685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,202200,453734660,4030,4030,4030,4030,469
|
|
20230906,202100,453734660,4030,4030,4030,4030,0
|
|
20230906,202000,453734660,4030,4030,4030,4030,0
|
|
20230906,201900,453734660,4030,4030,4030,4030,0
|
|
20230906,201800,453734660,4030,4030,4030,4030,0
|
|
20230906,201700,453734660,4030,4030,4030,4030,0
|
|
20230906,201600,453734660,4030,4030,4030,4030,0
|
|
20230906,201500,453734660,4030,4030,4030,4030,0
|
|
20230906,201400,453734660,4030,4030,4030,4030,0
|
|
20230906,201300,453734660,4030,4030,4030,4030,0
|
|
20230906,201200,453734660,4030,4030,4030,4030,0
|
|
20230906,201100,453734660,4030,4030,4030,4030,0
|
|
20230906,201000,453734660,4030,4030,4030,4030,0
|
|
20230906,200900,453734660,4030,4030,4030,4030,0
|
|
20230906,200800,453734660,4030,4030,4030,4030,0
|
|
20230906,200700,453734660,4030,4030,4030,4030,0
|
|
20230906,200600,453734660,4030,4030,4030,4030,0
|
|
20230906,200500,453734660,4030,4030,4030,4030,0
|
|
20230906,200400,453734660,4030,4030,4030,4030,0
|
|
20230906,200300,453734660,4030,4030,4030,4030,0
|
|
20230906,200200,453734660,4030,4030,4030,4030,0
|
|
20230906,200100,453734660,4030,4030,4030,4030,0
|
|
20230906,200000,453734660,4030,4030,4030,4030,0
|
|
20230906,195900,453734660,4030,4030,4030,4030,0
|
|
20230906,195800,453734660,4030,4030,4030,4030,0
|
|
20230906,195700,453734660,4030,4030,4030,4030,0
|
|
20230906,195600,453734660,4030,4030,4030,4030,0
|
|
20230906,195500,453734660,4030,4030,4030,4030,0
|
|
20230906,195400,453734660,4030,4030,4030,4030,0
|
|
20230906,195300,453734660,4030,4030,4030,4030,0
|
|
20230906,195200,453734660,4030,4030,4030,4030,469
|
|
20230906,195100,453734660,4030,4030,4030,4030,0
|
|
20230906,195000,453734660,4030,4030,4030,4030,0
|
|
20230906,194900,453734660,4030,4030,4030,4030,0
|
|
20230906,194800,453734660,4030,4030,4030,4030,0
|
|
20230906,194700,453734660,4030,4030,4030,4030,0
|
|
20230906,194600,453734660,4030,4030,4030,4030,0
|
|
20230906,194500,453734660,4030,4030,4030,4030,0
|
|
20230906,194400,453734660,4030,4030,4030,4030,0
|
|
20230906,194300,453734660,4030,4030,4030,4030,0
|
|
20230906,194200,453734660,4030,4030,4030,4030,0
|
|
20230906,194100,453734660,4030,4030,4030,4030,0
|
|
20230906,194000,453734660,4030,4030,4030,4030,0
|
|
20230906,193900,453734660,4030,4030,4030,4030,0
|
|
20230906,193800,453734660,4030,4030,4030,4030,0
|
|
20230906,193700,453734660,4030,4030,4030,4030,0
|
|
20230906,193600,453734660,4030,4030,4030,4030,0
|
|
20230906,193500,453734660,4030,4030,4030,4030,0
|
|
20230906,193400,453734660,4030,4030,4030,4030,0
|
|
20230906,193300,453734660,4030,4030,4030,4030,0
|
|
20230906,193200,453734660,4030,4030,4030,4030,0
|
|
20230906,193100,453734660,4030,4030,4030,4030,0
|
|
