619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191600,153801740,5120,5120,5120,5120,1187
|
|
20230904,191500,153801740,5120,5120,5120,5120,0
|
|
20230904,191400,153801740,5120,5120,5120,5120,0
|
|
20230904,191300,153801740,5120,5120,5120,5120,0
|
|
20230904,191200,153801740,5120,5120,5120,5120,0
|
|
20230904,191100,153801740,5120,5120,5120,5120,0
|
|
20230904,191000,153801740,5120,5120,5120,5120,0
|
|
20230904,190900,153801740,5120,5120,5120,5120,0
|
|
20230904,190800,153801740,5120,5120,5120,5120,0
|
|
20230904,190700,153801740,5120,5120,5120,5120,0
|
|
20230904,190600,153801740,5120,5120,5120,5120,0
|
|
20230904,190500,153801740,5120,5120,5120,5120,0
|
|
20230904,190400,153801740,5120,5120,5120,5120,0
|
|
20230904,190300,153801740,5120,5120,5120,5120,0
|
|
20230904,190200,153801740,5120,5120,5120,5120,0
|
|
20230904,190100,153801740,5120,5120,5120,5120,0
|
|
20230904,190000,153801740,5120,5120,5120,5120,0
|
|
20230904,185900,153801740,5120,5120,5120,5120,0
|
|
20230904,185800,153801740,5120,5120,5120,5120,0
|
|
20230904,185700,153801740,5120,5120,5120,5120,0
|
|
20230904,185600,153801740,5120,5120,5120,5120,0
|
|
20230904,185500,153801740,5120,5120,5120,5120,0
|
|
20230904,185400,153801740,5120,5120,5120,5120,0
|
|
20230904,185300,153801740,5120,5120,5120,5120,0
|
|
20230904,185200,153801740,5120,5120,5120,5120,0
|
|
20230904,185100,153801740,5120,5120,5120,5120,0
|
|
20230904,185000,153801740,5120,5120,5120,5120,0
|
|
20230904,184900,153801740,5120,5120,5120,5120,0
|
|
20230904,184800,153801740,5120,5120,5120,5120,0
|
|
20230904,184700,153801740,5120,5120,5120,5120,0
|
|
20230904,184600,153801740,5120,5120,5120,5120,1187
|
|
20230904,184500,153801740,5120,5120,5120,5120,0
|
|
20230904,184400,153801740,5120,5120,5120,5120,0
|
|
20230904,184300,153801740,5120,5120,5120,5120,0
|
|
20230904,184200,153801740,5120,5120,5120,5120,0
|
|
20230904,184100,153801740,5120,5120,5120,5120,0
|
|
20230904,184000,153801740,5120,5120,5120,5120,0
|
|
20230904,183900,153801740,5120,5120,5120,5120,0
|
|
20230904,183800,153801740,5120,5120,5120,5120,0
|
|
20230904,183700,153801740,5120,5120,5120,5120,0
|
|
20230904,183600,153801740,5120,5120,5120,5120,0
|
|
20230904,183500,153801740,5120,5120,5120,5120,0
|
|
20230904,183400,153801740,5120,5120,5120,5120,0
|
|
20230904,183300,153801740,5120,5120,5120,5120,0
|
|
20230904,183200,153801740,5120,5120,5120,5120,0
|
|
20230904,183100,153801740,5120,5120,5120,5120,0
|
|
20230904,183000,153801740,5120,5120,5120,5120,0
|
|
20230904,182900,153801740,5120,5120,5120,5120,0
|
|
20230904,182800,153801740,5120,5120,5120,5120,0
|
|
20230904,182700,153801740,5120,5120,5120,5120,0
|
|
20230904,182600,153801740,5120,5120,5120,5120,0
|
|
20230904,182500,153801740,5120,5120,5120,5120,0
|
|
20230904,182400,153801740,5120,5120,5120,5120,0
|
|
20230904,182300,153801740,5120,5120,5120,5120,0
|
|
20230904,182200,153801740,5120,5120,5120,5120,0
|
|
20230904,182100,153801740,5120,5120,5120,5120,0
|
|
20230904,182000,153801740,5120,5120,5120,5120,0
|
|
20230904,181900,153801740,5120,5120,5120,5120,0
|
|
20230904,181800,153801740,5120,5120,5120,5120,0
|
|
20230904,181700,153801740,5120,5120,5120,5120,0
|
|
20230904,181600,153801740,5120,5120,5120,5120,1187
|
|
20230904,181500,153801740,5120,5120,5120,5120,0
|
|
20230904,181400,153801740,5120,5120,5120,5120,0
|
|
20230904,181300,153801740,5120,5120,5120,5120,0
|
|
20230904,181200,153801740,5120,5120,5120,5120,0
|
|
20230904,181100,153801740,5120,5120,5120,5120,0
|
|
20230904,181000,153801740,5120,5120,5120,5120,0
|
|
20230904,180900,153801740,5120,5120,5120,5120,0
|
|
20230904,180800,153801740,5120,5120,5120,5120,0
|
|
20230904,180700,153801740,5120,5120,5120,5120,0
|
|
20230904,180600,153801740,5120,5120,5120,5120,0
|
|
20230904,180500,153801740,5120,5120,5120,5120,0
|
|
20230904,180400,153801740,5120,5120,5120,5120,0
|
|
20230904,180300,153801740,5120,5120,5120,5120,0
|
|
20230904,180200,153801740,5120,5120,5120,5120,0
|
|
20230904,180100,153801740,5120,5120,5120,5120,0
|
|
