691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,202800,139352925,4020,4020,4020,4020,898
|
|
20230810,202700,139352925,4020,4020,4020,4020,0
|
|
20230810,202600,139352925,4020,4020,4020,4020,0
|
|
20230810,202500,139352925,4020,4020,4020,4020,0
|
|
20230810,202400,139352925,4020,4020,4020,4020,0
|
|
20230810,202300,139352925,4020,4020,4020,4020,0
|
|
20230810,202200,139352925,4020,4020,4020,4020,0
|
|
20230810,202100,139352925,4020,4020,4020,4020,0
|
|
20230810,202000,139352925,4020,4020,4020,4020,0
|
|
20230810,201900,139352925,4020,4020,4020,4020,0
|
|
20230810,201800,139352925,4020,4020,4020,4020,0
|
|
20230810,201700,139352925,4020,4020,4020,4020,0
|
|
20230810,201600,139352925,4020,4020,4020,4020,0
|
|
20230810,201500,139352925,4020,4020,4020,4020,0
|
|
20230810,201400,139352925,4020,4020,4020,4020,0
|
|
20230810,201300,139352925,4020,4020,4020,4020,0
|
|
20230810,201200,139352925,4020,4020,4020,4020,0
|
|
20230810,201100,139352925,4020,4020,4020,4020,0
|
|
20230810,201000,139352925,4020,4020,4020,4020,0
|
|
20230810,200900,139352925,4020,4020,4020,4020,0
|
|
20230810,200800,139352925,4020,4020,4020,4020,0
|
|
20230810,200700,139352925,4020,4020,4020,4020,0
|
|
20230810,200600,139352925,4020,4020,4020,4020,0
|
|
20230810,200500,139352925,4020,4020,4020,4020,0
|
|
20230810,200400,139352925,4020,4020,4020,4020,0
|
|
20230810,200300,139352925,4020,4020,4020,4020,0
|
|
20230810,200200,139352925,4020,4020,4020,4020,0
|
|
20230810,200100,139352925,4020,4020,4020,4020,0
|
|
20230810,200000,139352925,4020,4020,4020,4020,0
|
|
20230810,195900,139352925,4020,4020,4020,4020,0
|
|
20230810,195800,139352925,4020,4020,4020,4020,898
|
|
20230810,195700,139352925,4020,4020,4020,4020,0
|
|
20230810,195600,139352925,4020,4020,4020,4020,0
|
|
20230810,195500,139352925,4020,4020,4020,4020,0
|
|
20230810,195400,139352925,4020,4020,4020,4020,0
|
|
20230810,195300,139352925,4020,4020,4020,4020,0
|
|
20230810,195200,139352925,4020,4020,4020,4020,0
|
|
20230810,195100,139352925,4020,4020,4020,4020,0
|
|
20230810,195000,139352925,4020,4020,4020,4020,0
|
|
20230810,194900,139352925,4020,4020,4020,4020,0
|
|
20230810,194800,139352925,4020,4020,4020,4020,0
|
|
20230810,194700,139352925,4020,4020,4020,4020,0
|
|
20230810,194600,139352925,4020,4020,4020,4020,0
|
|
20230810,194500,139352925,4020,4020,4020,4020,0
|
|
20230810,194400,139352925,4020,4020,4020,4020,0
|
|
20230810,194300,139352925,4020,4020,4020,4020,0
|
|
20230810,194200,139352925,4020,4020,4020,4020,0
|
|
20230810,194100,139352925,4020,4020,4020,4020,0
|
|
20230810,194000,139352925,4020,4020,4020,4020,0
|
|
20230810,193900,139352925,4020,4020,4020,4020,0
|
|
20230810,193800,139352925,4020,4020,4020,4020,0
|
|
20230810,193700,139352925,4020,4020,4020,4020,0
|
|
20230810,193600,139352925,4020,4020,4020,4020,0
|
|
20230810,193500,139352925,4020,4020,4020,4020,0
|
|
20230810,193400,139352925,4020,4020,4020,4020,0
|
|
20230810,193300,139352925,4020,4020,4020,4020,0
|
|
20230810,193200,139352925,4020,4020,4020,4020,0
|
|
20230810,193100,139352925,4020,4020,4020,4020,0
|
|
20230810,193000,139352925,4020,4020,4020,4020,0
|
|
20230810,192900,139352925,4020,4020,4020,4020,0
|
|
20230810,192800,139352925,4020,4020,4020,4020,898
|
|
20230810,192700,139352925,4020,4020,4020,4020,0
|
|
20230810,192600,139352925,4020,4020,4020,4020,0
|
|
20230810,192500,139352925,4020,4020,4020,4020,0
|
|
20230810,192400,139352925,4020,4020,4020,4020,0
|
|
20230810,192300,139352925,4020,4020,4020,4020,0
|
|
20230810,192200,139352925,4020,4020,4020,4020,0
|
|
20230810,192100,139352925,4020,4020,4020,4020,0
|
|
20230810,192000,139352925,4020,4020,4020,4020,0
|
|
20230810,191900,139352925,4020,4020,4020,4020,0
|
|
20230810,191800,139352925,4020,4020,4020,4020,0
|
|
20230810,191700,139352925,4020,4020,4020,4020,0
|
|
20230810,191600,139352925,4020,4020,4020,4020,0
|
|
20230810,191500,139352925,4020,4020,4020,4020,0
|
|
20230810,191400,139352925,4020,4020,4020,4020,0
|
|
20230810,191300,139352925,4020,4020,4020,4020,0
|
|
20230810,191200,139352925,4020,4020,4020,4020,0
|
|
20230810,191100,139352925,4020,4020,4020,4020,0
|
|
20230810,191000,139352925,4020,4020,4020,4020,0
|
|
20230810,190900,139352925,4020,4020,4020,4020,0
|
|
20230810,190800,139352925,4020,4020,4020,4020,0
|
|
20230810,190700,139352925,4020,4020,4020,4020,0
|
|
20230810,190600,139352925,4020,4020,4020,4020,0
|
|
20230810,190500,139352925,4020,4020,4020,4020,0
|
|
20230810,190400,139352925,4020,4020,4020,4020,0
|
|
