689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,202600,65643170,4020,4020,4020,4020,629
|
|
20230901,202500,65643170,4020,4020,4020,4020,0
|
|
20230901,202400,65643170,4020,4020,4020,4020,0
|
|
20230901,202300,65643170,4020,4020,4020,4020,0
|
|
20230901,202200,65643170,4020,4020,4020,4020,0
|
|
20230901,202100,65643170,4020,4020,4020,4020,0
|
|
20230901,202000,65643170,4020,4020,4020,4020,0
|
|
20230901,201900,65643170,4020,4020,4020,4020,0
|
|
20230901,201800,65643170,4020,4020,4020,4020,0
|
|
20230901,201700,65643170,4020,4020,4020,4020,0
|
|
20230901,201600,65643170,4020,4020,4020,4020,0
|
|
20230901,201500,65643170,4020,4020,4020,4020,0
|
|
20230901,201400,65643170,4020,4020,4020,4020,0
|
|
20230901,201300,65643170,4020,4020,4020,4020,0
|
|
20230901,201200,65643170,4020,4020,4020,4020,0
|
|
20230901,201100,65643170,4020,4020,4020,4020,0
|
|
20230901,201000,65643170,4020,4020,4020,4020,0
|
|
20230901,200900,65643170,4020,4020,4020,4020,0
|
|
20230901,200800,65643170,4020,4020,4020,4020,0
|
|
20230901,200700,65643170,4020,4020,4020,4020,0
|
|
20230901,200600,65643170,4020,4020,4020,4020,0
|
|
20230901,200500,65643170,4020,4020,4020,4020,0
|
|
20230901,200400,65643170,4020,4020,4020,4020,0
|
|
20230901,200300,65643170,4020,4020,4020,4020,0
|
|
20230901,200200,65643170,4020,4020,4020,4020,0
|
|
20230901,200100,65643170,4020,4020,4020,4020,0
|
|
20230901,200000,65643170,4020,4020,4020,4020,0
|
|
20230901,195900,65643170,4020,4020,4020,4020,0
|
|
20230901,195800,65643170,4020,4020,4020,4020,0
|
|
20230901,195700,65643170,4020,4020,4020,4020,0
|
|
20230901,195600,65643170,4020,4020,4020,4020,629
|
|
20230901,195500,65643170,4020,4020,4020,4020,0
|
|
20230901,195400,65643170,4020,4020,4020,4020,0
|
|
20230901,195300,65643170,4020,4020,4020,4020,0
|
|
20230901,195200,65643170,4020,4020,4020,4020,0
|
|
20230901,195100,65643170,4020,4020,4020,4020,0
|
|
20230901,195000,65643170,4020,4020,4020,4020,0
|
|
20230901,194900,65643170,4020,4020,4020,4020,0
|
|
20230901,194800,65643170,4020,4020,4020,4020,0
|
|
20230901,194700,65643170,4020,4020,4020,4020,0
|
|
20230901,194600,65643170,4020,4020,4020,4020,0
|
|
20230901,194500,65643170,4020,4020,4020,4020,0
|
|
20230901,194400,65643170,4020,4020,4020,4020,0
|
|
20230901,194300,65643170,4020,4020,4020,4020,0
|
|
20230901,194200,65643170,4020,4020,4020,4020,0
|
|
20230901,194100,65643170,4020,4020,4020,4020,0
|
|
20230901,194000,65643170,4020,4020,4020,4020,0
|
|
20230901,193900,65643170,4020,4020,4020,4020,0
|
|
20230901,193800,65643170,4020,4020,4020,4020,0
|
|
20230901,193700,65643170,4020,4020,4020,4020,0
|
|
20230901,193600,65643170,4020,4020,4020,4020,0
|
|
20230901,193500,65643170,4020,4020,4020,4020,0
|
|
20230901,193400,65643170,4020,4020,4020,4020,0
|
|
20230901,193300,65643170,4020,4020,4020,4020,0
|
|
20230901,193200,65643170,4020,4020,4020,4020,0
|
|
20230901,193100,65643170,4020,4020,4020,4020,0
|
|
20230901,193000,65643170,4020,4020,4020,4020,0
|
|
20230901,192900,65643170,4020,4020,4020,4020,0
|
|
20230901,192800,65643170,4020,4020,4020,4020,0
|
|
20230901,192700,65643170,4020,4020,4020,4020,0
|
|
20230901,192600,65643170,4020,4020,4020,4020,629
|
|
20230901,192500,65643170,4020,4020,4020,4020,0
|
|
20230901,192400,65643170,4020,4020,4020,4020,0
|
|
20230901,192300,65643170,4020,4020,4020,4020,0
|
|
20230901,192200,65643170,4020,4020,4020,4020,0
|
|
20230901,192100,65643170,4020,4020,4020,4020,0
|
|
20230901,192000,65643170,4020,4020,4020,4020,0
|
|
20230901,191900,65643170,4020,4020,4020,4020,0
|
|
20230901,191800,65643170,4020,4020,4020,4020,0
|
|
20230901,191700,65643170,4020,4020,4020,4020,0
|
|
20230901,191600,65643170,4020,4020,4020,4020,0
|
|
20230901,191500,65643170,4020,4020,4020,4020,0
|
|
20230901,191400,65643170,4020,4020,4020,4020,0
|
|
20230901,191300,65643170,4020,4020,4020,4020,0
|
|
20230901,191200,65643170,4020,4020,4020,4020,0
|
|
20230901,191100,65643170,4020,4020,4020,4020,0
|
|
20230901,191000,65643170,4020,4020,4020,4020,0
|
|
20230901,190900,65643170,4020,4020,4020,4020,0
|
|
20230901,190800,65643170,4020,4020,4020,4020,0
|
|
20230901,190700,65643170,4020,4020,4020,4020,0
|
|
20230901,190600,65643170,4020,4020,4020,4020,0
|
|
20230901,190500,65643170,4020,4020,4020,4020,0
|
|
20230901,190400,65643170,4020,4020,4020,4020,0
|
|
20230901,190300,65643170,4020,4020,4020,4020,0
|
|
20230901,190200,65643170,4020,4020,4020,4020,0
|
|