20230904,180000,153801740,5120,5120,5120,5120,0
|
|
20230904,175900,153801740,5120,5120,5120,5120,0
|
|
20230904,175800,153801740,5120,5120,5120,5120,0
|
|
20230904,175700,153801740,5120,5120,5120,5120,0
|
|
20230904,175600,153801740,5120,5120,5120,5120,0
|
|
20230904,175500,153801740,5120,5120,5120,5120,0
|
|
20230904,175400,153801740,5120,5120,5120,5120,0
|
|
20230904,175300,153801740,5120,5120,5120,5120,0
|
|
20230904,175200,153801740,5120,5120,5120,5120,0
|
|
20230904,175100,153801740,5120,5120,5120,5120,0
|
|
20230904,175000,153801740,5120,5120,5120,5120,0
|
|
20230904,174900,153801740,5120,5120,5120,5120,0
|
|
20230904,174800,153801740,5120,5120,5120,5120,0
|
|
20230904,174700,153801740,5120,5120,5120,5120,0
|
|
20230904,174600,153801740,5120,5120,5120,5120,1187
|
|
20230904,174500,153801740,5120,5120,5120,5120,0
|
|
20230904,174400,153801740,5120,5120,5120,5120,0
|
|
20230904,174300,153801740,5120,5120,5120,5120,0
|
|
20230904,174200,153801740,5120,5120,5120,5120,0
|
|
20230904,174100,153801740,5120,5120,5120,5120,0
|
|
20230904,174000,153801740,5120,5120,5120,5120,0
|
|
20230904,173900,153801740,5120,5120,5120,5120,0
|
|
20230904,173800,153801740,5120,5120,5120,5120,0
|
|
20230904,173700,153801740,5120,5120,5120,5120,0
|
|
20230904,173600,153801740,5120,5120,5120,5120,0
|
|
20230904,173500,153801740,5120,5120,5120,5120,0
|
|
20230904,173400,153801740,5120,5120,5120,5120,0
|
|
20230904,173300,153801740,5120,5120,5120,5120,0
|
|
20230904,173200,153801740,5120,5120,5120,5120,0
|
|
20230904,173100,153801740,5120,5120,5120,5120,0
|
|
20230904,173000,153801740,5120,5120,5120,5120,0
|
|
20230904,172900,153801740,5120,5120,5120,5120,0
|
|
20230904,172800,153801740,5120,5120,5120,5120,0
|
|
20230904,172700,153801740,5120,5120,5120,5120,0
|
|
20230904,172600,153801740,5120,5120,5120,5120,0
|
|
20230904,172500,153801740,5120,5120,5120,5120,0
|
|
20230904,172400,153801740,5120,5120,5120,5120,0
|
|
20230904,172300,153801740,5120,5120,5120,5120,0
|
|
20230904,172200,153801740,5120,5120,5120,5120,0
|
|
20230904,172100,153801740,5120,5120,5120,5120,0
|
|
20230904,172000,153801740,5120,5120,5120,5120,0
|
|
20230904,171900,153801740,5120,5120,5120,5120,0
|
|
20230904,171800,153801740,5120,5120,5120,5120,0
|
|
20230904,171700,153801740,5120,5120,5120,5120,0
|
|
20230904,171600,153801740,5120,5120,5120,5120,1187
|
|
20230904,171500,153801740,5120,5120,5120,5120,0
|
|
20230904,171400,153801740,5120,5120,5120,5120,0
|
|
20230904,171300,153801740,5120,5120,5120,5120,0
|
|
20230904,171200,153801740,5120,5120,5120,5120,0
|
|
20230904,171100,153801740,5120,5120,5120,5120,0
|
|
20230904,171000,153801740,5120,5120,5120,5120,0
|
|
20230904,170900,153801740,5120,5120,5120,5120,0
|
|
20230904,170800,153801740,5120,5120,5120,5120,0
|
|
20230904,170700,153801740,5120,5120,5120,5120,0
|
|
20230904,170600,153801740,5120,5120,5120,5120,0
|
|
20230904,170500,153801740,5120,5120,5120,5120,0
|
|
20230904,170400,153801740,5120,5120,5120,5120,0
|
|
20230904,170300,153801740,5120,5120,5120,5120,0
|
|
20230904,170200,153801740,5120,5120,5120,5120,0
|
|
20230904,170100,153801740,5120,5120,5120,5120,0
|
|
20230904,170000,153801740,5120,5120,5120,5120,0
|
|
20230904,165900,153801740,5120,5120,5120,5120,0
|
|
20230904,165800,153801740,5120,5120,5120,5120,0
|
|
20230904,165700,153801740,5120,5120,5120,5120,0
|
|
20230904,165600,153801740,5120,5120,5120,5120,0
|
|
20230904,165500,153801740,5120,5120,5120,5120,0
|
|
20230904,165400,153801740,5120,5120,5120,5120,0
|
|
20230904,165300,153801740,5120,5120,5120,5120,0
|
|
20230904,165200,153801740,5120,5120,5120,5120,0
|
|
20230904,165100,153801740,5120,5120,5120,5120,0
|
|
20230904,165000,153801740,5120,5120,5120,5120,0
|
|
20230904,164900,153801740,5120,5120,5120,5120,0
|
|
20230904,164800,153801740,5120,5120,5120,5120,0
|
|
20230904,164700,153801740,5120,5120,5120,5120,0
|
|
20230904,164600,153801740,5120,5120,5120,5120,1187
|
|
20230904,164500,153801740,5120,5120,5120,5120,0
|
|
20230904,164400,153801740,5120,5120,5120,5120,0
|
|