20230810,190300,139352925,4020,4020,4020,4020,0
|
|
20230810,190200,139352925,4020,4020,4020,4020,0
|
|
20230810,190100,139352925,4020,4020,4020,4020,0
|
|
20230810,190000,139352925,4020,4020,4020,4020,0
|
|
20230810,185900,139352925,4020,4020,4020,4020,0
|
|
20230810,185800,139352925,4020,4020,4020,4020,898
|
|
20230810,185700,139352925,4020,4020,4020,4020,0
|
|
20230810,185600,139352925,4020,4020,4020,4020,0
|
|
20230810,185500,139352925,4020,4020,4020,4020,0
|
|
20230810,185400,139352925,4020,4020,4020,4020,0
|
|
20230810,185300,139352925,4020,4020,4020,4020,0
|
|
20230810,185200,139352925,4020,4020,4020,4020,0
|
|
20230810,185100,139352925,4020,4020,4020,4020,0
|
|
20230810,185000,139352925,4020,4020,4020,4020,0
|
|
20230810,184900,139352925,4020,4020,4020,4020,0
|
|
20230810,184800,139352925,4020,4020,4020,4020,0
|
|
20230810,184700,139352925,4020,4020,4020,4020,0
|
|
20230810,184600,139352925,4020,4020,4020,4020,0
|
|
20230810,184500,139352925,4020,4020,4020,4020,0
|
|
20230810,184400,139352925,4020,4020,4020,4020,0
|
|
20230810,184300,139352925,4020,4020,4020,4020,0
|
|
20230810,184200,139352925,4020,4020,4020,4020,0
|
|
20230810,184100,139352925,4020,4020,4020,4020,0
|
|
20230810,184000,139352925,4020,4020,4020,4020,0
|
|
20230810,183900,139352925,4020,4020,4020,4020,0
|
|
20230810,183800,139352925,4020,4020,4020,4020,0
|
|
20230810,183700,139352925,4020,4020,4020,4020,0
|
|
20230810,183600,139352925,4020,4020,4020,4020,0
|
|
20230810,183500,139352925,4020,4020,4020,4020,0
|
|
20230810,183400,139352925,4020,4020,4020,4020,0
|
|
20230810,183300,139352925,4020,4020,4020,4020,0
|
|
20230810,183200,139352925,4020,4020,4020,4020,0
|
|
20230810,183100,139352925,4020,4020,4020,4020,0
|
|
20230810,183000,139352925,4020,4020,4020,4020,0
|
|
20230810,182900,139352925,4020,4020,4020,4020,0
|
|
20230810,182800,139352925,4020,4020,4020,4020,898
|
|
20230810,182700,139352925,4020,4020,4020,4020,0
|
|
20230810,182600,139352925,4020,4020,4020,4020,0
|
|
20230810,182500,139352925,4020,4020,4020,4020,0
|
|
20230810,182400,139352925,4020,4020,4020,4020,0
|
|
20230810,182300,139352925,4020,4020,4020,4020,0
|
|
20230810,182200,139352925,4020,4020,4020,4020,0
|
|
20230810,182100,139352925,4020,4020,4020,4020,0
|
|
20230810,182000,139352925,4020,4020,4020,4020,0
|
|
20230810,181900,139352925,4020,4020,4020,4020,0
|
|
20230810,181800,139352925,4020,4020,4020,4020,0
|
|
20230810,181700,139352925,4020,4020,4020,4020,0
|
|
20230810,181600,139352925,4020,4020,4020,4020,0
|
|
20230810,181500,139352925,4020,4020,4020,4020,0
|
|
20230810,181400,139352925,4020,4020,4020,4020,0
|
|
20230810,181300,139352925,4020,4020,4020,4020,0
|
|
20230810,181200,139352925,4020,4020,4020,4020,0
|
|
20230810,181100,139352925,4020,4020,4020,4020,0
|
|
20230810,181000,139352925,4020,4020,4020,4020,0
|
|
20230810,180900,139352925,4020,4020,4020,4020,0
|
|
20230810,180800,139352925,4020,4020,4020,4020,0
|
|
20230810,180700,139352925,4020,4020,4020,4020,0
|
|
20230810,180600,139352925,4020,4020,4020,4020,0
|
|
20230810,180500,139352925,4020,4020,4020,4020,0
|
|
20230810,180400,139352925,4020,4020,4020,4020,0
|
|
20230810,180300,139352925,4020,4020,4020,4020,0
|
|
20230810,180200,139352925,4020,4020,4020,4020,0
|
|
20230810,180100,139352925,4020,4020,4020,4020,0
|
|
20230810,180000,139352925,4020,4020,4020,4020,0
|
|
20230810,175900,139352925,4020,4020,4020,4020,0
|
|
20230810,175800,139352925,4020,4020,4020,4020,898
|
|
20230810,175700,139352925,4020,4020,4020,4020,0
|
|
20230810,175600,139352925,4020,4020,4020,4020,0
|
|
20230810,175500,139352925,4020,4020,4020,4020,0
|
|
20230810,175400,139352925,4020,4020,4020,4020,0
|
|
20230810,175300,139352925,4020,4020,4020,4020,0
|
|
20230810,175200,139352925,4020,4020,4020,4020,0
|
|
20230810,175100,139352925,4020,4020,4020,4020,0
|
|
20230810,175000,139352925,4020,4020,4020,4020,0
|
|
20230810,174900,139352925,4020,4020,4020,4020,0
|
|
20230810,174800,139352925,4020,4020,4020,4020,0
|
|
20230810,174700,139352925,4020,4020,4020,4020,0
|
|
20230810,174600,139352925,4020,4020,4020,4020,0
|
|
20230810,174500,139352925,4020,4020,4020,4020,0
|
|
20230810,174400,139352925,4020,4020,4020,4020,0
|
|
20230810,174300,139352925,4020,4020,4020,4020,0
|
|
20230810,174200,139352925,4020,4020,4020,4020,0
|
|
20230810,174100,139352925,4020,4020,4020,4020,0
|
|
20230810,174000,139352925,4020,4020,4020,4020,0
|
|
20230810,173900,139352925,4020,4020,4020,4020,0
|
|
20230810,173800,139352925,4020,4020,4020,4020,0
|