20230901,190100,65643170,4020,4020,4020,4020,0
|
|
20230901,190000,65643170,4020,4020,4020,4020,0
|
|
20230901,185900,65643170,4020,4020,4020,4020,0
|
|
20230901,185800,65643170,4020,4020,4020,4020,0
|
|
20230901,185700,65643170,4020,4020,4020,4020,0
|
|
20230901,185600,65643170,4020,4020,4020,4020,629
|
|
20230901,185500,65643170,4020,4020,4020,4020,0
|
|
20230901,185400,65643170,4020,4020,4020,4020,0
|
|
20230901,185300,65643170,4020,4020,4020,4020,0
|
|
20230901,185200,65643170,4020,4020,4020,4020,0
|
|
20230901,185100,65643170,4020,4020,4020,4020,0
|
|
20230901,185000,65643170,4020,4020,4020,4020,0
|
|
20230901,184900,65643170,4020,4020,4020,4020,0
|
|
20230901,184800,65643170,4020,4020,4020,4020,0
|
|
20230901,184700,65643170,4020,4020,4020,4020,0
|
|
20230901,184600,65643170,4020,4020,4020,4020,0
|
|
20230901,184500,65643170,4020,4020,4020,4020,0
|
|
20230901,184400,65643170,4020,4020,4020,4020,0
|
|
20230901,184300,65643170,4020,4020,4020,4020,0
|
|
20230901,184200,65643170,4020,4020,4020,4020,0
|
|
20230901,184100,65643170,4020,4020,4020,4020,0
|
|
20230901,184000,65643170,4020,4020,4020,4020,0
|
|
20230901,183900,65643170,4020,4020,4020,4020,0
|
|
20230901,183800,65643170,4020,4020,4020,4020,0
|
|
20230901,183700,65643170,4020,4020,4020,4020,0
|
|
20230901,183600,65643170,4020,4020,4020,4020,0
|
|
20230901,183500,65643170,4020,4020,4020,4020,0
|
|
20230901,183400,65643170,4020,4020,4020,4020,0
|
|
20230901,183300,65643170,4020,4020,4020,4020,0
|
|
20230901,183200,65643170,4020,4020,4020,4020,0
|
|
20230901,183100,65643170,4020,4020,4020,4020,0
|
|
20230901,183000,65643170,4020,4020,4020,4020,0
|
|
20230901,182900,65643170,4020,4020,4020,4020,0
|
|
20230901,182800,65643170,4020,4020,4020,4020,0
|
|
20230901,182700,65643170,4020,4020,4020,4020,0
|
|
20230901,182600,65643170,4020,4020,4020,4020,629
|
|
20230901,182500,65643170,4020,4020,4020,4020,0
|
|
20230901,182400,65643170,4020,4020,4020,4020,0
|
|
20230901,182300,65643170,4020,4020,4020,4020,0
|
|
20230901,182200,65643170,4020,4020,4020,4020,0
|
|
20230901,182100,65643170,4020,4020,4020,4020,0
|
|
20230901,182000,65643170,4020,4020,4020,4020,0
|
|
20230901,181900,65643170,4020,4020,4020,4020,0
|
|
20230901,181800,65643170,4020,4020,4020,4020,0
|
|
20230901,181700,65643170,4020,4020,4020,4020,0
|
|
20230901,181600,65643170,4020,4020,4020,4020,0
|
|
20230901,181500,65643170,4020,4020,4020,4020,0
|
|
20230901,181400,65643170,4020,4020,4020,4020,0
|
|
20230901,181300,65643170,4020,4020,4020,4020,0
|
|
20230901,181200,65643170,4020,4020,4020,4020,0
|
|
20230901,181100,65643170,4020,4020,4020,4020,0
|
|
20230901,181000,65643170,4020,4020,4020,4020,0
|
|
20230901,180900,65643170,4020,4020,4020,4020,0
|
|
20230901,180800,65643170,4020,4020,4020,4020,0
|
|
20230901,180700,65643170,4020,4020,4020,4020,0
|
|
20230901,180600,65643170,4020,4020,4020,4020,0
|
|
20230901,180500,65643170,4020,4020,4020,4020,0
|
|
20230901,180400,65643170,4020,4020,4020,4020,0
|
|
20230901,180300,65643170,4020,4020,4020,4020,0
|
|
20230901,180200,65643170,4020,4020,4020,4020,0
|
|
20230901,180100,65643170,4020,4020,4020,4020,0
|
|
20230901,180000,65643170,4020,4020,4020,4020,0
|
|
20230901,175900,65643170,4020,4020,4020,4020,0
|
|
20230901,175800,65643170,4020,4020,4020,4020,0
|
|
20230901,175700,65643170,4020,4020,4020,4020,0
|
|
20230901,175600,65643170,4020,4020,4020,4020,629
|
|
20230901,175500,65643170,4020,4020,4020,4020,0
|
|
20230901,175400,65643170,4020,4020,4020,4020,0
|
|
20230901,175300,65643170,4020,4020,4020,4020,0
|
|
20230901,175200,65643170,4020,4020,4020,4020,0
|
|
20230901,175100,65643170,4020,4020,4020,4020,0
|
|
20230901,175000,65643170,4020,4020,4020,4020,0
|
|
20230901,174900,65643170,4020,4020,4020,4020,0
|
|
20230901,174800,65643170,4020,4020,4020,4020,0
|
|
20230901,174700,65643170,4020,4020,4020,4020,0
|
|
20230901,174600,65643170,4020,4020,4020,4020,0
|
|
20230901,174500,65643170,4020,4020,4020,4020,0
|
|
20230901,174400,65643170,4020,4020,4020,4020,0
|
|
20230901,174300,65643170,4020,4020,4020,4020,0
|
|
20230901,174200,65643170,4020,4020,4020,4020,0
|
|
20230901,174100,65643170,4020,4020,4020,4020,0
|
|
20230901,174000,65643170,4020,4020,4020,4020,0
|
|
20230901,173900,65643170,4020,4020,4020,4020,0
|
|
20230901,173800,65643170,4020,4020,4020,4020,0
|
|
20230901,173700,65643170,4020,4020,4020,4020,0
|
|
20230901,173600,65643170,4020,4020,4020,4020,0
|
|