20230906,193000,453734660,4030,4030,4030,4030,0
|
|
20230906,192900,453734660,4030,4030,4030,4030,0
|
|
20230906,192800,453734660,4030,4030,4030,4030,0
|
|
20230906,192700,453734660,4030,4030,4030,4030,0
|
|
20230906,192600,453734660,4030,4030,4030,4030,0
|
|
20230906,192500,453734660,4030,4030,4030,4030,0
|
|
20230906,192400,453734660,4030,4030,4030,4030,0
|
|
20230906,192300,453734660,4030,4030,4030,4030,0
|
|
20230906,192200,453734660,4030,4030,4030,4030,469
|
|
20230906,192100,453734660,4030,4030,4030,4030,0
|
|
20230906,192000,453734660,4030,4030,4030,4030,0
|
|
20230906,191900,453734660,4030,4030,4030,4030,0
|
|
20230906,191800,453734660,4030,4030,4030,4030,0
|
|
20230906,191700,453734660,4030,4030,4030,4030,0
|
|
20230906,191600,453734660,4030,4030,4030,4030,0
|
|
20230906,191500,453734660,4030,4030,4030,4030,0
|
|
20230906,191400,453734660,4030,4030,4030,4030,0
|
|
20230906,191300,453734660,4030,4030,4030,4030,0
|
|
20230906,191200,453734660,4030,4030,4030,4030,0
|
|
20230906,191100,453734660,4030,4030,4030,4030,0
|
|
20230906,191000,453734660,4030,4030,4030,4030,0
|
|
20230906,190900,453734660,4030,4030,4030,4030,0
|
|
20230906,190800,453734660,4030,4030,4030,4030,0
|
|
20230906,190700,453734660,4030,4030,4030,4030,0
|
|
20230906,190600,453734660,4030,4030,4030,4030,0
|
|
20230906,190500,453734660,4030,4030,4030,4030,0
|
|
20230906,190400,453734660,4030,4030,4030,4030,0
|
|
20230906,190300,453734660,4030,4030,4030,4030,0
|
|
20230906,190200,453734660,4030,4030,4030,4030,0
|
|
20230906,190100,453734660,4030,4030,4030,4030,0
|
|
20230906,190000,453734660,4030,4030,4030,4030,0
|
|
20230906,185900,453734660,4030,4030,4030,4030,0
|
|
20230906,185800,453734660,4030,4030,4030,4030,0
|
|
20230906,185700,453734660,4030,4030,4030,4030,0
|
|
20230906,185600,453734660,4030,4030,4030,4030,0
|
|
20230906,185500,453734660,4030,4030,4030,4030,0
|
|
20230906,185400,453734660,4030,4030,4030,4030,0
|
|
20230906,185300,453734660,4030,4030,4030,4030,0
|
|
20230906,185200,453734660,4030,4030,4030,4030,469
|
|
20230906,185100,453734660,4030,4030,4030,4030,0
|
|
20230906,185000,453734660,4030,4030,4030,4030,0
|
|
20230906,184900,453734660,4030,4030,4030,4030,0
|
|
20230906,184800,453734660,4030,4030,4030,4030,0
|
|
20230906,184700,453734660,4030,4030,4030,4030,0
|
|
20230906,184600,453734660,4030,4030,4030,4030,0
|
|
20230906,184500,453734660,4030,4030,4030,4030,0
|
|
20230906,184400,453734660,4030,4030,4030,4030,0
|
|
20230906,184300,453734660,4030,4030,4030,4030,0
|
|
20230906,184200,453734660,4030,4030,4030,4030,0
|
|
20230906,184100,453734660,4030,4030,4030,4030,0
|
|
20230906,184000,453734660,4030,4030,4030,4030,0
|
|
20230906,183900,453734660,4030,4030,4030,4030,0
|
|
20230906,183800,453734660,4030,4030,4030,4030,0
|
|
20230906,183700,453734660,4030,4030,4030,4030,0