|
20230810,173700,139352925,4020,4020,4020,4020,0
|
|
20230810,173600,139352925,4020,4020,4020,4020,0
|
|
20230810,173500,139352925,4020,4020,4020,4020,0
|
|
20230810,173400,139352925,4020,4020,4020,4020,0
|
|
20230810,173300,139352925,4020,4020,4020,4020,0
|
|
20230810,173200,139352925,4020,4020,4020,4020,0
|
|
20230810,173100,139352925,4020,4020,4020,4020,0
|
|
20230810,173000,139352925,4020,4020,4020,4020,0
|
|
20230810,172900,139352925,4020,4020,4020,4020,0
|
|
20230810,172800,139352925,4020,4020,4020,4020,898
|
|
20230810,172700,139352925,4020,4020,4020,4020,0
|
|
20230810,172600,139352925,4020,4020,4020,4020,0
|
|
20230810,172500,139352925,4020,4020,4020,4020,0
|
|
20230810,172400,139352925,4020,4020,4020,4020,0
|
|
20230810,172300,139352925,4020,4020,4020,4020,0
|
|
20230810,172200,139352925,4020,4020,4020,4020,0
|
|
20230810,172100,139352925,4020,4020,4020,4020,0
|
|
20230810,172000,139352925,4020,4020,4020,4020,0
|
|
20230810,171900,139352925,4020,4020,4020,4020,0
|
|
20230810,171800,139352925,4020,4020,4020,4020,0
|
|
20230810,171700,139352925,4020,4020,4020,4020,0
|
|
20230810,171600,139352925,4020,4020,4020,4020,0
|
|
20230810,171500,139352925,4020,4020,4020,4020,0
|
|
20230810,171400,139352925,4020,4020,4020,4020,0
|
|
20230810,171300,139352925,4020,4020,4020,4020,0
|
|
20230810,171200,139352925,4020,4020,4020,4020,0
|
|
20230810,171100,139352925,4020,4020,4020,4020,0
|
|
20230810,171000,139352925,4020,4020,4020,4020,0
|
|
20230810,170900,139352925,4020,4020,4020,4020,0
|
|
20230810,170800,139352925,4020,4020,4020,4020,0
|
|
20230810,170700,139352925,4020,4020,4020,4020,0
|
|
20230810,170600,139352925,4020,4020,4020,4020,0
|
|
20230810,170500,139352925,4020,4020,4020,4020,0
|
|
20230810,170400,139352925,4020,4020,4020,4020,0
|
|
20230810,170300,139352925,4020,4020,4020,4020,0
|
|
20230810,170200,139352925,4020,4020,4020,4020,0
|
|
20230810,170100,139352925,4020,4020,4020,4020,0
|
|
20230810,170000,139352925,4020,4020,4020,4020,0
|
|
20230810,165900,139352925,4020,4020,4020,4020,0
|
|
20230810,165800,139352925,4020,4020,4020,4020,898
|
|
20230810,165700,139352925,4020,4020,4020,4020,0
|
|
20230810,165600,139352925,4020,4020,4020,4020,0
|
|
20230810,165500,139352925,4020,4020,4020,4020,0
|
|
20230810,165400,139352925,4020,4020,4020,4020,0
|
|
20230810,165300,139352925,4020,4020,4020,4020,0
|
|
20230810,165200,139352925,4020,4020,4020,4020,0
|
|
20230810,165100,139352925,4020,4020,4020,4020,0
|
|
20230810,165000,139352925,4020,4020,4020,4020,0
|
|
20230810,164900,139352925,4020,4020,4020,4020,0
|
|
20230810,164800,139352925,4020,4020,4020,4020,0
|
|
20230810,164700,139352925,4020,4020,4020,4020,0
|
|
20230810,164600,139352925,4020,4020,4020,4020,0
|
|
20230810,164500,139352925,4020,4020,4020,4020,0
|
|
20230810,164400,139352925,4020,4020,4020,4020,0
|
|
20230810,164300,139352925,4020,4020,4020,4020,0
|
|
20230810,164200,139352925,4020,4020,4020,4020,0
|
|
20230810,164100,139352925,4020,4020,4020,4020,0
|
|
20230810,164000,139352925,4020,4020,4020,4020,0
|
|
20230810,163900,139352925,4020,4020,4020,4020,0
|
|
20230810,163800,139352925,4020,4020,4020,4020,0
|
|
20230810,163700,139352925,4020,4020,4020,4020,0
|
|
20230810,163600,139352925,4020,4020,4020,4020,0
|
|
20230810,163500,139352925,4020,4020,4020,4020,0
|
|
20230810,163400,139352925,4020,4020,4020,4020,0
|
|
20230810,163300,139352925,4020,4020,4020,4020,0
|
|
20230810,163200,139352925,4020,4020,4020,4020,0
|
|
20230810,163100,139352925,4020,4020,4020,4020,0
|
|
20230810,163000,139352925,4020,4020,4020,4020,0
|
|
20230810,162900,139352925,4020,4020,4020,4020,0
|
|
20230810,162800,139352925,4020,4020,4020,4020,898
|
|
20230810,162700,139352925,4020,4020,4020,4020,0
|
|
20230810,162600,139352925,4020,4020,4020,4020,0
|
|
20230810,162500,139352925,4020,4020,4020,4020,0
|
|
20230810,162400,139352925,4020,4020,4020,4020,0
|
|
20230810,162300,139352925,4020,4020,4020,4020,0
|
|
20230810,162200,139352925,4020,4020,4020,4020,0
|
|
20230810,162100,139352925,4020,4020,4020,4020,0
|
|
20230810,162000,139352925,4020,4020,4020,4020,0
|
|
20230810,161900,139352925,4020,4020,4020,4020,0
|
|
20230810,161800,139352925,4020,4020,4020,4020,0
|
|
20230810,161700,139352925,4020,4020,4020,4020,0
|
|
20230810,161600,139352925,4020,4020,4020,4020,0
|
|
20230810,161500,139352925,4020,4020,4020,4020,0
|
|
20230810,161400,139352925,4020,4020,4020,4020,0
|
|
20230810,161300,139352925,4020,4020,4020,4020,0
|
|
20230810,161200,139352925,4020,4020,4020,4020,0