20230904,164300,153801740,5120,5120,5120,5120,0
|
|
20230904,164200,153801740,5120,5120,5120,5120,0
|
|
20230904,164100,153801740,5120,5120,5120,5120,0
|
|
20230904,164000,153801740,5120,5120,5120,5120,0
|
|
20230904,163900,153801740,5120,5120,5120,5120,0
|
|
20230904,163800,153801740,5120,5120,5120,5120,0
|
|
20230904,163700,153801740,5120,5120,5120,5120,0
|
|
20230904,163600,153801740,5120,5120,5120,5120,0
|
|
20230904,163500,153801740,5120,5120,5120,5120,0
|
|
20230904,163400,153801740,5120,5120,5120,5120,0
|
|
20230904,163300,153801740,5120,5120,5120,5120,0
|
|
20230904,163200,153801740,5120,5120,5120,5120,0
|
|
20230904,163100,153801740,5120,5120,5120,5120,0
|
|
20230904,163000,153801740,5120,5120,5120,5120,0
|
|
20230904,162900,153801740,5120,5120,5120,5120,0
|
|
20230904,162800,153801740,5120,5120,5120,5120,0
|
|
20230904,162700,153801740,5120,5120,5120,5120,0
|
|
20230904,162600,153801740,5120,5120,5120,5120,0
|
|
20230904,162500,153801740,5120,5120,5120,5120,0
|
|
20230904,162400,153801740,5120,5120,5120,5120,0
|
|
20230904,162300,153801740,5120,5120,5120,5120,0
|
|
20230904,162200,153801740,5120,5120,5120,5120,0
|
|
20230904,162100,153801740,5120,5120,5120,5120,0
|
|
20230904,162000,153801740,5120,5120,5120,5120,0
|
|
20230904,161900,153801740,5120,5120,5120,5120,0
|
|
20230904,161800,153801740,5120,5120,5120,5120,0
|
|
20230904,161700,153801740,5120,5120,5120,5120,0
|
|
20230904,161600,153801740,5120,5120,5120,5120,1187
|
|
20230904,161500,153801740,5120,5120,5120,5120,0
|
|
20230904,161400,153801740,5120,5120,5120,5120,0
|
|
20230904,161300,153801740,5120,5120,5120,5120,0
|
|
20230904,161200,153801740,5120,5120,5120,5120,0
|
|
20230904,161100,153801740,5120,5120,5120,5120,0
|
|
20230904,161000,153801740,5120,5120,5120,5120,0
|
|
20230904,160900,153801740,5120,5120,5120,5120,0
|
|
20230904,160800,153801740,5120,5120,5120,5120,0
|
|
20230904,160700,153801740,5120,5120,5120,5120,0
|
|
20230904,160600,153801740,5120,5120,5120,5120,0
|
|
20230904,160500,153801740,5120,5120,5120,5120,0
|
|
20230904,160400,153801740,5120,5120,5120,5120,0
|
|
20230904,160300,153801740,5120,5120,5120,5120,0
|
|
20230904,160200,153801740,5120,5120,5120,5120,0
|
|
20230904,160100,153801740,5120,5120,5120,5120,0
|
|
20230904,160000,153801740,5120,5120,5120,5120,0
|
|
20230904,155900,153801740,5120,5120,5120,5120,0
|
|
20230904,155800,153801740,5120,5120,5120,5120,0
|
|
20230904,155700,153801740,5120,5120,5120,5120,0
|
|
20230904,155600,153801740,5120,5120,5120,5120,0
|
|
20230904,155500,153801740,5120,5120,5120,5120,0
|
|
20230904,155400,153801740,5120,5120,5120,5120,0
|
|
20230904,155300,153801740,5120,5120,5120,5120,0
|
|
20230904,155200,153801740,5120,5120,5120,5120,0
|
|
20230904,155100,153801740,5120,5120,5120,5120,0
|
|
20230904,155000,153801740,5120,5120,5120,5120,0
|
|
20230904,154900,153801740,5120,5120,5120,5120,0
|
|
20230904,154800,153801740,5120,5120,5120,5120,0
|
|
20230904,154700,153801740,5120,5120,5120,5120,0
|
|
20230904,154600,153801740,5120,5120,5120,5120,1187
|
|
20230904,154500,153801740,5120,5120,5120,5120,0
|
|
20230904,154400,153801740,5120,5120,5120,5120,0
|
|
20230904,154300,153801740,5120,5120,5120,5120,0
|
|
20230904,154200,153801740,5120,5120,5120,5120,0
|
|
20230904,154100,153801740,5120,5120,5120,5120,0
|
|
20230904,154000,153801740,5120,5120,5120,5120,0
|
|
20230904,153900,153801740,5120,5120,5120,5120,0
|
|
20230904,153800,153801740,5120,5120,5120,5120,0
|
|
20230904,153700,153801740,5120,5120,5120,5120,0
|
|
20230904,153600,153801740,5120,5120,5120,5120,0
|
|
20230904,153500,153801740,5120,5120,5120,5120,0
|
|
20230904,153400,153801740,5120,5120,5120,5120,0
|
|
20230904,153300,153801740,5120,5120,5120,5120,0
|
|
20230904,153200,153801740,5120,5120,5120,5120,0
|
|
20230904,153100,153801740,5120,5120,5120,5120,0
|
|
20230904,153000,153801740,5120,5120,5120,5120,1187
|
|
20230904,152900,147724300,5110,5110,5110,5110,0
|
|
20230904,152800,147724300,5110,5110,5110,5110,0
|
|
20230904,152700,147724300,5110,5110,5110,5110,0
|
|