20230901,173500,65643170,4020,4020,4020,4020,0
|
|
20230901,173400,65643170,4020,4020,4020,4020,0
|
|
20230901,173300,65643170,4020,4020,4020,4020,0
|
|
20230901,173200,65643170,4020,4020,4020,4020,0
|
|
20230901,173100,65643170,4020,4020,4020,4020,0
|
|
20230901,173000,65643170,4020,4020,4020,4020,0
|
|
20230901,172900,65643170,4020,4020,4020,4020,0
|
|
20230901,172800,65643170,4020,4020,4020,4020,0
|
|
20230901,172700,65643170,4020,4020,4020,4020,0
|
|
20230901,172600,65643170,4020,4020,4020,4020,629
|
|
20230901,172500,65643170,4020,4020,4020,4020,0
|
|
20230901,172400,65643170,4020,4020,4020,4020,0
|
|
20230901,172300,65643170,4020,4020,4020,4020,0
|
|
20230901,172200,65643170,4020,4020,4020,4020,0
|
|
20230901,172100,65643170,4020,4020,4020,4020,0
|
|
20230901,172000,65643170,4020,4020,4020,4020,0
|
|
20230901,171900,65643170,4020,4020,4020,4020,0
|
|
20230901,171800,65643170,4020,4020,4020,4020,0
|
|
20230901,171700,65643170,4020,4020,4020,4020,0
|
|
20230901,171600,65643170,4020,4020,4020,4020,0
|
|
20230901,171500,65643170,4020,4020,4020,4020,0
|
|
20230901,171400,65643170,4020,4020,4020,4020,0
|
|
20230901,171300,65643170,4020,4020,4020,4020,0
|
|
20230901,171200,65643170,4020,4020,4020,4020,0
|
|
20230901,171100,65643170,4020,4020,4020,4020,0
|
|
20230901,171000,65643170,4020,4020,4020,4020,0
|
|
20230901,170900,65643170,4020,4020,4020,4020,0
|
|
20230901,170800,65643170,4020,4020,4020,4020,0
|
|
20230901,170700,65643170,4020,4020,4020,4020,0
|
|
20230901,170600,65643170,4020,4020,4020,4020,0
|
|
20230901,170500,65643170,4020,4020,4020,4020,0
|
|
20230901,170400,65643170,4020,4020,4020,4020,0
|
|
20230901,170300,65643170,4020,4020,4020,4020,0
|
|
20230901,170200,65643170,4020,4020,4020,4020,0
|
|
20230901,170100,65643170,4020,4020,4020,4020,0
|
|
20230901,170000,65643170,4020,4020,4020,4020,0
|
|
20230901,165900,65643170,4020,4020,4020,4020,0
|
|
20230901,165800,65643170,4020,4020,4020,4020,0
|
|
20230901,165700,65643170,4020,4020,4020,4020,0
|
|
20230901,165600,65643170,4020,4020,4020,4020,629
|
|
20230901,165500,65643170,4020,4020,4020,4020,0
|
|
20230901,165400,65643170,4020,4020,4020,4020,0
|
|
20230901,165300,65643170,4020,4020,4020,4020,0
|
|
20230901,165200,65643170,4020,4020,4020,4020,0
|
|
20230901,165100,65643170,4020,4020,4020,4020,0
|
|
20230901,165000,65643170,4020,4020,4020,4020,0
|
|
20230901,164900,65643170,4020,4020,4020,4020,0
|
|
20230901,164800,65643170,4020,4020,4020,4020,0
|
|
20230901,164700,65643170,4020,4020,4020,4020,0
|
|
20230901,164600,65643170,4020,4020,4020,4020,0
|
|
20230901,164500,65643170,4020,4020,4020,4020,0
|
|
20230901,164400,65643170,4020,4020,4020,4020,0
|
|
20230901,164300,65643170,4020,4020,4020,4020,0
|
|
20230901,164200,65643170,4020,4020,4020,4020,0
|
|
20230901,164100,65643170,4020,4020,4020,4020,0
|
|
20230901,164000,65643170,4020,4020,4020,4020,0
|
|
20230901,163900,65643170,4020,4020,4020,4020,0
|
|
20230901,163800,65643170,4020,4020,4020,4020,0
|
|
20230901,163700,65643170,4020,4020,4020,4020,0
|
|
20230901,163600,65643170,4020,4020,4020,4020,0
|
|
20230901,163500,65643170,4020,4020,4020,4020,0
|
|
20230901,163400,65643170,4020,4020,4020,4020,0
|
|
20230901,163300,65643170,4020,4020,4020,4020,0
|
|
20230901,163200,65643170,4020,4020,4020,4020,0
|
|
20230901,163100,65643170,4020,4020,4020,4020,0
|
|
20230901,163000,65643170,4020,4020,4020,4020,0
|
|
20230901,162900,65643170,4020,4020,4020,4020,0
|
|
20230901,162800,65643170,4020,4020,4020,4020,0
|
|
20230901,162700,65643170,4020,4020,4020,4020,0
|
|
20230901,162600,65643170,4020,4020,4020,4020,629
|
|
20230901,162500,65643170,4020,4020,4020,4020,0
|
|
20230901,162400,65643170,4020,4020,4020,4020,0
|
|
20230901,162300,65643170,4020,4020,4020,4020,0
|
|
20230901,162200,65643170,4020,4020,4020,4020,0
|
|
20230901,162100,65643170,4020,4020,4020,4020,0
|
|
20230901,162000,65643170,4020,4020,4020,4020,0
|
|
20230901,161900,65643170,4020,4020,4020,4020,0
|
|
20230901,161800,65643170,4020,4020,4020,4020,0
|
|
20230901,161700,65643170,4020,4020,4020,4020,0
|
|
20230901,161600,65643170,4020,4020,4020,4020,0
|
|
20230901,161500,65643170,4020,4020,4020,4020,0
|
|
20230901,161400,65643170,4020,4020,4020,4020,0
|
|
20230901,161300,65643170,4020,4020,4020,4020,0
|
|
20230901,161200,65643170,4020,4020,4020,4020,0
|
|
20230901,161100,65643170,4020,4020,4020,4020,0
|
|
20230901,161000,65643170,4020,4020,4020,4020,0
|
|