|
|
20230810,161100,139352925,4020,4020,4020,4020,0
|
|
20230810,161000,139352925,4020,4020,4020,4020,0
|
|
20230810,160900,139352925,4020,4020,4020,4020,0
|
|
20230810,160800,139352925,4020,4020,4020,4020,0
|
|
20230810,160700,139352925,4020,4020,4020,4020,0
|
|
20230810,160600,139352925,4020,4020,4020,4020,0
|
|
20230810,160500,139352925,4020,4020,4020,4020,0
|
|
20230810,160400,139352925,4020,4020,4020,4020,0
|
|
20230810,160300,139352925,4020,4020,4020,4020,0
|
|
20230810,160200,139352925,4020,4020,4020,4020,0
|
|
20230810,160100,139352925,4020,4020,4020,4020,0
|
|
20230810,160000,139352925,4020,4020,4020,4020,0
|
|
20230810,155900,139352925,4020,4020,4020,4020,0
|
|
20230810,155800,139352925,4020,4020,4020,4020,898
|
|
20230810,155700,139352925,4020,4020,4020,4020,0
|
|
20230810,155600,139352925,4020,4020,4020,4020,0
|
|
20230810,155500,139352925,4020,4020,4020,4020,0
|
|
20230810,155400,139352925,4020,4020,4020,4020,0
|
|
20230810,155300,139352925,4020,4020,4020,4020,0
|
|
20230810,155200,139352925,4020,4020,4020,4020,0
|
|
20230810,155100,139352925,4020,4020,4020,4020,0
|
|
20230810,155000,139352925,4020,4020,4020,4020,0
|
|
20230810,154900,139352925,4020,4020,4020,4020,0
|
|
20230810,154800,139352925,4020,4020,4020,4020,0
|
|
20230810,154700,139352925,4020,4020,4020,4020,0
|
|
20230810,154600,139352925,4020,4020,4020,4020,0
|
|
20230810,154500,139352925,4020,4020,4020,4020,0
|
|
20230810,154400,139352925,4020,4020,4020,4020,0
|
|
20230810,154300,139352925,4020,4020,4020,4020,0
|
|
20230810,154200,139352925,4020,4020,4020,4020,0
|
|
20230810,154100,139352925,4020,4020,4020,4020,0
|
|
20230810,154000,139352925,4020,4020,4020,4020,0
|
|
20230810,153900,139352925,4020,4020,4020,4020,0
|
|
20230810,153800,139352925,4020,4020,4020,4020,0
|
|
20230810,153700,139352925,4020,4020,4020,4020,0
|
|
20230810,153600,139352925,4020,4020,4020,4020,0
|
|
20230810,153500,139352925,4020,4020,4020,4020,0
|
|
20230810,153400,139352925,4020,4020,4020,4020,0
|
|
20230810,153300,139352925,4020,4020,4020,4020,0
|
|
20230810,153200,139352925,4020,4020,4020,4020,0
|
|
20230810,153100,139352925,4020,4020,4020,4020,0
|
|
20230810,153000,139352925,4020,4020,4020,4020,898
|
|
20230810,152900,135742965,4050,4050,4050,4050,0
|
|
20230810,152800,135742965,4050,4050,4050,4050,0
|
|
20230810,152700,135742965,4050,4050,4050,4050,0
|
|
20230810,152600,135742965,4050,4050,4050,4050,0
|
|
20230810,152500,135742965,4050,4050,4050,4050,0
|
|
20230810,152400,135742965,4050,4050,4050,4050,0
|
|
20230810,152300,135742965,4050,4050,4050,4050,0
|
|
20230810,152200,135742965,4050,4050,4050,4050,0
|
|
20230810,152100,135742965,4050,4050,4050,4050,0
|
|
20230810,152000,135742965,4050,4050,4050,4050,0
|
|
20230810,151900,135742965,4050,4050,4050,4050,0
|
|
20230810,151800,135742965,4050,4050,4050,4050,0
|
|
20230810,151700,135742965,4050,4050,4050,4050,0
|
|
20230810,151600,135742965,4050,4050,4050,4050,0
|
|
20230810,151500,135742965,4050,4050,4050,4050,123
|
|
20230810,151400,135244815,4050,4050,4050,4050,0
|
|
20230810,151300,135244815,4050,4050,4050,4050,35
|
|
20230810,151200,135103065,4050,4050,4050,4050,0
|
|
20230810,151100,135103065,4050,4050,4050,4050,0
|
|
20230810,151000,135103065,4050,4050,4050,4050,0
|
|
20230810,150900,135103065,4050,4050,4050,4050,0
|
|
20230810,150800,135103065,4050,4050,4050,4050,0
|
|
20230810,150700,135103065,4050,4050,4050,4050,0
|
|
20230810,150600,135103065,4050,4050,4050,4050,0
|
|
20230810,150500,135103065,4050,4050,4050,4050,74
|
|
20230810,150400,134803365,4050,4050,4050,4050,0
|
|
20230810,150300,134803365,4050,4050,4050,4050,0
|
|
20230810,150200,134803365,4050,4050,4050,4050,0
|
|
20230810,150100,134803365,4050,4050,4050,4050,921
|
|
20230810,150000,131073315,4050,4050,4050,4050,0
|
|
20230810,145900,131073315,4050,4050,4050,4050,0
|
|
20230810,145800,131073315,4050,4050,4050,4050,1
|
|
20230810,145700,131069265,4040,4050,4050,4040,19
|
|
20230810,145600,130992465,4050,4050,4050,4050,0
|
|
20230810,145500,130992465,4050,4050,4050,4050,500
|
|
20230810,145400,128967465,4040,4040,4040,4040,0
|
|
20230810,145300,128967465,4040,4040,4040,4040,0
|
|
20230810,145200,128967465,4040,4040,4040,4040,100
|
|
20230810,145100,128563465,4050,4050,4050,4050,0
|
|
20230810,145000,128563465,4050,4050,4050,4050,0
|
|
20230810,144900,128563465,4050,4050,4050,4050,0
|
|
20230810,144800,128563465,4050,4050,4050,4050,10
|
|
20230810,144700,128522965,4050,4050,4050,4050,4
|
|
20230810,144600,128506765,4050,4050,4050,4050,0