20230904,152600,147724300,5110,5110,5110,5110,0
|
|
20230904,152500,147724300,5110,5110,5110,5110,0
|
|
20230904,152400,147724300,5110,5110,5110,5110,0
|
|
20230904,152300,147724300,5110,5110,5110,5110,0
|
|
20230904,152200,147724300,5110,5110,5110,5110,0
|
|
20230904,152100,147724300,5110,5110,5110,5110,0
|
|
20230904,152000,147724300,5110,5110,5110,5110,0
|
|
20230904,151900,147724300,5110,5110,5110,5110,2
|
|
20230904,151800,147714080,5100,5100,5100,5100,0
|
|
20230904,151700,147714080,5100,5100,5100,5100,100
|
|
20230904,151600,147204080,5100,5100,5100,5100,0
|
|
20230904,151500,147204080,5100,5100,5100,5100,0
|
|
20230904,151400,147204080,5100,5100,5100,5100,0
|
|
20230904,151300,147204080,5100,5100,5100,5100,0
|
|
20230904,151200,147204080,5100,5100,5100,5100,0
|
|
20230904,151100,147204080,5100,5110,5110,5100,75
|
|
20230904,151000,146820920,5100,5100,5100,5100,1
|
|
20230904,150900,146815820,5110,5110,5110,5110,0
|
|
20230904,150800,146815820,5110,5110,5110,5110,1
|
|
20230904,150700,146810710,5110,5100,5110,5100,32
|
|
20230904,150600,146647500,5100,5100,5100,5100,0
|
|
20230904,150500,146647500,5100,5100,5100,5100,1
|
|
20230904,150400,146642400,5100,5100,5100,5100,0
|
|
20230904,150300,146642400,5100,5100,5100,5100,0
|
|
20230904,150200,146642400,5100,5100,5100,5100,0
|
|
20230904,150100,146642400,5100,5090,5100,5090,199
|
|
20230904,150000,145628460,5100,5100,5100,5100,25
|
|
20230904,145900,145500960,5100,5100,5100,5100,543
|
|
20230904,145800,142731660,5100,5100,5100,5100,84
|
|
20230904,145700,142303260,5100,5100,5100,5100,112
|
|
20230904,145600,141732060,5120,5120,5120,5120,0
|
|
20230904,145500,141732060,5120,5120,5120,5120,0
|
|
20230904,145400,141732060,5120,5120,5120,5120,0
|
|
20230904,145300,141732060,5120,5120,5120,5120,0
|
|
20230904,145200,141732060,5120,5120,5120,5120,0
|
|
20230904,145100,141732060,5120,5120,5120,5120,0
|
|
20230904,145000,141732060,5120,5120,5120,5120,0
|
|
20230904,144900,141732060,5120,5120,5120,5120,1
|
|
20230904,144800,141726940,5100,5100,5100,5100,0
|
|
20230904,144700,141726940,5100,5100,5100,5100,270
|
|
20230904,144600,140349940,5100,5100,5100,5100,1
|
|
20230904,144500,140344840,5100,5100,5100,5100,1561
|
|
20230904,144400,132383740,5100,5100,5100,5100,0
|
|
20230904,144300,132383740,5100,5100,5100,5100,0
|
|
20230904,144200,132383740,5100,5100,5100,5100,530
|
|
20230904,144100,129680740,5110,5110,5110,5110,120
|
|
20230904,144000,129067540,5110,5110,5110,5110,120
|
|
20230904,143900,128454340,5110,5110,5110,5110,0
|
|
20230904,143800,128454340,5110,5110,5110,5110,250
|
|
20230904,143700,127176840,5110,5110,5110,5110,0
|
|
20230904,143600,127176840,5110,5110,5110,5110,0
|
|
20230904,143500,127176840,5110,5110,5110,5110,19
|
|
20230904,143400,127079750,5120,5120,5120,5120,0
|
|
20230904,143300,127079750,5120,5120,5120,5120,0
|
|
20230904,143200,127079750,5120,5120,5120,5120,0
|
|
20230904,143100,127079750,5120,5120,5120,5120,0
|
|
20230904,143000,127079750,5120,5120,5120,5120,0
|
|
20230904,142900,127079750,5120,5120,5120,5120,0
|
|
20230904,142800,127079750,5120,5120,5120,5120,1
|
|
20230904,142700,127074630,5110,5110,5110,5110,238
|
|
20230904,142600,125858450,5110,5110,5110,5110,0
|
|
20230904,142500,125858450,5110,5110,5110,5110,0
|
|
20230904,142400,125858450,5110,5110,5110,5110,5
|
|
20230904,142300,125832900,5110,5110,5110,5110,10
|
|
20230904,142200,125781800,5110,5110,5110,5110,0
|
|
20230904,142100,125781800,5110,5110,5110,5110,0
|
|
20230904,142000,125781800,5110,5110,5110,5110,0
|
|
20230904,141900,125781800,5110,5110,5110,5110,0
|
|
20230904,141800,125781800,5110,5110,5110,5110,0
|
|
20230904,141700,125781800,5110,5110,5110,5110,0
|
|
20230904,141600,125781800,5110,5110,5110,5110,0
|
|
20230904,141500,125781800,5110,5110,5110,5110,0
|
|
20230904,141400,125781800,5110,5110,5110,5110,43
|
|
20230904,141300,125562070,5110,5110,5110,5110,11
|
|
20230904,141200,125505860,5100,5100,5100,5100,0
|
|
20230904,141100,125505860,5100,5100,5100,5100,0
|
|
20230904,141000,125505860,5100,5100,5100,5100,0