20230901,160900,65643170,4020,4020,4020,4020,0
|
|
20230901,160800,65643170,4020,4020,4020,4020,0
|
|
20230901,160700,65643170,4020,4020,4020,4020,0
|
|
20230901,160600,65643170,4020,4020,4020,4020,0
|
|
20230901,160500,65643170,4020,4020,4020,4020,0
|
|
20230901,160400,65643170,4020,4020,4020,4020,0
|
|
20230901,160300,65643170,4020,4020,4020,4020,0
|
|
20230901,160200,65643170,4020,4020,4020,4020,0
|
|
20230901,160100,65643170,4020,4020,4020,4020,0
|
|
20230901,160000,65643170,4020,4020,4020,4020,0
|
|
20230901,155900,65643170,4020,4020,4020,4020,0
|
|
20230901,155800,65643170,4020,4020,4020,4020,0
|
|
20230901,155700,65643170,4020,4020,4020,4020,0
|
|
20230901,155600,65643170,4020,4020,4020,4020,629
|
|
20230901,155500,65643170,4020,4020,4020,4020,0
|
|
20230901,155400,65643170,4020,4020,4020,4020,0
|
|
20230901,155300,65643170,4020,4020,4020,4020,0
|
|
20230901,155200,65643170,4020,4020,4020,4020,0
|
|
20230901,155100,65643170,4020,4020,4020,4020,0
|
|
20230901,155000,65643170,4020,4020,4020,4020,0
|
|
20230901,154900,65643170,4020,4020,4020,4020,0
|
|
20230901,154800,65643170,4020,4020,4020,4020,0
|
|
20230901,154700,65643170,4020,4020,4020,4020,0
|
|
20230901,154600,65643170,4020,4020,4020,4020,0
|
|
20230901,154500,65643170,4020,4020,4020,4020,0
|
|
20230901,154400,65643170,4020,4020,4020,4020,0
|
|
20230901,154300,65643170,4020,4020,4020,4020,0
|
|
20230901,154200,65643170,4020,4020,4020,4020,0
|
|
20230901,154100,65643170,4020,4020,4020,4020,0
|
|
20230901,154000,65643170,4020,4020,4020,4020,0
|
|
20230901,153900,65643170,4020,4020,4020,4020,0
|
|
20230901,153800,65643170,4020,4020,4020,4020,0
|
|
20230901,153700,65643170,4020,4020,4020,4020,0
|
|
20230901,153600,65643170,4020,4020,4020,4020,0
|
|
20230901,153500,65643170,4020,4020,4020,4020,0
|
|
20230901,153400,65643170,4020,4020,4020,4020,0
|
|
20230901,153300,65643170,4020,4020,4020,4020,0
|
|
20230901,153200,65643170,4020,4020,4020,4020,0
|
|
20230901,153100,65643170,4020,4020,4020,4020,0
|
|
20230901,153000,65643170,4020,4020,4020,4020,629
|
|
20230901,152900,63114590,4025,4025,4025,4025,0
|
|
20230901,152800,63114590,4025,4025,4025,4025,0
|
|
20230901,152700,63114590,4025,4025,4025,4025,0
|
|
20230901,152600,63114590,4025,4025,4025,4025,0
|
|
20230901,152500,63114590,4025,4025,4025,4025,0
|
|
20230901,152400,63114590,4025,4025,4025,4025,0
|
|
20230901,152300,63114590,4025,4025,4025,4025,0
|
|
20230901,152200,63114590,4025,4025,4025,4025,0
|
|
20230901,152100,63114590,4025,4025,4025,4025,0
|
|
20230901,152000,63114590,4025,4025,4025,4025,0
|
|
20230901,151900,63114590,4025,4025,4025,4025,0
|
|
20230901,151800,63114590,4025,4025,4025,4025,25
|
|
20230901,151700,63013965,4025,4025,4025,4025,50
|
|
20230901,151600,62812715,4020,4020,4020,4020,0
|
|
20230901,151500,62812715,4020,4020,4020,4020,0
|
|
20230901,151400,62812715,4020,4020,4020,4020,0
|
|
20230901,151300,62812715,4020,4020,4020,4020,0
|
|
20230901,151200,62812715,4020,4020,4020,4020,0
|
|
20230901,151100,62812715,4020,4020,4020,4020,0
|
|
20230901,151000,62812715,4020,4025,4025,4020,158
|
|
20230901,150900,62176955,4045,4045,4045,4045,0
|
|
20230901,150800,62176955,4045,4045,4045,4045,0
|
|
20230901,150700,62176955,4045,4045,4045,4045,0
|
|
20230901,150600,62176955,4045,4045,4045,4045,0
|
|
20230901,150500,62176955,4045,4045,4045,4045,2
|
|
20230901,150400,62168865,4025,4025,4025,4025,324
|
|
20230901,150300,60864765,4050,4050,4050,4050,0
|
|
20230901,150200,60864765,4050,4050,4050,4050,0
|
|
20230901,150100,60864765,4050,4050,4050,4050,0
|
|
20230901,150000,60864765,4050,4050,4050,4050,0
|
|
20230901,145900,60864765,4050,4050,4050,4050,0
|
|
20230901,145800,60864765,4050,4050,4050,4050,0
|
|
20230901,145700,60864765,4050,4050,4050,4050,0
|
|
20230901,145600,60864765,4050,4050,4050,4050,0
|
|
20230901,145500,60864765,4050,4050,4050,4050,0
|
|
20230901,145400,60864765,4050,4050,4050,4050,0
|
|
20230901,145300,60864765,4050,4050,4050,4050,254
|
|
20230901,145200,59836065,4045,4045,4045,4045,20
|
|
20230901,145100,59755165,4040,4040,4040,4040,0
|
|
20230901,145000,59755165,4040,4040,4040,4040,200
|
|
20230901,144900,58947165,4040,4035,4040,4035,259
|
|
20230901,144800,57901805,4035,4030,4035,4030,267
|
|
20230901,144700,56824645,4025,4025,4025,4025,0
|
|
20230901,144600,56824645,4025,4025,4025,4025,10
|
|
20230901,144500,56784395,4030,4030,4030,4030,0
|
|
20230901,144400,56784395,4030,4035,4035,4030,228