|
|
20230810,144500,128506765,4050,4050,4050,4050,0
|
|
20230810,144400,128506765,4050,4050,4050,4050,1
|
|
20230810,144300,128502715,4050,4050,4050,4050,0
|
|
20230810,144200,128502715,4050,4050,4050,4050,0
|
|
20230810,144100,128502715,4050,4050,4050,4050,15
|
|
20230810,144000,128441965,4040,4040,4040,4040,0
|
|
20230810,143900,128441965,4040,4040,4040,4040,0
|
|
20230810,143800,128441965,4040,4040,4040,4040,0
|
|
20230810,143700,128441965,4040,4040,4040,4040,0
|
|
20230810,143600,128441965,4040,4040,4040,4040,117
|
|
20230810,143500,127969285,4040,4040,4040,4040,36
|
|
20230810,143400,127823845,4055,4055,4055,4055,0
|
|
20230810,143300,127823845,4055,4055,4055,4055,0
|
|
20230810,143200,127823845,4055,4055,4055,4055,0
|
|
20230810,143100,127823845,4055,4030,4055,4030,6
|
|
20230810,143000,127799560,4050,4040,4050,4040,384
|
|
20230810,142900,126248190,4055,4040,4055,4040,2
|
|
20230810,142800,126240095,4055,4055,4055,4055,0
|
|
20230810,142700,126240095,4055,4055,4055,4055,0
|
|
20230810,142600,126240095,4055,4055,4055,4055,0
|
|
20230810,142500,126240095,4055,4055,4055,4055,1118
|
|
20230810,142400,121706605,4055,4055,4055,4055,14
|
|
20230810,142300,121649835,4035,4040,4040,4035,127
|
|
20230810,142200,121137250,4045,4045,4045,4045,0
|
|
20230810,142100,121137250,4045,4045,4045,4045,0
|
|
20230810,142000,121137250,4045,4045,4045,4045,0
|
|
20230810,141900,121137250,4045,4045,4045,4045,0
|
|
20230810,141800,121137250,4045,4045,4045,4045,0
|
|
20230810,141700,121137250,4045,4045,4045,4045,24
|
|
20230810,141600,121040170,4060,4060,4060,4060,50
|
|
20230810,141500,120837170,4060,4060,4060,4060,0
|
|
20230810,141400,120837170,4060,4060,4060,4060,0
|
|
20230810,141300,120837170,4060,4060,4060,4060,0
|
|
20230810,141200,120837170,4060,4060,4060,4060,0
|
|
20230810,141100,120837170,4060,4060,4060,4060,41
|
|
20230810,141000,120670710,4050,4050,4050,4050,0
|
|
20230810,140900,120670710,4050,4050,4050,4050,0
|
|
20230810,140800,120670710,4050,4050,4050,4050,0
|
|
20230810,140700,120670710,4050,4050,4050,4050,0
|
|
20230810,140600,120670710,4050,4050,4050,4050,0
|
|
20230810,140500,120670710,4050,4050,4050,4050,102
|
|
20230810,140400,120257610,4050,4050,4050,4050,0
|
|
20230810,140300,120257610,4050,4050,4050,4050,0
|
|
20230810,140200,120257610,4050,4050,4050,4050,0
|
|
20230810,140100,120257610,4050,4050,4050,4050,0
|
|
20230810,140000,120257610,4050,4050,4050,4050,0
|
|
20230810,135900,120257610,4050,4050,4050,4050,0
|
|
20230810,135800,120257610,4050,4050,4050,4050,0
|
|
20230810,135700,120257610,4050,4050,4050,4050,500
|
|
20230810,135600,118232610,4055,4070,4070,4055,255
|
|
20230810,135500,117194910,4070,4070,4070,4070,0
|
|
20230810,135400,117194910,4070,4070,4070,4070,0
|
|
20230810,135300,117194910,4070,4070,4070,4070,0
|
|
20230810,135200,117194910,4070,4070,4070,4070,0
|
|
20230810,135100,117194910,4070,4070,4070,4070,0
|
|
20230810,135000,117194910,4070,4070,4070,4070,0
|
|
20230810,134900,117194910,4070,4070,4070,4070,0
|
|
20230810,134800,117194910,4070,4070,4070,4070,0
|
|
20230810,134700,117194910,4070,4070,4070,4070,0
|
|
20230810,134600,117194910,4070,4070,4070,4070,0
|
|
20230810,134500,117194910,4070,4070,4070,4070,0
|
|
20230810,134400,117194910,4070,4070,4070,4070,0
|
|
20230810,134300,117194910,4070,4070,4070,4070,0
|
|
20230810,134200,117194910,4070,4070,4070,4070,0
|
|
20230810,134100,117194910,4070,4070,4070,4070,530
|
|
20230810,134000,115037810,4050,4050,4050,4050,0
|
|
20230810,133900,115037810,4050,4050,4050,4050,100
|
|
20230810,133800,114632810,4050,4050,4050,4050,0
|
|
20230810,133700,114632810,4050,4055,4055,4050,700
|
|
20230810,133600,111797565,4055,4055,4055,4055,0
|
|
20230810,133500,111797565,4055,4055,4055,4055,0
|
|
20230810,133400,111797565,4055,4055,4055,4055,0
|
|
20230810,133300,111797565,4055,4055,4055,4055,0
|
|
20230810,133200,111797565,4055,4055,4055,4055,0
|
|
20230810,133100,111797565,4055,4055,4055,4055,0
|
|
20230810,133000,111797565,4055,4055,4055,4055,0
|
|
20230810,132900,111797565,4055,4055,4055,4055,0
|
|
20230810,132800,111797565,4055,4055,4055,4055,0
|
|
20230810,132700,111797565,4055,4055,4055,4055,0
|
|
20230810,132600,111797565,4055,4055,4055,4055,0
|
|
20230810,132500,111797565,4055,4055,4055,4055,0
|
|
20230810,132400,111797565,4055,4055,4055,4055,0
|
|
20230810,132300,111797565,4055,4055,4055,4055,0
|
|
20230810,132200,111797565,4055,4055,4055,4055,0
|
|
20230810,132100,111797565,4055,4055,4055,4055,0
|
|