|
|
20230904,140900,125505860,5100,5100,5100,5100,0
|
|
20230904,140800,125505860,5100,5100,5100,5100,82
|
|
20230904,140700,125087660,5100,5100,5100,5100,0
|
|
20230904,140600,125087660,5100,5100,5100,5100,0
|
|
20230904,140500,125087660,5100,5100,5100,5100,5
|
|
20230904,140400,125062160,5100,5100,5100,5100,431
|
|
20230904,140300,122864060,5100,5100,5100,5100,0
|
|
20230904,140200,122864060,5100,5100,5100,5100,374
|
|
20230904,140100,120956660,5110,5120,5120,5110,2
|
|
20230904,140000,120946430,5110,5110,5110,5110,0
|
|
20230904,135900,120946430,5110,5110,5110,5110,0
|
|
20230904,135800,120946430,5110,5110,5110,5110,1
|
|
20230904,135700,120941320,5110,5110,5110,5110,0
|
|
20230904,135600,120941320,5110,5110,5110,5110,0
|
|
20230904,135500,120941320,5110,5110,5110,5110,0
|
|
20230904,135400,120941320,5110,5110,5110,5110,0
|
|
20230904,135300,120941320,5110,5110,5110,5110,0
|
|
20230904,135200,120941320,5110,5110,5110,5110,0
|
|
20230904,135100,120941320,5110,5110,5110,5110,10
|
|
20230904,135000,120890220,5120,5120,5120,5120,0
|
|
20230904,134900,120890220,5120,5120,5120,5120,0
|
|
20230904,134800,120890220,5120,5120,5120,5120,0
|
|
20230904,134700,120890220,5120,5120,5120,5120,50
|
|
20230904,134600,120634220,5120,5120,5120,5120,0
|
|
20230904,134500,120634220,5120,5110,5120,5110,210
|
|
20230904,134400,119560020,5100,5100,5100,5100,808
|
|
20230904,134300,115439220,5100,5100,5100,5100,10
|
|
20230904,134200,115388220,5090,5090,5090,5090,0
|
|
20230904,134100,115388220,5090,5090,5090,5090,0
|
|
20230904,134000,115388220,5090,5090,5090,5090,0
|
|
20230904,133900,115388220,5090,5090,5090,5090,1
|
|
20230904,133800,115383130,5090,5090,5090,5090,3
|
|
20230904,133700,115367860,5090,5090,5090,5090,4
|
|
20230904,133600,115347500,5090,5090,5090,5090,5
|
|
20230904,133500,115322050,5090,5090,5090,5090,25
|
|
20230904,133400,115194800,5080,5080,5080,5080,0
|
|
20230904,133300,115194800,5080,5080,5080,5080,0
|
|
20230904,133200,115194800,5080,5080,5080,5080,5
|
|
20230904,133100,115169400,5090,5090,5090,5090,0
|
|
20230904,133000,115169400,5090,5090,5090,5090,0
|
|
20230904,132900,115169400,5090,5090,5090,5090,2
|
|
20230904,132800,115159220,5090,5090,5090,5090,0
|
|
20230904,132700,115159220,5090,5090,5090,5090,1
|
|
20230904,132600,115154130,5090,5090,5090,5090,26
|
|
20230904,132500,115021790,5080,5080,5080,5080,0
|
|
20230904,132400,115021790,5080,5080,5080,5080,0
|
|
20230904,132300,115021790,5080,5080,5080,5080,0
|
|
20230904,132200,115021790,5080,5080,5080,5080,159
|
|
20230904,132100,114214070,5090,5090,5090,5090,0
|
|
20230904,132000,114214070,5090,5090,5090,5090,40
|
|
20230904,131900,114010470,5090,5090,5090,5090,0
|
|
20230904,131800,114010470,5090,5090,5090,5090,700
|
|
20230904,131700,110447470,5090,5090,5090,5090,0
|
|
20230904,131600,110447470,5090,5090,5090,5090,0
|
|
20230904,131500,110447470,5090,5090,5090,5090,0
|
|
20230904,131400,110447470,5090,5090,5090,5090,144
|
|
20230904,131300,109714510,5100,5100,5100,5100,0
|
|
20230904,131200,109714510,5100,5100,5100,5100,0
|
|
20230904,131100,109714510,5100,5100,5100,5100,0
|
|
20230904,131000,109714510,5100,5100,5100,5100,1
|
|
20230904,130900,109709410,5100,5100,5100,5100,1
|
|
20230904,130800,109704310,5090,5090,5090,5090,0
|
|
20230904,130700,109704310,5090,5090,5090,5090,0
|
|
20230904,130600,109704310,5090,5090,5090,5090,0
|
|
20230904,130500,109704310,5090,5100,5100,5090,255
|
|
20230904,130400,108405310,5100,5100,5100,5100,56
|
|
20230904,130300,108119710,5100,5100,5100,5100,0
|
|
20230904,130200,108119710,5100,5100,5100,5100,98
|
|
20230904,130100,107619910,5100,5100,5100,5100,50
|
|
20230904,130000,107364910,5100,5100,5100,5100,0
|
|
20230904,125900,107364910,5100,5100,5100,5100,0
|
|
20230904,125800,107364910,5100,5100,5100,5100,0
|
|
20230904,125700,107364910,5100,5090,5100,5090,2
|
|
20230904,125600,107354720,5090,5090,5090,5090,0
|
|
20230904,125500,107354720,5090,5090,5090,5090,0
|
|
20230904,125400,107354720,5090,5090,5090,5090,0
|
|
20230904,125300,107354720,5090,5090,5090,5090,0