|
|
20230906,183600,453734660,4030,4030,4030,4030,0
|
|
20230906,183500,453734660,4030,4030,4030,4030,0
|
|
20230906,183400,453734660,4030,4030,4030,4030,0
|
|
20230906,183300,453734660,4030,4030,4030,4030,0
|
|
20230906,183200,453734660,4030,4030,4030,4030,0
|
|
20230906,183100,453734660,4030,4030,4030,4030,0
|
|
20230906,183000,453734660,4030,4030,4030,4030,0
|
|
20230906,182900,453734660,4030,4030,4030,4030,0
|
|
20230906,182800,453734660,4030,4030,4030,4030,0
|
|
20230906,182700,453734660,4030,4030,4030,4030,0
|
|
20230906,182600,453734660,4030,4030,4030,4030,0
|
|
20230906,182500,453734660,4030,4030,4030,4030,0
|
|
20230906,182400,453734660,4030,4030,4030,4030,0
|
|
20230906,182300,453734660,4030,4030,4030,4030,0
|
|
20230906,182200,453734660,4030,4030,4030,4030,469
|
|
20230906,182100,453734660,4030,4030,4030,4030,0
|
|
20230906,182000,453734660,4030,4030,4030,4030,0
|
|
20230906,181900,453734660,4030,4030,4030,4030,0
|
|
20230906,181800,453734660,4030,4030,4030,4030,0
|
|
20230906,181700,453734660,4030,4030,4030,4030,0
|
|
20230906,181600,453734660,4030,4030,4030,4030,0
|
|
20230906,181500,453734660,4030,4030,4030,4030,0
|
|
20230906,181400,453734660,4030,4030,4030,4030,0
|
|
20230906,181300,453734660,4030,4030,4030,4030,0
|
|
20230906,181200,453734660,4030,4030,4030,4030,0
|
|
20230906,181100,453734660,4030,4030,4030,4030,0
|
|
20230906,181000,453734660,4030,4030,4030,4030,0
|
|
20230906,180900,453734660,4030,4030,4030,4030,0
|
|
20230906,180800,453734660,4030,4030,4030,4030,0
|
|
20230906,180700,453734660,4030,4030,4030,4030,0
|
|
20230906,180600,453734660,4030,4030,4030,4030,0
|
|
20230906,180500,453734660,4030,4030,4030,4030,0
|
|
20230906,180400,453734660,4030,4030,4030,4030,0
|
|
20230906,180300,453734660,4030,4030,4030,4030,0
|
|
20230906,180200,453734660,4030,4030,4030,4030,0
|
|
20230906,180100,453734660,4030,4030,4030,4030,0
|
|
20230906,180000,453734660,4030,4030,4030,4030,0
|
|
20230906,175900,453734660,4030,4030,4030,4030,0
|
|
20230906,175800,453734660,4030,4030,4030,4030,0
|
|
20230906,175700,453734660,4030,4030,4030,4030,0
|
|
20230906,175600,453734660,4030,4030,4030,4030,0
|
|
20230906,175500,453734660,4030,4030,4030,4030,0
|
|
20230906,175400,453734660,4030,4030,4030,4030,0
|
|
20230906,175300,453734660,4030,4030,4030,4030,0
|
|
20230906,175200,453734660,4030,4030,4030,4030,469
|
|
20230906,175100,453734660,4030,4030,4030,4030,0
|
|
20230906,175000,453734660,4030,4030,4030,4030,0
|
|
20230906,174900,453734660,4030,4030,4030,4030,0
|
|
20230906,174800,453734660,4030,4030,4030,4030,0
|
|
20230906,174700,453734660,4030,4030,4030,4030,0
|
|
20230906,174600,453734660,4030,4030,4030,4030,0
|
|
20230906,174500,453734660,4030,4030,4030,4030,0
|
|
20230906,174400,453734660,4030,4030,4030,4030,0
|
|