20230810,132000,111797565,4055,4055,4055,4055,0
|
|
20230810,131900,111797565,4055,4055,4055,4055,0
|
|
20230810,131800,111797565,4055,4055,4055,4055,69
|
|
20230810,131700,111517770,4055,4055,4055,4055,0
|
|
20230810,131600,111517770,4055,4065,4065,4055,66
|
|
20230810,131500,111250130,4050,4045,4060,4045,3
|
|
20230810,131400,111237975,4045,4045,4045,4045,0
|
|
20230810,131300,111237975,4045,4045,4045,4045,377
|
|
20230810,131200,109713010,4055,4050,4055,4050,2
|
|
20230810,131100,109704905,4050,4050,4050,4050,40
|
|
20230810,131000,109542905,4050,4050,4050,4050,0
|
|
20230810,130900,109542905,4050,4050,4050,4050,219
|
|
20230810,130800,108655955,4050,4050,4050,4050,0
|
|
20230810,130700,108655955,4050,4050,4050,4050,0
|
|
20230810,130600,108655955,4050,4050,4050,4050,0
|
|
20230810,130500,108655955,4050,4050,4050,4050,1
|
|
20230810,130400,108651905,4055,4055,4055,4055,108
|
|
20230810,130300,108213965,4055,4055,4055,4055,0
|
|
20230810,130200,108213965,4055,4055,4055,4055,0
|
|
20230810,130100,108213965,4055,4055,4055,4055,0
|
|
20230810,130000,108213965,4055,4055,4055,4055,0
|
|
20230810,125900,108213965,4055,4055,4055,4055,0
|
|
20230810,125800,108213965,4055,4055,4055,4055,100
|
|
20230810,125700,107808465,4060,4055,4060,4055,99
|
|
20230810,125600,107406720,4060,4060,4060,4060,0
|
|
20230810,125500,107406720,4060,4060,4060,4060,15
|
|
20230810,125400,107345820,4055,4055,4055,4055,110
|
|
20230810,125300,106899770,4055,4040,4055,4040,52
|
|
20230810,125200,106688995,4080,4080,4080,4000,10242
|
|
20230810,125100,65224985,4085,4085,4085,4085,0
|
|
20230810,125000,65224985,4085,4085,4085,4085,0
|
|
20230810,124900,65224985,4085,4085,4085,4085,0
|
|
20230810,124800,65224985,4085,4085,4085,4085,0
|
|
20230810,124700,65224985,4085,4085,4085,4085,296
|
|
20230810,124600,64015825,4085,4085,4085,4085,0
|
|
20230810,124500,64015825,4085,4085,4085,4085,0
|
|
20230810,124400,64015825,4085,4085,4085,4085,1
|
|
20230810,124300,64011740,4090,4090,4090,4090,0
|
|
20230810,124200,64011740,4090,4090,4090,4090,0
|
|
20230810,124100,64011740,4090,4090,4090,4090,0
|
|
20230810,124000,64011740,4090,4090,4090,4090,0
|
|
20230810,123900,64011740,4090,4090,4090,4090,0
|
|
20230810,123800,64011740,4090,4090,4090,4090,0
|
|
20230810,123700,64011740,4090,4095,4095,4090,135
|
|
20230810,123600,63458990,4095,4095,4095,4095,0
|
|
20230810,123500,63458990,4095,4095,4095,4095,0
|
|
20230810,123400,63458990,4095,4095,4095,4095,0
|
|
20230810,123300,63458990,4095,4095,4095,4095,0
|
|
20230810,123200,63458990,4095,4095,4095,4095,0
|
|
20230810,123100,63458990,4095,4095,4095,4095,0
|
|
20230810,123000,63458990,4095,4095,4095,4095,0
|
|
20230810,122900,63458990,4095,4095,4095,4095,0
|
|
20230810,122800,63458990,4095,4095,4095,4095,0
|
|
20230810,122700,63458990,4095,4095,4095,4095,0
|
|
20230810,122600,63458990,4095,4095,4095,4095,120
|
|
20230810,122500,62967590,4095,4095,4095,4095,0
|
|
20230810,122400,62967590,4095,4095,4095,4095,0
|
|
20230810,122300,62967590,4095,4095,4095,4095,0
|
|
20230810,122200,62967590,4095,4095,4095,4095,0
|
|
20230810,122100,62967590,4095,4095,4095,4095,300
|
|
20230810,122000,61739090,4095,4095,4095,4095,0
|
|
20230810,121900,61739090,4095,4095,4095,4095,0
|
|
20230810,121800,61739090,4095,4095,4095,4095,0
|
|
20230810,121700,61739090,4095,4095,4095,4095,0
|
|
20230810,121600,61739090,4095,4095,4095,4095,0
|
|
20230810,121500,61739090,4095,4095,4095,4095,0
|
|
20230810,121400,61739090,4095,4095,4095,4095,0
|
|
20230810,121300,61739090,4095,4095,4095,4095,0
|
|
20230810,121200,61739090,4095,4095,4095,4095,0
|
|
20230810,121100,61739090,4095,4095,4095,4095,0
|
|
20230810,121000,61739090,4095,4095,4095,4095,0
|
|
20230810,120900,61739090,4095,4095,4095,4095,0
|
|
20230810,120800,61739090,4095,4095,4095,4095,0
|
|
20230810,120700,61739090,4095,4095,4095,4095,0
|
|
20230810,120600,61739090,4095,4095,4095,4095,19
|
|
20230810,120500,61661285,4085,4085,4085,4085,0
|
|
20230810,120400,61661285,4085,4085,4085,4085,0
|
|
20230810,120300,61661285,4085,4085,4085,4085,0
|
|
20230810,120200,61661285,4085,4085,4085,4085,0
|
|
20230810,120100,61661285,4085,4085,4085,4085,0
|
|
20230810,120000,61661285,4085,4085,4085,4085,0
|
|
20230810,115900,61661285,4085,4085,4085,4085,0
|
|
20230810,115800,61661285,4085,4085,4085,4085,0
|
|
20230810,115700,61661285,4085,4085,4085,4085,0
|
|
20230810,115600,61661285,4085,4085,4085,4085,0
|
|
20230810,115500,61661285,4085,4085,4085,4085,0
|
|
20230810,115400,61661285,4085,4090,4090,4085,9