|
|
20230904,125200,107354720,5090,5090,5090,5090,0
|
|
20230904,125100,107354720,5090,5090,5090,5090,0
|
|
20230904,125000,107354720,5090,5090,5090,5090,0
|
|
20230904,124900,107354720,5090,5090,5090,5090,0
|
|
20230904,124800,107354720,5090,5090,5090,5090,0
|
|
20230904,124700,107354720,5090,5090,5090,5090,0
|
|
20230904,124600,107354720,5090,5090,5090,5090,0
|
|
20230904,124500,107354720,5090,5090,5090,5090,100
|
|
20230904,124400,106845720,5100,5100,5100,5100,0
|
|
20230904,124300,106845720,5100,5100,5100,5100,0
|
|
20230904,124200,106845720,5100,5100,5100,5100,1
|
|
20230904,124100,106840620,5110,5110,5110,5110,0
|
|
20230904,124000,106840620,5110,5100,5110,5100,15
|
|
20230904,123900,106763980,5100,5100,5100,5100,0
|
|
20230904,123800,106763980,5100,5100,5100,5100,0
|
|
20230904,123700,106763980,5100,5100,5100,5100,0
|
|
20230904,123600,106763980,5100,5100,5100,5100,0
|
|
20230904,123500,106763980,5100,5100,5100,5100,1
|
|
20230904,123400,106758880,5100,5100,5100,5100,0
|
|
20230904,123300,106758880,5100,5100,5100,5100,177
|
|
20230904,123200,105856180,5100,5100,5100,5100,0
|
|
20230904,123100,105856180,5100,5100,5100,5100,270
|
|
20230904,123000,104479180,5090,5090,5090,5090,50
|
|
20230904,122900,104224680,5090,5090,5090,5090,0
|
|
20230904,122800,104224680,5090,5090,5090,5090,0
|
|
20230904,122700,104224680,5090,5090,5090,5090,0
|
|
20230904,122600,104224680,5090,5090,5090,5090,0
|
|
20230904,122500,104224680,5090,5090,5090,5090,11
|
|
20230904,122400,104168690,5090,5090,5090,5090,301
|
|
20230904,122300,102636600,5090,5090,5090,5090,0
|
|
20230904,122200,102636600,5090,5090,5090,5090,0
|
|
20230904,122100,102636600,5090,5090,5090,5090,2
|
|
20230904,122000,102626420,5110,5110,5110,5110,0
|
|
20230904,121900,102626420,5110,5110,5110,5110,0
|
|
20230904,121800,102626420,5110,5110,5110,5110,0
|
|
20230904,121700,102626420,5110,5110,5110,5110,0
|
|
20230904,121600,102626420,5110,5110,5110,5110,1
|
|
20230904,121500,102621310,5080,5080,5080,5080,427
|
|
20230904,121400,100452150,5090,5100,5100,5090,9
|
|
20230904,121300,100406320,5080,5080,5080,5080,427
|
|
20230904,121200,98237160,5080,5080,5080,5080,0
|
|
20230904,121100,98237160,5080,5080,5080,5080,0
|
|
20230904,121000,98237160,5080,5080,5080,5080,0
|
|
20230904,120900,98237160,5080,5100,5100,5080,1395
|
|
20230904,120800,91133270,5110,5110,5110,5110,0
|
|
20230904,120700,91133270,5110,5110,5110,5110,0
|
|
20230904,120600,91133270,5110,5110,5110,5110,0
|
|
20230904,120500,91133270,5110,5110,5110,5110,0
|
|
20230904,120400,91133270,5110,5110,5110,5110,1
|
|
20230904,120300,91128160,5120,5120,5120,5120,0
|
|
20230904,120200,91128160,5120,5120,5120,5120,0
|
|
20230904,120100,91128160,5120,5120,5120,5120,0
|
|
20230904,120000,91128160,5120,5120,5120,5120,2
|
|
20230904,115900,91117920,5120,5120,5120,5120,0
|
|
20230904,115800,91117920,5120,5120,5120,5120,0
|
|
20230904,115700,91117920,5120,5120,5120,5120,0
|
|
20230904,115600,91117920,5120,5110,5120,5110,6
|
|
20230904,115500,91087250,5110,5110,5110,5110,0
|
|
20230904,115400,91087250,5110,5110,5110,5110,20
|
|
20230904,115300,90985050,5110,5110,5110,5110,0
|
|
20230904,115200,90985050,5110,5110,5110,5110,0
|
|
20230904,115100,90985050,5110,5110,5110,5110,0
|
|
20230904,115000,90985050,5110,5110,5110,5110,0
|
|
20230904,114900,90985050,5110,5110,5110,5110,0
|
|
20230904,114800,90985050,5110,5110,5110,5110,0
|
|
20230904,114700,90985050,5110,5100,5110,5100,241
|
|
20230904,114600,89754970,5100,5100,5100,5100,0
|
|
20230904,114500,89754970,5100,5100,5100,5100,5
|
|
20230904,114400,89729470,5100,5100,5100,5100,20
|
|
20230904,114300,89627470,5110,5110,5110,5110,0
|
|
20230904,114200,89627470,5110,5120,5120,5110,6
|
|
20230904,114100,89596800,5100,5100,5100,5100,0
|
|
20230904,114000,89596800,5100,5100,5100,5100,0
|
|
20230904,113900,89596800,5100,5100,5100,5100,267
|
|
20230904,113800,88235100,5120,5120,5120,5120,0
|
|
20230904,113700,88235100,5120,5110,5120,5110,100
|
|
20230904,113600,87724080,5110,5110,5110,5110,1