|
|
20230901,144300,55865530,4030,4030,4030,4030,0
|
|
20230901,144200,55865530,4030,4030,4030,4030,37
|
|
20230901,144100,55716420,4035,4035,4035,4035,0
|
|
20230901,144000,55716420,4035,4035,4035,4035,0
|
|
20230901,143900,55716420,4035,4035,4035,4035,0
|
|
20230901,143800,55716420,4035,4035,4035,4035,0
|
|
20230901,143700,55716420,4035,4035,4035,4035,0
|
|
20230901,143600,55716420,4035,4035,4035,4035,0
|
|
20230901,143500,55716420,4035,4035,4035,4035,0
|
|
20230901,143400,55716420,4035,4035,4035,4035,0
|
|
20230901,143300,55716420,4035,4035,4035,4035,0
|
|
20230901,143200,55716420,4035,4035,4035,4035,0
|
|
20230901,143100,55716420,4035,4035,4035,4035,0
|
|
20230901,143000,55716420,4035,4035,4035,4035,2
|
|
20230901,142900,55708350,4030,4030,4030,4030,0
|
|
20230901,142800,55708350,4030,4030,4030,4030,0
|
|
20230901,142700,55708350,4030,4030,4030,4030,8
|
|
20230901,142600,55676110,4030,4030,4030,4030,10
|
|
20230901,142500,55635810,4030,4030,4030,4030,0
|
|
20230901,142400,55635810,4030,4030,4030,4030,37
|
|
20230901,142300,55486700,4030,4030,4030,4030,0
|
|
20230901,142200,55486700,4030,4030,4030,4030,0
|
|
20230901,142100,55486700,4030,4030,4030,4030,0
|
|
20230901,142000,55486700,4030,4030,4030,4030,0
|
|
20230901,141900,55486700,4030,4030,4030,4030,0
|
|
20230901,141800,55486700,4030,4030,4030,4030,0
|
|
20230901,141700,55486700,4030,4030,4030,4030,0
|
|
20230901,141600,55486700,4030,4030,4030,4030,37
|
|
20230901,141500,55337590,4040,4040,4040,4040,0
|
|
20230901,141400,55337590,4040,4040,4040,4040,0
|
|
20230901,141300,55337590,4040,4040,4040,4040,0
|
|
20230901,141200,55337590,4040,4040,4040,4040,0
|
|
20230901,141100,55337590,4040,4040,4040,4040,0
|
|
20230901,141000,55337590,4040,4035,4040,4035,450
|
|
20230901,140900,53519770,4035,4035,4035,4035,0
|
|
20230901,140800,53519770,4035,4035,4035,4035,0
|
|
20230901,140700,53519770,4035,4035,4035,4035,1
|
|
20230901,140600,53515735,4040,4040,4040,4040,0
|
|
20230901,140500,53515735,4040,4040,4040,4040,0
|
|
20230901,140400,53515735,4040,4040,4040,4040,0
|
|
20230901,140300,53515735,4040,4040,4040,4040,0
|
|
20230901,140200,53515735,4040,4040,4040,4040,0
|
|
20230901,140100,53515735,4040,4040,4040,4040,0
|
|
20230901,140000,53515735,4040,4040,4040,4040,0
|
|
20230901,135900,53515735,4040,4040,4040,4040,0
|
|
20230901,135800,53515735,4040,4040,4040,4040,0
|
|
20230901,135700,53515735,4040,4040,4040,4040,0
|
|
20230901,135600,53515735,4040,4040,4040,4040,0
|
|
20230901,135500,53515735,4040,4040,4040,4040,0
|
|
20230901,135400,53515735,4040,4040,4040,4040,0
|
|
20230901,135300,53515735,4040,4040,4040,4040,0
|
|
20230901,135200,53515735,4040,4040,4040,4040,0
|
|
20230901,135100,53515735,4040,4040,4040,4040,0
|
|
20230901,135000,53515735,4040,4040,4040,4040,0
|
|
20230901,134900,53515735,4040,4040,4040,4040,0
|
|
20230901,134800,53515735,4040,4040,4040,4040,0
|
|
20230901,134700,53515735,4040,4040,4040,4040,0
|
|
20230901,134600,53515735,4040,4040,4040,4040,0
|
|
20230901,134500,53515735,4040,4040,4040,4040,0
|
|
20230901,134400,53515735,4040,4040,4040,4040,0
|
|
20230901,134300,53515735,4040,4040,4040,4040,0
|
|
20230901,134200,53515735,4040,4040,4040,4040,0
|
|
20230901,134100,53515735,4040,4040,4040,4040,8
|
|
20230901,134000,53483415,4040,4040,4040,4040,0
|
|
20230901,133900,53483415,4040,4040,4040,4040,0
|
|
20230901,133800,53483415,4040,4040,4040,4040,0
|
|
20230901,133700,53483415,4040,4040,4040,4040,0
|
|
20230901,133600,53483415,4040,4040,4040,4040,0
|
|
20230901,133500,53483415,4040,4040,4040,4040,0
|
|
20230901,133400,53483415,4040,4040,4040,4040,0
|
|
20230901,133300,53483415,4040,4040,4040,4040,0
|
|
20230901,133200,53483415,4040,4040,4040,4040,1
|
|
20230901,133100,53479375,4030,4030,4030,4030,0
|
|
20230901,133000,53479375,4030,4030,4030,4030,0
|
|
20230901,132900,53479375,4030,4030,4030,4030,0
|
|
20230901,132800,53479375,4030,4030,4030,4030,0
|
|
20230901,132700,53479375,4030,4030,4030,4030,0
|
|
20230901,132600,53479375,4030,4030,4030,4030,0
|
|
20230901,132500,53479375,4030,4030,4030,4030,107
|
|
20230901,132400,53048165,4040,4040,4040,4040,0
|
|
20230901,132300,53048165,4040,4040,4040,4040,0
|
|
20230901,132200,53048165,4040,4040,4040,4040,0
|
|
20230901,132100,53048165,4040,4040,4040,4040,0
|
|
20230901,132000,53048165,4040,4040,4040,4040,0
|
|
20230901,131900,53048165,4040,4040,4040,4040,0
|
|
20230901,131800,53048165,4040,4040,4040,4040,0