|
|
20230810,115300,61624510,4085,4085,4085,4085,0
|
|
20230810,115200,61624510,4085,4085,4085,4085,0
|
|
20230810,115100,61624510,4085,4085,4085,4085,0
|
|
20230810,115000,61624510,4085,4085,4085,4085,0
|
|
20230810,114900,61624510,4085,4085,4085,4085,0
|
|
20230810,114800,61624510,4085,4085,4085,4085,0
|
|
20230810,114700,61624510,4085,4085,4085,4085,0
|
|
20230810,114600,61624510,4085,4085,4085,4085,0
|
|
20230810,114500,61624510,4085,4085,4085,4085,0
|
|
20230810,114400,61624510,4085,4085,4085,4085,0
|
|
20230810,114300,61624510,4085,4085,4085,4085,0
|
|
20230810,114200,61624510,4085,4085,4085,4085,34
|
|
20230810,114100,61485620,4085,4085,4085,4085,7
|
|
20230810,114000,61457025,4085,4085,4085,4085,76
|
|
20230810,113900,61146565,4085,4085,4085,4085,0
|
|
20230810,113800,61146565,4085,4085,4085,4085,0
|
|
20230810,113700,61146565,4085,4085,4085,4085,0
|
|
20230810,113600,61146565,4085,4085,4085,4085,0
|
|
20230810,113500,61146565,4085,4085,4085,4085,0
|
|
20230810,113400,61146565,4085,4085,4085,4085,0
|
|
20230810,113300,61146565,4085,4085,4085,4085,0
|
|
20230810,113200,61146565,4085,4085,4085,4085,0
|
|
20230810,113100,61146565,4085,4085,4085,4085,0
|
|
20230810,113000,61146565,4085,4085,4085,4085,0
|
|
20230810,112900,61146565,4085,4085,4085,4085,0
|
|
20230810,112800,61146565,4085,4085,4085,4085,0
|
|
20230810,112700,61146565,4085,4085,4085,4085,0
|
|
20230810,112600,61146565,4085,4085,4085,4085,1
|
|
20230810,112500,61142480,4085,4090,4090,4085,1350
|
|
20230810,112400,55622245,4090,4095,4095,4090,2
|
|
20230810,112300,55614060,4095,4095,4095,4095,0
|
|
20230810,112200,55614060,4095,4095,4095,4095,0
|
|
20230810,112100,55614060,4095,4095,4095,4095,0
|
|
20230810,112000,55614060,4095,4095,4095,4095,0
|
|
20230810,111900,55614060,4095,4095,4095,4095,20
|
|
20230810,111800,55532160,4095,4095,4095,4095,0
|
|
20230810,111700,55532160,4095,4095,4095,4095,0
|
|
20230810,111600,55532160,4095,4095,4095,4095,0
|
|
20230810,111500,55532160,4095,4095,4095,4095,0
|
|
20230810,111400,55532160,4095,4095,4095,4095,0
|
|
20230810,111300,55532160,4095,4095,4095,4095,0
|
|
20230810,111200,55532160,4095,4095,4095,4095,200
|
|
20230810,111100,54713160,4095,4095,4095,4095,0
|
|
20230810,111000,54713160,4095,4095,4095,4095,0
|
|
20230810,110900,54713160,4095,4095,4095,4095,2
|
|
20230810,110800,54704970,4095,4095,4095,4095,0
|
|
20230810,110700,54704970,4095,4095,4095,4095,0
|
|
20230810,110600,54704970,4095,4095,4095,4095,1
|
|
20230810,110500,54700875,4095,4095,4095,4095,0
|
|
20230810,110400,54700875,4095,4095,4095,4095,0
|
|
20230810,110300,54700875,4095,4095,4095,4095,244
|
|
20230810,110200,53701695,4095,4095,4095,4095,0
|
|
20230810,110100,53701695,4095,4095,4095,4095,0
|
|
20230810,110000,53701695,4095,4095,4095,4095,0
|
|
20230810,105900,53701695,4095,4095,4095,4095,0
|
|
20230810,105800,53701695,4095,4095,4095,4095,0
|
|
20230810,105700,53701695,4095,4095,4095,4095,0
|
|
20230810,105600,53701695,4095,4095,4095,4095,0
|
|
20230810,105500,53701695,4095,4095,4095,4095,0
|
|
20230810,105400,53701695,4095,4095,4095,4095,0
|
|
20230810,105300,53701695,4095,4095,4095,4095,301
|
|
20230810,105200,52469100,4090,4090,4090,4090,0
|
|
20230810,105100,52469100,4090,4090,4090,4090,30
|
|
20230810,105000,52346400,4090,4090,4090,4090,24
|
|
20230810,104900,52248240,4095,4095,4095,4095,0
|
|
20230810,104800,52248240,4095,4095,4095,4095,0
|
|
20230810,104700,52248240,4095,4095,4095,4095,8
|
|
20230810,104600,52215480,4100,4095,4100,4095,101
|
|
20230810,104500,51801405,4095,4095,4095,4095,0
|
|
20230810,104400,51801405,4095,4095,4095,4095,89
|
|
20230810,104300,51436950,4095,4095,4095,4095,0
|
|
20230810,104200,51436950,4095,4095,4095,4095,100
|
|
20230810,104100,51027450,4095,4095,4095,4095,1
|
|
20230810,104000,51023355,4095,4095,4095,4095,102
|
|
20230810,103900,50605665,4095,4095,4095,4095,0
|
|
20230810,103800,50605665,4095,4095,4095,4095,0
|
|
20230810,103700,50605665,4095,4095,4095,4095,12
|
|
20230810,103600,50556525,4095,4095,4095,4095,0
|
|
20230810,103500,50556525,4095,4095,4095,4095,1
|
|
20230810,103400,50552430,4090,4090,4090,4090,60
|
|
20230810,103300,50307030,4095,4095,4095,4095,0
|
|
20230810,103200,50307030,4095,4095,4095,4095,11
|
|
20230810,103100,50261985,4110,4110,4110,4110,0
|
|
20230810,103000,50261985,4110,4110,4110,4110,0
|
|
20230810,102900,50261985,4110,4110,4110,4110,0
|
|
20230810,102800,50261985,4110,4110,4110,4110,0
|
|
20230810,102700,50261985,4110,4110,4110,4110,0
|
|