|
|
20230904,113500,87718970,5100,5100,5100,5100,3
|
|
20230904,113400,87703670,5100,5100,5100,5100,48
|
|
20230904,113300,87458870,5100,5100,5100,5100,0
|
|
20230904,113200,87458870,5100,5100,5100,5100,1
|
|
20230904,113100,87453770,5100,5100,5100,5100,9
|
|
20230904,113000,87407870,5100,5100,5100,5100,38
|
|
20230904,112900,87214070,5110,5110,5110,5110,1
|
|
20230904,112800,87208960,5090,5090,5090,5090,0
|
|
20230904,112700,87208960,5090,5110,5110,5090,3
|
|
20230904,112600,87193670,5080,5080,5080,5080,0
|
|
20230904,112500,87193670,5080,5080,5080,5080,0
|
|
20230904,112400,87193670,5080,5080,5080,5080,0
|
|
20230904,112300,87193670,5080,5080,5080,5080,0
|
|
20230904,112200,87193670,5080,5080,5080,5080,0
|
|
20230904,112100,87193670,5080,5080,5080,5080,0
|
|
20230904,112000,87193670,5080,5080,5080,5080,0
|
|
20230904,111900,87193670,5080,5110,5110,5080,4859
|
|
20230904,111800,62466610,5130,5130,5130,5130,0
|
|
20230904,111700,62466610,5130,5130,5130,5130,0
|
|
20230904,111600,62466610,5130,5130,5130,5130,0
|
|
20230904,111500,62466610,5130,5130,5130,5130,0
|
|
20230904,111400,62466610,5130,5130,5130,5130,0
|
|
20230904,111300,62466610,5130,5130,5130,5130,0
|
|
20230904,111200,62466610,5130,5110,5130,5100,137
|
|
20230904,111100,61767590,5110,5110,5110,5110,0
|
|
20230904,111000,61767590,5110,5110,5110,5110,0
|
|
20230904,110900,61767590,5110,5110,5110,5110,0
|
|
20230904,110800,61767590,5110,5110,5110,5110,0
|
|
20230904,110700,61767590,5110,5110,5110,5110,0
|
|
20230904,110600,61767590,5110,5110,5110,5110,0
|
|
20230904,110500,61767590,5110,5110,5110,5110,0
|
|
20230904,110400,61767590,5110,5110,5110,5110,10
|
|
20230904,110300,61716490,5130,5130,5130,5130,0
|
|
20230904,110200,61716490,5130,5130,5130,5130,0
|
|
20230904,110100,61716490,5130,5130,5130,5130,0
|
|
20230904,110000,61716490,5130,5130,5130,5130,0
|
|
20230904,105900,61716490,5130,5130,5130,5130,0
|
|
20230904,105800,61716490,5130,5130,5130,5130,0
|
|
20230904,105700,61716490,5130,5130,5130,5130,10
|
|
20230904,105600,61665190,5130,5130,5130,5130,1
|
|
20230904,105500,61660060,5120,5120,5120,5120,50
|
|
20230904,105400,61404060,5120,5120,5120,5120,0
|
|
20230904,105300,61404060,5120,5120,5120,5120,20
|
|
20230904,105200,61301660,5110,5120,5120,5110,1401
|
|
20230904,105100,54142540,5120,5120,5120,5120,200
|
|
20230904,105000,53118540,5120,5120,5120,5120,0
|
|
20230904,104900,53118540,5120,5120,5120,5120,10
|
|
20230904,104800,53067340,5120,5120,5120,5120,0
|
|
20230904,104700,53067340,5120,5120,5120,5120,10
|
|
20230904,104600,53016140,5110,5110,5110,5110,0
|
|
20230904,104500,53016140,5110,5110,5110,5110,0
|
|
20230904,104400,53016140,5110,5120,5120,5110,378
|
|
20230904,104300,51084110,5120,5130,5130,5120,105
|
|
20230904,104200,50546460,5130,5130,5130,5130,0
|
|
20230904,104100,50546460,5130,5130,5130,5130,0
|
|
20230904,104000,50546460,5130,5130,5130,5130,562
|
|
20230904,103900,47663400,5140,5140,5140,5140,1
|
|
20230904,103800,47658260,5130,5130,5130,5130,0
|
|
20230904,103700,47658260,5130,5130,5130,5130,141
|
|
20230904,103600,46934930,5140,5140,5140,5140,0
|
|
20230904,103500,46934930,5140,5140,5140,5140,0
|
|
20230904,103400,46934930,5140,5140,5140,5140,0
|
|
20230904,103300,46934930,5140,5140,5140,5140,1
|
|
20230904,103200,46929790,5130,5140,5140,5130,204
|
|
20230904,103100,45883220,5140,5140,5140,5140,0
|
|
20230904,103000,45883220,5140,5140,5140,5140,0
|
|
20230904,102900,45883220,5140,5140,5140,5140,6
|
|
20230904,102800,45852380,5140,5140,5140,5140,0
|
|
20230904,102700,45852380,5140,5140,5140,5140,10
|
|
20230904,102600,45800980,5140,5140,5140,5140,0
|
|
20230904,102500,45800980,5140,5140,5140,5140,0
|
|
20230904,102400,45800980,5140,5140,5140,5140,0
|
|
20230904,102300,45800980,5140,5140,5140,5140,0
|
|
20230904,102200,45800980,5140,5140,5140,5140,0
|
|
20230904,102100,45800980,5140,5140,5140,5140,0
|
|
20230904,102000,45800980,5140,5140,5140,5140,1
|
|
20230904,101900,45795840,5110,5110,5110,5110,28
|
|
20230904,101800,45652760,5120,5130,5130,5120,392
|
|