|
|
20230901,131700,53048165,4040,4040,4040,4040,0
|
|
20230901,131600,53048165,4040,4040,4040,4040,0
|
|
20230901,131500,53048165,4040,4040,4040,4040,0
|
|
20230901,131400,53048165,4040,4040,4040,4040,25
|
|
20230901,131300,52947165,4040,4040,4040,4040,3
|
|
20230901,131200,52935045,4040,4040,4040,4040,0
|
|
20230901,131100,52935045,4040,4040,4040,4040,350
|
|
20230901,131000,51521045,4025,4025,4025,4025,0
|
|
20230901,130900,51521045,4025,4025,4025,4025,0
|
|
20230901,130800,51521045,4025,4025,4025,4025,0
|
|
20230901,130700,51521045,4025,4025,4025,4025,0
|
|
20230901,130600,51521045,4025,4025,4025,4025,0
|
|
20230901,130500,51521045,4025,4025,4025,4025,0
|
|
20230901,130400,51521045,4025,4025,4025,4025,0
|
|
20230901,130300,51521045,4025,4025,4025,4025,0
|
|
20230901,130200,51521045,4025,4025,4025,4025,0
|
|
20230901,130100,51521045,4025,4025,4025,4025,0
|
|
20230901,130000,51521045,4025,4025,4025,4025,0
|
|
20230901,125900,51521045,4025,4025,4025,4025,0
|
|
20230901,125800,51521045,4025,4025,4025,4025,0
|
|
20230901,125700,51521045,4025,4025,4025,4025,0
|
|
20230901,125600,51521045,4025,4025,4025,4025,0
|
|
20230901,125500,51521045,4025,4025,4025,4025,0
|
|
20230901,125400,51521045,4025,4025,4025,4025,49
|
|
20230901,125300,51323820,4030,4030,4030,4030,30
|
|
20230901,125200,51202920,4035,4035,4035,4035,0
|
|
20230901,125100,51202920,4035,4035,4035,4035,0
|
|
20230901,125000,51202920,4035,4035,4035,4035,201
|
|
20230901,124900,50391885,4035,4035,4035,4035,0
|
|
20230901,124800,50391885,4035,4035,4035,4035,0
|
|
20230901,124700,50391885,4035,4035,4035,4035,0
|
|
20230901,124600,50391885,4035,4035,4035,4035,0
|
|
20230901,124500,50391885,4035,4035,4035,4035,20
|
|
20230901,124400,50311185,4040,4040,4040,4040,0
|
|
20230901,124300,50311185,4040,4040,4040,4040,0
|
|
20230901,124200,50311185,4040,4040,4040,4040,0
|
|
20230901,124100,50311185,4040,4040,4040,4040,0
|
|
20230901,124000,50311185,4040,4040,4040,4040,0
|
|
20230901,123900,50311185,4040,4040,4040,4040,0
|
|
20230901,123800,50311185,4040,4040,4040,4040,0
|
|
20230901,123700,50311185,4040,4040,4040,4040,19
|
|
20230901,123600,50234425,4040,4040,4040,4040,0
|
|
20230901,123500,50234425,4040,4040,4040,4040,231
|
|
20230901,123400,49301185,4040,4040,4040,4040,0
|
|
20230901,123300,49301185,4040,4040,4040,4040,0
|
|
20230901,123200,49301185,4040,4040,4040,4040,0
|
|
20230901,123100,49301185,4040,4040,4040,4040,0
|
|
20230901,123000,49301185,4040,4040,4040,4040,5
|
|
20230901,122900,49280985,4045,4045,4045,4045,0
|
|
20230901,122800,49280985,4045,4045,4045,4045,37
|
|
20230901,122700,49131320,4045,4045,4045,4045,0
|
|
20230901,122600,49131320,4045,4045,4045,4045,0
|
|
20230901,122500,49131320,4045,4045,4045,4045,37
|
|
20230901,122400,48981655,4045,4045,4045,4045,0
|
|
20230901,122300,48981655,4045,4045,4045,4045,0
|
|
20230901,122200,48981655,4045,4045,4045,4045,0
|
|
20230901,122100,48981655,4045,4045,4045,4045,0
|
|
20230901,122000,48981655,4045,4045,4045,4045,0
|
|
20230901,121900,48981655,4045,4045,4045,4045,37
|
|
20230901,121800,48831990,4045,4045,4045,4045,0
|
|
20230901,121700,48831990,4045,4045,4045,4045,0
|
|
20230901,121600,48831990,4045,4045,4045,4045,0
|
|
20230901,121500,48831990,4045,4045,4045,4045,37
|
|
20230901,121400,48682325,4050,4050,4050,4050,0
|
|
20230901,121300,48682325,4050,4050,4050,4050,0
|
|
20230901,121200,48682325,4050,4050,4050,4050,350
|
|
20230901,121100,47264825,4045,4045,4045,4045,0
|
|
20230901,121000,47264825,4045,4045,4045,4045,0
|
|
20230901,120900,47264825,4045,4045,4045,4045,0
|
|
20230901,120800,47264825,4045,4045,4045,4045,0
|
|
20230901,120700,47264825,4045,4045,4045,4045,0
|
|
20230901,120600,47264825,4045,4045,4045,4045,0
|
|
20230901,120500,47264825,4045,4045,4045,4045,0
|
|
20230901,120400,47264825,4045,4045,4045,4045,0
|
|
20230901,120300,47264825,4045,4045,4045,4045,0
|
|
20230901,120200,47264825,4045,4045,4045,4045,0
|
|
20230901,120100,47264825,4045,4045,4045,4045,0
|
|
20230901,120000,47264825,4045,4045,4045,4045,0
|
|
20230901,115900,47264825,4045,4045,4045,4045,0
|
|
20230901,115800,47264825,4045,4045,4045,4045,0
|
|
20230901,115700,47264825,4045,4045,4045,4045,0
|
|
20230901,115600,47264825,4045,4045,4045,4045,36
|
|
20230901,115500,47119205,4055,4055,4055,4055,0
|
|
20230901,115400,47119205,4055,4055,4055,4055,0
|
|
20230901,115300,47119205,4055,4055,4055,4055,0
|
|
20230901,115200,47119205,4055,4055,4055,4055,0
