50503160,4050,4050,4050,4050,0
|
|
20230901,104600,50503160,4050,4040,4050,4040,507
|
|
20230901,104500,48454810,4035,4035,4035,4035,0
|
|
20230901,104400,48454810,4035,4035,4035,4035,0
|
|
20230901,104300,48454810,4035,4035,4035,4035,0
|
|
20230901,104200,48454810,4035,4035,4035,4035,0
|
|
20230901,104100,48454810,4035,4035,4035,4035,0
|
|
20230901,104000,48454810,4035,4055,4055,4035,29
|
|
20230901,103900,48337265,4045,4045,4045,4045,1
|
|
20230901,103800,48333220,4075,4020,4075,4020,1802
|
|
20230901,103700,40992875,4025,4025,4025,4025,5
|
|
20230901,103600,40972750,4025,4025,4025,4025,35
|
|
20230901,103500,40831875,4030,4030,4030,4030,4
|
|
20230901,103400,40815755,4030,4030,4030,4030,3
|
|
20230901,103300,40803665,4060,4030,4060,4030,43
|
|
20230901,103200,40630105,4035,4035,4035,4035,2
|
|
20230901,103100,40622035,4040,4040,4040,4040,2
|
|
20230901,103000,40613955,4070,4045,4070,4045,15
|
|
20230901,102900,40553095,4010,4010,4010,4010,0
|
|
20230901,102800,40553095,4010,4010,4010,4010,0
|
|
20230901,102700,40553095,4010,4010,4010,4010,0
|
|
20230901,102600,40553095,4010,4010,4010,4010,0
|
|
20230901,102500,40553095,4010,4010,4010,4010,0
|
|
20230901,102400,40553095,4010,4010,4010,4010,0
|
|
20230901,102300,40553095,4010,4010,4010,4010,0
|
|
20230901,102200,40553095,4010,4010,4010,4010,0
|
|
20230901,102100,40553095,4010,4010,4010,4010,0
|
|
20230901,102000,40553095,4010,4045,4050,4010,84
|
|
20230901,101900,40215205,4015,4030,4030,4015,66
|
|
20230901,101800,39950060,4035,4035,4035,4035,2
|
|
20230901,101700,39941990,4040,4070,4075,4040,202
|
|
20230901,101600,39119075,4040,4045,4045,4040,388
|
|
20230901,101500,37549625,4045,4075,4075,4045,51
|
|
20230901,101400,37342760,4045,4045,4075,4045,388
|
|
20230901,101300,35766060,4015,4015,4015,4015,33
|
|
20230901,101200,35633565,4015,4015,4015,4015,33
|
|
20230901,101100,35501070,4045,4045,4045,4045,0
|
|
20230901,101000,35501070,4045,4035,4045,4035,15
|
|
20230901,100900,35440420,4040,4040,4040,4040,0
|
|
20230901,100800,35440420,4040,4040,4040,4040,0
|
|
20230901,100700,35440420,4040,4040,4040,4040,0
|
|
20230901,100600,35440420,4040,4040,4040,4040,0
|
|
20230901,100500,35440420,4040,4035,4040,4035,31
|
|
20230901,100400,35315185,4020,4020,4020,4020,0
|
|
20230901,100300,35315185,4020,4020,4020,4020,0
|
|
20230901,100200,35315185,4020,4020,4020,4020,0
|
|
20230901,100100,35315185,4020,4020,4020,4020,33
|
|
20230901,100000,35182525,4015,4040,4050,4015,28
|
|
20230901,095900,35069225,4010,4010,4010,4010,33
|
|
20230901,095800,34936895,4010,4010,4010,4010,33
|
|
20230901,095700,34804565,4010,4015,4015,4010,962
|
|
20230901,095600,30946845,4015,4020,4020,4015,116
|
|
20230901,095500,30480690,4020,4020,4020,4020,33
|
|
20230901,095400,30348030,4020,4020,4020,4020,33
|
|