20230906,174300,453734660,4030,4030,4030,4030,0
|
|
20230906,174200,453734660,4030,4030,4030,4030,0
|
|
20230906,174100,453734660,4030,4030,4030,4030,0
|
|
20230906,174000,453734660,4030,4030,4030,4030,0
|
|
20230906,173900,453734660,4030,4030,4030,4030,0
|
|
20230906,173800,453734660,4030,4030,4030,4030,0
|
|
20230906,173700,453734660,4030,4030,4030,4030,0
|
|
20230906,173600,453734660,4030,4030,4030,4030,0
|
|
20230906,173500,453734660,4030,4030,4030,4030,0
|
|
20230906,173400,453734660,4030,4030,4030,4030,0
|
|
20230906,173300,453734660,4030,4030,4030,4030,0
|
|
20230906,173200,453734660,4030,4030,4030,4030,0
|
|
20230906,173100,453734660,4030,4030,4030,4030,0
|
|
20230906,173000,453734660,4030,4030,4030,4030,0
|
|
20230906,172900,453734660,4030,4030,4030,4030,0
|
|
20230906,172800,453734660,4030,4030,4030,4030,0
|
|
20230906,172700,453734660,4030,4030,4030,4030,0
|
|
20230906,172600,453734660,4030,4030,4030,4030,0
|
|
20230906,172500,453734660,4030,4030,4030,4030,0
|
|
20230906,172400,453734660,4030,4030,4030,4030,0
|
|
20230906,172300,453734660,4030,4030,4030,4030,0
|
|
20230906,172200,453734660,4030,4030,4030,4030,469
|
|
20230906,172100,453734660,4030,4030,4030,4030,0
|
|
20230906,172000,453734660,4030,4030,4030,4030,0
|
|
20230906,171900,453734660,4030,4030,4030,4030,0
|
|
20230906,171800,453734660,4030,4030,4030,4030,0
|
|
20230906,171700,453734660,4030,4030,4030,4030,0
|
|
20230906,171600,453734660,4030,4030,4030,4030,0
|
|
20230906,171500,453734660,4030,4030,4030,4030,0
|
|
20230906,171400,453734660,4030,4030,4030,4030,0
|
|
20230906,171300,453734660,4030,4030,4030,4030,0
|
|
20230906,171200,453734660,4030,4030,4030,4030,0
|
|
20230906,171100,453734660,4030,4030,4030,4030,0
|
|
20230906,171000,453734660,4030,4030,4030,4030,0
|
|
20230906,170900,453734660,4030,4030,4030,4030,0
|
|
20230906,170800,453734660,4030,4030,4030,4030,0
|
|
20230906,170700,453734660,4030,4030,4030,4030,0
|
|
20230906,170600,453734660,4030,4030,4030,4030,0
|
|
20230906,170500,453734660,4030,4030,4030,4030,0
|
|
20230906,170400,453734660,4030,4030,4030,4030,0
|
|
20230906,170300,453734660,4030,4030,4030,4030,0
|
|
20230906,170200,453734660,4030,4030,4030,4030,0
|
|
20230906,170100,453734660,4030,4030,4030,4030,0
|
|
20230906,170000,453734660,4030,4030,4030,4030,0
|
|
20230906,165900,453734660,4030,4030,4030,4030,0
|
|
20230906,165800,453734660,4030,4030,4030,4030,0
|
|
20230906,165700,453734660,4030,4030,4030,4030,0
|
|
20230906,165600,453734660,4030,4030,4030,4030,0
|
|
20230906,165500,453734660,4030,4030,4030,4030,0
|
|
20230906,165400,453734660,4030,4030,4030,4030,0
|
|
20230906,165300,453734660,4030,4030,4030,4030,0
|
|
20230906,165200,453734660,4030,4030,4030,4030,469
|
|
20230906,165100,453734660,4030,4030,4030,4030,0
|
|
20230906,165000,453734660,4030,4030,4030,4030,0