|
|
20230901,115100,47119205,4055,4055,4055,4055,0
|
|
20230901,115000,47119205,4055,4055,4055,4055,0
|
|
20230901,114900,47119205,4055,4055,4055,4055,0
|
|
20230901,114800,47119205,4055,4055,4055,4055,0
|
|
20230901,114700,47119205,4055,4055,4055,4055,0
|
|
20230901,114600,47119205,4055,4055,4055,4055,0
|
|
20230901,114500,47119205,4055,4055,4055,4055,0
|
|
20230901,114400,47119205,4055,4055,4055,4055,0
|
|
20230901,114300,47119205,4055,4055,4055,4055,0
|
|
20230901,114200,47119205,4055,4055,4055,4055,0
|
|
20230901,114100,47119205,4055,4055,4055,4055,0
|
|
20230901,114000,47119205,4055,4055,4055,4055,0
|
|
20230901,113900,47119205,4055,4055,4055,4055,0
|
|
20230901,113800,47119205,4055,4055,4055,4055,0
|
|
20230901,113700,47119205,4055,4055,4055,4055,0
|
|
20230901,113600,47119205,4055,4055,4055,4055,2
|
|
20230901,113500,47111095,4020,4020,4020,4020,0
|
|
20230901,113400,47111095,4020,4020,4020,4020,0
|
|
20230901,113300,47111095,4020,4020,4020,4020,0
|
|
20230901,113200,47111095,4020,4020,4020,4020,0
|
|
20230901,113100,47111095,4020,4050,4050,4020,611
|
|
20230901,113000,44641315,4060,4060,4060,4060,0
|
|
20230901,112900,44641315,4060,4060,4060,4060,0
|
|
20230901,112800,44641315,4060,4060,4060,4060,2
|
|
20230901,112700,44633195,4055,4055,4055,4055,0
|
|
20230901,112600,44633195,4055,4055,4055,4055,2
|
|
20230901,112500,44625085,4050,4050,4050,4050,0
|
|
20230901,112400,44625085,4050,4030,4050,4030,2129
|
|
20230901,112300,36044925,4020,4020,4020,4020,0
|
|
20230901,112200,36044925,4020,4020,4020,4020,1742
|
|
20230901,112100,29042085,4020,4020,4020,4020,105
|
|
20230901,112000,28619985,4020,4020,4020,4020,39
|
|
20230901,111900,28463205,4030,4030,4030,4030,99
|
|
20230901,111800,28064235,4030,4030,4030,4030,0
|
|
20230901,111700,28064235,4030,4030,4030,4030,0
|
|
20230901,111600,28064235,4030,4030,4030,4030,37
|
|
20230901,111500,27915125,4030,4030,4030,4030,0
|
|
20230901,111400,27915125,4030,4030,4030,4030,0
|
|
20230901,111300,27915125,4030,4035,4035,4030,376
|
|
20230901,111200,26398095,4035,4035,4035,4035,0
|
|
20230901,111100,26398095,4035,4035,4035,4035,0
|
|
20230901,111000,26398095,4035,4040,4040,4035,4
|
|
20230901,110900,26381945,4020,4020,4020,4020,0
|
|
20230901,110800,26381945,4020,4020,4020,4020,0
|
|
20230901,110700,26381945,4020,4020,4020,4020,0
|
|
20230901,110600,26381945,4020,4020,4020,4020,40
|
|
20230901,110500,26221145,4035,4035,4035,4035,0
|
|
20230901,110400,26221145,4035,4035,4035,4035,0
|
|
20230901,110300,26221145,4035,4035,4035,4035,0
|
|
20230901,110200,26221145,4035,4035,4035,4035,0
|
|
20230901,110100,26221145,4035,4035,4035,4035,0
|
|
20230901,110000,26221145,4035,4040,4040,4035,4
|
|
20230901,105900,26204995,4035,4035,4035,4035,0
|
|
20230901,105800,26204995,4035,4035,4035,4035,0
|
|
20230901,105700,26204995,4035,4035,4035,4035,0
|
|
20230901,105600,26204995,4035,4035,4035,4035,0
|
|
20230901,105500,26204995,4035,4035,4035,4020,329
|
|
20230901,105400,24878985,4040,4040,4040,4040,0
|
|
20230901,105300,24878985,4040,4040,4040,4040,2
|
|
20230901,105200,24870905,4040,4040,4040,4040,0
|
|
20230901,105100,24870905,4040,4040,4040,4040,0
|
|
20230901,105000,24870905,4040,4040,4040,4040,0
|
|
20230901,104900,24870905,4040,4040,4040,4040,130
|
|
20230901,104800,24345705,4035,4035,4035,4035,0
|
|
20230901,104700,24345705,4035,4035,4035,4035,0
|
|
20230901,104600,24345705,4035,4035,4035,4035,0
|
|
20230901,104500,24345705,4035,4035,4035,4035,2
|
|
20230901,104400,24337635,4035,4035,4035,4035,1
|
|
20230901,104300,24333600,4040,4040,4040,4040,772
|
|
20230901,104200,21214720,4040,4045,4045,4040,302
|
|
20230901,104100,19994370,4050,4050,4050,4050,290
|
|
20230901,104000,18819870,4050,4055,4055,4050,618
|
|
20230901,103900,16314500,4050,4050,4050,4050,0
|
|
20230901,103800,16314500,4050,4050,4050,4050,0
|
|
20230901,103700,16314500,4050,4050,4050,4050,0
|
|
20230901,103600,16314500,4050,4050,4050,4050,0
|
|
20230901,103500,16314500,4050,4050,4050,4050,0
|
|
20230901,103400,16314500,4050,4050,4050,4050,0
|
|
20230901,103300,16314500,4050,4050,4050,4050,0
|
|
20230901,103200,16314500,4050,4050,4050,4050,0
|
|
20230901,103100,16314500,4050,4050,4050,4050,6
|
|
20230901,103000,16290200,4050,4050,4050,4050,80
|
|
20230901,102900,15966200,4065,4065,4065,4065,23
|
|
20230901,102800,15872705,4070,4070,4070,4070,0
|
|
20230901,102700,15872705,4070,4070,4070,4070,0
|
|