20230810,102600,50261985,4110,4110,4110,4110,0
|
|
20230810,102500,50261985,4110,4110,4110,4110,0
|
|
20230810,102400,50261985,4110,4110,4110,4110,0
|
|
20230810,102300,50261985,4110,4110,4110,4110,0
|
|
20230810,102200,50261985,4110,4110,4110,4110,100
|
|
20230810,102100,49850985,4110,4105,4110,4105,300
|
|
20230810,102000,48618485,4110,4110,4110,4110,100
|
|
20230810,101900,48207485,4105,4100,4105,4100,400
|
|
20230810,101800,46566485,4100,4100,4100,4100,371
|
|
20230810,101700,45045385,4100,4100,4100,4100,0
|
|
20230810,101600,45045385,4100,4100,4100,4100,1
|
|
20230810,101500,45041285,4100,4100,4100,4100,2
|
|
20230810,101400,45033085,4085,4085,4085,4085,0
|
|
20230810,101300,45033085,4085,4085,4085,4085,0
|
|
20230810,101200,45033085,4085,4085,4085,4085,0
|
|
20230810,101100,45033085,4085,4085,4085,4085,0
|
|
20230810,101000,45033085,4085,4085,4085,4085,0
|
|
20230810,100900,45033085,4085,4085,4085,4085,29
|
|
20230810,100800,44914620,4085,4085,4085,4085,1
|
|
20230810,100700,44910535,4080,4080,4080,4080,0
|
|
20230810,100600,44910535,4080,4080,4080,4080,0
|
|
20230810,100500,44910535,4080,4080,4080,4080,0
|
|
20230810,100400,44910535,4080,4080,4080,4080,0
|
|
20230810,100300,44910535,4080,4080,4080,4080,0
|
|
20230810,100200,44910535,4080,4080,4080,4080,0
|
|
20230810,100100,44910535,4080,4080,4080,4080,0
|
|
20230810,100000,44910535,4080,4080,4080,4080,0
|
|
20230810,095900,44910535,4080,4080,4080,4080,0
|
|
20230810,095800,44910535,4080,4080,4080,4080,0
|
|
20230810,095700,44910535,4080,4080,4080,4080,0
|
|
20230810,095600,44910535,4080,4080,4080,4080,0
|
|
20230810,095500,44910535,4080,4080,4080,4080,0
|
|
20230810,095400,44910535,4080,4080,4080,4080,1
|
|
20230810,095300,44906455,4080,4080,4080,4080,0
|
|
20230810,095200,44906455,4080,4080,4080,4080,0
|
|
20230810,095100,44906455,4080,4080,4080,4080,10
|
|
20230810,095000,44865655,4075,4075,4075,4075,0
|
|
20230810,094900,44865655,4075,4075,4075,4075,0
|
|
20230810,094800,44865655,4075,4075,4075,4075,0
|
|
20230810,094700,44865655,4075,4075,4075,4075,0
|
|
20230810,094600,44865655,4075,4075,4075,4075,511
|
|
20230810,094500,42783330,4075,4075,4075,4075,357
|
|
20230810,094400,41328555,4075,4075,4075,4075,0
|
|
20230810,094300,41328555,4075,4075,4075,4075,525
|
|
20230810,094200,39189180,4075,4075,4075,4075,26
|
|
20230810,094100,39083230,4070,4070,4070,4070,3
|
|
20230810,094000,39071020,4075,4080,4080,4075,8
|
|
20230810,093900,39038405,4080,4080,4080,4080,0
|
|
20230810,093800,39038405,4080,4080,4080,4080,0
|
|
20230810,093700,39038405,4080,4080,4080,4080,300
|
|
20230810,093600,37814405,4080,4080,4080,4080,0
|
|
20230810,093500,37814405,4080,4080,4080,4080,0
|
|
20230810,093400,37814405,4080,4080,4080,4080,0
|
|
20230810,093300,37814405,4080,4080,4080,4080,100
|
|
20230810,093200,37406405,4090,4090,4090,4090,0
|
|
20230810,093100,37406405,4090,4090,4090,4090,1
|
|
20230810,093000,37402315,4100,4100,4100,4100,0
|
|
20230810,092900,37402315,4100,4075,4100,4075,457
|
|
20230810,092800,35539515,4075,4095,4095,4075,1232
|
|
20230810,092700,30518590,4075,4075,4075,4075,0
|
|
20230810,092600,30518590,4075,4075,4075,4075,0
|
|
20230810,092500,30518590,4075,4075,4075,4075,0
|
|
20230810,092400,30518590,4075,4080,4080,4075,100
|
|
20230810,092300,30111085,4095,4095,4095,4095,1
|
|
20230810,092200,30106990,4110,4110,4110,4110,1
|
|
20230810,092100,30102880,4080,4080,4080,4080,227
|
|
20230810,092000,29176720,4080,4080,4080,4080,534
|
|
20230810,091900,26998000,4080,4080,4080,4080,27
|
|
20230810,091800,26887840,4080,4110,4110,4080,505
|
|
20230810,091700,24827320,4110,4080,4110,4065,1233
|
|
20230810,091600,19802345,4080,4080,4080,4080,0
|
|
20230810,091500,19802345,4080,4080,4080,4080,0
|
|
20230810,091400,19802345,4080,4080,4080,4080,266
|
|
20230810,091300,18717065,4095,4095,4095,4095,7
|
|
20230810,091200,18688400,4080,4085,4085,4080,814
|
|
20230810,091100,15366695,4085,4110,4110,4085,479
|
|
20230810,091000,13405995,4110,4110,4110,4110,51
|
|
20230810,090900,13196385,4110,4105,4110,4105,59
|
|
20230810,090800,12954095,4100,4160,4160,4100,897
|
|
20230810,090700,9239010,4140,4165,4165,4140,668
|
|
20230810,090600,6471655,4170,4175,4175,4170,512
|
|
20230810,090500,4336605,4175,4175,4175,4175,6
|
|
20230810,090400,4311555,4180,4180,4180,4180,0
|
|
20230810,090300,4311555,4180,4180,4180,4180,2
|
|
20230810,090200,4303195,4185,4185,4185,4185,0
|
|
20230810,090100,4303195,4185,4185,4185,4185,2
|
|
20230810,090000,4294825,4195,4220,4220,4195,1022
|