20230904,101700,43645520,5130,5130,5130,5130,0
|
|
20230904,101600,43645520,5130,5130,5130,5130,0
|
|
20230904,101500,43645520,5130,5130,5130,5130,400
|
|
20230904,101400,41593520,5140,5140,5140,5140,0
|
|
20230904,101300,41593520,5140,5140,5140,5140,0
|
|
20230904,101200,41593520,5140,5140,5140,5140,0
|
|
20230904,101100,41593520,5140,5140,5140,5140,0
|
|
20230904,101000,41593520,5140,5140,5140,5140,0
|
|
20230904,100900,41593520,5140,5140,5140,5140,0
|
|
20230904,100800,41593520,5140,5140,5140,5140,0
|
|
20230904,100700,41593520,5140,5140,5140,5140,0
|
|
20230904,100600,41593520,5140,5140,5140,5140,10
|
|
20230904,100500,41542120,5140,5140,5140,5140,0
|
|
20230904,100400,41542120,5140,5140,5140,5140,0
|
|
20230904,100300,41542120,5140,5130,5140,5130,1113
|
|
20230904,100200,35823210,5140,5140,5140,5140,0
|
|
20230904,100100,35823210,5140,5140,5140,5140,0
|
|
20230904,100000,35823210,5140,5130,5140,5130,11
|
|
20230904,095900,35766770,5140,5140,5140,5140,0
|
|
20230904,095800,35766770,5140,5140,5140,5140,0
|
|
20230904,095700,35766770,5140,5140,5140,5140,0
|
|
20230904,095600,35766770,5140,5140,5140,5140,0
|
|
20230904,095500,35766770,5140,5140,5140,5140,0
|
|
20230904,095400,35766770,5140,5130,5140,5130,255
|
|
20230904,095300,34458610,5130,5130,5130,5130,1689
|
|
20230904,095200,25794040,5140,5130,5140,5130,111
|
|
20230904,095100,25224100,5130,5130,5130,5130,0
|
|
20230904,095000,25224100,5130,5130,5130,5130,3
|
|
20230904,094900,25208710,5140,5140,5140,5140,0
|
|
20230904,094800,25208710,5140,5140,5140,5140,0
|
|
20230904,094700,25208710,5140,5140,5140,5140,5
|
|
20230904,094600,25183010,5140,5140,5140,5140,0
|
|
20230904,094500,25183010,5140,5140,5140,5140,0
|
|
20230904,094400,25183010,5140,5140,5140,5140,0
|
|
20230904,094300,25183010,5140,5140,5140,5140,0
|
|
20230904,094200,25183010,5140,5140,5140,5140,0
|
|
20230904,094100,25183010,5140,5140,5140,5140,0
|
|
20230904,094000,25183010,5140,5140,5140,5140,0
|
|
20230904,093900,25183010,5140,5140,5140,5140,79
|
|
20230904,093800,24776950,5120,5120,5120,5120,1
|
|
20230904,093700,24771830,5140,5140,5140,5140,783
|
|
20230904,093600,20747210,5140,5140,5140,5140,0
|
|
20230904,093500,20747210,5140,5130,5140,5130,220
|
|
20230904,093400,19618580,5130,5130,5130,5130,97
|
|
20230904,093300,19120970,5130,5130,5130,5130,1
|
|
20230904,093200,19115840,5130,5130,5130,5130,0
|
|
20230904,093100,19115840,5130,5130,5130,5130,0
|
|
20230904,093000,19115840,5130,5130,5130,5130,11
|
|
20230904,092900,19059410,5130,5120,5130,5120,101
|
|
20230904,092800,18542280,5130,5130,5130,5130,0
|
|
20230904,092700,18542280,5130,5130,5130,5130,0
|
|
20230904,092600,18542280,5130,5130,5130,5130,0
|
|
20230904,092500,18542280,5130,5120,5130,5120,93
|
|
20230904,092400,18066110,5120,5120,5120,5120,169
|
|
20230904,092300,17200830,5130,5130,5130,5130,0
|
|
20230904,092200,17200830,5130,5130,5130,5130,0
|
|
20230904,092100,17200830,5130,5130,5130,5130,0
|
|
20230904,092000,17200830,5130,5130,5130,5130,0
|
|
20230904,091900,17200830,5130,5130,5130,5130,16
|
|
20230904,091800,17118750,5130,5130,5130,5130,22
|
|
20230904,091700,17005890,5140,5140,5140,5140,5
|
|
20230904,091600,16980190,5140,5140,5140,5140,0
|
|
20230904,091500,16980190,5140,5140,5140,5140,432
|
|
20230904,091400,14759710,5140,5110,5140,5110,273
|
|
20230904,091300,13364620,5140,5140,5140,5140,35
|
|
20230904,091200,13184720,5150,5150,5150,5150,0
|
|
20230904,091100,13184720,5150,5150,5150,5150,0
|
|
20230904,091000,13184720,5150,5150,5150,5150,0
|
|
20230904,090900,13184720,5150,5120,5150,5120,302
|
|
20230904,090800,11638450,5120,5120,5120,5120,43
|
|
20230904,090700,11418290,5120,5120,5120,5120,0
|
|
20230904,090600,11418290,5120,5120,5120,5120,0
|
|
20230904,090500,11418290,5120,5120,5120,5120,0
|
|
20230904,090400,11418290,5120,5120,5120,5120,1
|
|
20230904,090300,11413170,5080,5080,5080,5080,0
|
|
20230904,090200,11413170,5080,5100,5120,5080,1337
|
|
20230904,090100,4618890,5100,5100,5110,5100,510
|
|
20230904,090000,2014160,5110,5130,5130,5110,393
|