20230901,102600,15872705,4070,4070,4070,4070,0
|
|
20230901,102500,15872705,4070,4070,4070,4070,0
|
|
20230901,102400,15872705,4070,4070,4070,4070,0
|
|
20230901,102300,15872705,4070,4070,4070,4070,0
|
|
20230901,102200,15872705,4070,4070,4070,4070,0
|
|
20230901,102100,15872705,4070,4065,4070,4065,452
|
|
20230901,102000,14033075,4070,4070,4070,4070,0
|
|
20230901,101900,14033075,4070,4070,4070,4070,0
|
|
20230901,101800,14033075,4070,4070,4070,4070,2
|
|
20230901,101700,14024935,4070,4070,4070,4070,0
|
|
20230901,101600,14024935,4070,4070,4070,4070,0
|
|
20230901,101500,14024935,4070,4070,4070,4070,0
|
|
20230901,101400,14024935,4070,4065,4070,4065,350
|
|
20230901,101300,12600445,4075,4075,4075,4075,0
|
|
20230901,101200,12600445,4075,4075,4075,4075,0
|
|
20230901,101100,12600445,4075,4075,4075,4075,0
|
|
20230901,101000,12600445,4075,4075,4075,4075,0
|
|
20230901,100900,12600445,4075,4075,4075,4075,0
|
|
20230901,100800,12600445,4075,4075,4075,4075,0
|
|
20230901,100700,12600445,4075,4075,4075,4075,0
|
|
20230901,100600,12600445,4075,4075,4075,4075,0
|
|
20230901,100500,12600445,4075,4075,4075,4075,0
|
|
20230901,100400,12600445,4075,4075,4075,4075,2
|
|
20230901,100300,12592295,4055,4055,4055,4055,66
|
|
20230901,100200,12324665,4060,4070,4070,4060,154
|
|
20230901,100100,11698145,4075,4080,4080,4075,521
|
|
20230901,100000,9575045,4075,4075,4075,4075,0
|
|
20230901,095900,9575045,4075,4075,4075,4075,0
|
|
20230901,095800,9575045,4075,4075,4075,4075,0
|
|
20230901,095700,9575045,4075,4075,4075,4075,0
|
|
20230901,095600,9575045,4075,4075,4075,4075,0
|
|
20230901,095500,9575045,4075,4075,4075,4075,0
|
|
20230901,095400,9575045,4075,4075,4075,4075,0
|
|
20230901,095300,9575045,4075,4075,4075,4075,0
|
|
20230901,095200,9575045,4075,4075,4075,4075,0
|
|
20230901,095100,9575045,4075,4080,4080,4075,50
|
|
20230901,095000,9371285,4085,4085,4085,4085,0
|
|
20230901,094900,9371285,4085,4085,4085,4085,0
|
|
20230901,094800,9371285,4085,4085,4085,4085,0
|
|
20230901,094700,9371285,4085,4085,4085,4085,0
|
|
20230901,094600,9371285,4085,4085,4085,4085,0
|
|
20230901,094500,9371285,4085,4085,4085,4085,0
|
|
20230901,094400,9371285,4085,4085,4085,4085,0
|
|
20230901,094300,9371285,4085,4085,4085,4085,2
|
|
20230901,094200,9363115,4080,4080,4080,4080,0
|
|
20230901,094100,9363115,4080,4080,4080,4080,0
|
|
20230901,094000,9363115,4080,4080,4080,4080,0
|
|
20230901,093900,9363115,4080,4080,4080,4080,0
|
|
20230901,093800,9363115,4080,4080,4080,4080,0
|
|
20230901,093700,9363115,4080,4080,4080,4080,0
|
|
20230901,093600,9363115,4080,4080,4080,4080,492
|
|
20230901,093500,7355755,4080,4080,4080,4080,1
|
|
20230901,093400,7351675,4075,4075,4075,4075,0
|
|
20230901,093300,7351675,4075,4075,4075,4075,403
|
|
20230901,093200,5709450,4075,4075,4075,4075,100
|
|
20230901,093100,5301950,4075,4075,4075,4075,0
|
|
20230901,093000,5301950,4075,4075,4075,4075,0
|
|
20230901,092900,5301950,4075,4075,4075,4075,0
|
|
20230901,092800,5301950,4075,4075,4075,4075,0
|
|
20230901,092700,5301950,4075,4075,4075,4075,20
|
|
20230901,092600,5220450,4075,4075,4075,4075,0
|
|
20230901,092500,5220450,4075,4075,4075,4075,250
|
|
20230901,092400,4201700,4075,4070,4075,4070,3
|
|
20230901,092300,4189485,4065,4065,4065,4065,0
|
|
20230901,092200,4189485,4065,4065,4065,4065,0
|
|
20230901,092100,4189485,4065,4065,4065,4065,0
|
|
20230901,092000,4189485,4065,4065,4065,4065,0
|
|
20230901,091900,4189485,4065,4065,4065,4065,0
|
|
20230901,091800,4189485,4065,4060,4065,4060,10
|
|
20230901,091700,4148840,4055,4055,4055,4055,0
|
|
20230901,091600,4148840,4055,4055,4055,4055,0
|
|
20230901,091500,4148840,4055,4055,4055,4055,0
|
|
20230901,091400,4148840,4055,4055,4055,4055,43
|
|
20230901,091300,3974475,4055,4055,4055,4055,0
|
|
20230901,091200,3974475,4055,4055,4055,4055,0
|
|
20230901,091100,3974475,4055,4055,4055,4055,3
|
|
20230901,091000,3962310,4060,4060,4060,4060,0
|
|
20230901,090900,3962310,4060,4060,4060,4060,1
|
|
20230901,090800,3958250,4065,4065,4065,4065,0
|
|
20230901,090700,3958250,4065,4065,4065,4065,0
|
|
20230901,090600,3958250,4065,4065,4065,4065,0
|
|
20230901,090500,3958250,4065,4065,4065,4065,1
|
|
20230901,090400,3954185,4050,4050,4050,4050,0
|
|
20230901,090300,3954185,4050,4050,4050,4050,0
|
|
20230901,090200,3954185,4050,4065,4065,4035,620
|
|
20230901,090100,1447240,4070,4070,4070,4070,2
|
|
20230901,090000,1439100,4100,4100,4100,4100,351
|