20230901,095300,30215370,4020,4020,4020,4020,33
|
|
20230901,095200,30082710,4025,4025,4025,4025,2
|
|
20230901,095100,30074660,4045,4045,4045,4045,89
|
|
20230901,095000,29714655,4045,4030,4045,4030,906
|
|
20230901,094900,26052005,4025,4025,4025,4025,0
|
|
20230901,094800,26052005,4025,4025,4025,4025,0
|
|
20230901,094700,26052005,4025,4025,4025,4025,0
|
|
20230901,094600,26052005,4025,4025,4025,4025,0
|
|
20230901,094500,26052005,4025,4025,4025,4025,0
|
|
20230901,094400,26052005,4025,4025,4025,4025,0
|
|
20230901,094300,26052005,4025,4025,4025,4025,0
|
|
20230901,094200,26052005,4025,4025,4025,4025,0
|
|
20230901,094100,26052005,4025,4030,4035,4025,124
|
|
20230901,094000,25552445,4040,4040,4040,4030,60
|
|
20230901,093900,25310375,4040,4040,4040,4030,35
|
|
20230901,093800,25169305,4035,4035,4035,4035,517
|
|
20230901,093700,23083210,4035,4035,4035,4035,33
|
|
20230901,093600,22950055,4035,4035,4035,4035,33
|
|
20230901,093500,22816900,4035,4035,4035,4035,33
|
|
20230901,093400,22683745,4035,4035,4035,4035,66
|
|
20230901,093300,22417435,4035,4035,4035,4035,33
|
|
20230901,093200,22284280,4040,4040,4040,4040,1
|
|
20230901,093100,22280240,4070,4040,4070,4040,138
|
|
20230901,093000,21722690,4040,4040,4040,4040,22
|
|
20230901,092900,21633810,4040,4040,4040,4035,1609
|
|
20230901,092800,15141450,4040,4040,4040,4040,38
|
|
20230901,092700,14987930,4040,4040,4040,4040,8
|
|
20230901,092600,14955610,4035,4035,4035,4035,0
|
|
20230901,092500,14955610,4035,4040,4040,4035,39
|
|
20230901,092400,14798205,4035,4040,4040,4035,41
|
|
20230901,092300,14632725,4040,4070,4070,4040,108
|
|
20230901,092200,14196375,4040,4040,4040,4040,32
|
|
20230901,092100,14067095,4040,4040,4040,4040,32
|
|
20230901,092000,13937815,4045,4060,4075,4045,35
|
|
20230901,091900,13795505,4035,4040,4060,4035,236
|
|
20230901,091800,12841380,4040,4040,4040,4040,1
|
|
20230901,091700,12837340,4035,4040,4040,4035,281
|
|
20230901,091600,11702395,4040,4040,4040,4040,31
|
|
20230901,091500,11577155,4050,4050,4050,4050,50
|
|
20230901,091400,11374655,4040,4040,4040,4040,0
|
|
20230901,091300,11374655,4040,4040,4040,4040,0
|
|
20230901,091200,11374655,4040,4040,4040,4040,0
|
|
20230901,091100,11374655,4040,4040,4040,4040,0
|
|
20230901,091000,11374655,4040,4050,4050,4040,1300
|
|
20230901,090900,6110155,4050,4050,4050,4050,0
|
|
20230901,090800,6110155,4050,4050,4050,4050,0
|
|
20230901,090700,6110155,4050,4050,4050,4050,8
|
|
20230901,090600,6077755,4060,4060,4060,4060,0
|
|
20230901,090500,6077755,4060,4060,4060,4060,0
|
|
20230901,090400,6077755,4060,4060,4060,4060,0
|
|
20230901,090300,6077755,4060,4060,4060,4060,50
|
|
20230901,090200,5874755,4060,4060,4060,4060,0
|
|
20230901,090100,5874755,4060,4060,4060,4060,0
|
|
20230901,090000,5874755,4060,4060,4060,4060,1283
|