|
|
20230906,164900,453734660,4030,4030,4030,4030,0
|
|
20230906,164800,453734660,4030,4030,4030,4030,0
|
|
20230906,164700,453734660,4030,4030,4030,4030,0
|
|
20230906,164600,453734660,4030,4030,4030,4030,0
|
|
20230906,164500,453734660,4030,4030,4030,4030,0
|
|
20230906,164400,453734660,4030,4030,4030,4030,0
|
|
20230906,164300,453734660,4030,4030,4030,4030,0
|
|
20230906,164200,453734660,4030,4030,4030,4030,0
|
|
20230906,164100,453734660,4030,4030,4030,4030,0
|
|
20230906,164000,453734660,4030,4030,4030,4030,0
|
|
20230906,163900,453734660,4030,4030,4030,4030,0
|
|
20230906,163800,453734660,4030,4030,4030,4030,0
|
|
20230906,163700,453734660,4030,4030,4030,4030,0
|
|
20230906,163600,453734660,4030,4030,4030,4030,0
|
|
20230906,163500,453734660,4030,4030,4030,4030,0
|
|
20230906,163400,453734660,4030,4030,4030,4030,0
|
|
20230906,163300,453734660,4030,4030,4030,4030,0
|
|
20230906,163200,453734660,4030,4030,4030,4030,0
|
|
20230906,163100,453734660,4030,4030,4030,4030,0
|
|
20230906,163000,453734660,4030,4030,4030,4030,0
|
|
20230906,162900,453734660,4030,4030,4030,4030,0
|
|
20230906,162800,453734660,4030,4030,4030,4030,0
|
|
20230906,162700,453734660,4030,4030,4030,4030,0
|
|
20230906,162600,453734660,4030,4030,4030,4030,0
|
|
20230906,162500,453734660,4030,4030,4030,4030,0
|
|
20230906,162400,453734660,4030,4030,4030,4030,0
|
|
20230906,162300,453734660,4030,4030,4030,4030,0
|
|
20230906,162200,453734660,4030,4030,4030,4030,469
|
|
20230906,162100,453734660,4030,4030,4030,4030,0
|
|
20230906,162000,453734660,4030,4030,4030,4030,0
|
|
20230906,161900,453734660,4030,4030,4030,4030,0
|
|
20230906,161800,453734660,4030,4030,4030,4030,0
|
|
20230906,161700,453734660,4030,4030,4030,4030,0
|
|
20230906,161600,453734660,4030,4030,4030,4030,0
|
|
20230906,161500,453734660,4030,4030,4030,4030,0
|
|
20230906,161400,453734660,4030,4030,4030,4030,0
|
|
20230906,161300,453734660,4030,4030,4030,4030,0
|
|
20230906,161200,453734660,4030,4030,4030,4030,0
|
|
20230906,161100,453734660,4030,4030,4030,4030,0
|
|
20230906,161000,453734660,4030,4030,4030,4030,0
|
|
20230906,160900,453734660,4030,4030,4030,4030,0
|
|
20230906,160800,453734660,4030,4030,4030,4030,0
|
|
20230906,160700,453734660,4030,4030,4030,4030,0
|
|
20230906,160600,453734660,4030,4030,4030,4030,0
|
|
20230906,160500,453734660,4030,4030,4030,4030,0
|
|
20230906,160400,453734660,4030,4030,4030,4030,0
|
|
20230906,160300,453734660,4030,4030,4030,4030,0
|
|
20230906,160200,453734660,4030,4030,4030,4030,0
|
|
20230906,160100,453734660,4030,4030,4030,4030,0
|
|
20230906,160000,453734660,4030,4030,4030,4030,0
|
|
20230906,155900,453734660,4030,4030,4030,4030,0
|
|
20230906,155800,453734660,4030,4030,4030,4030,0
|
|
20230906,155700,453734660,4030,4030,4030,4030,0
|
|
20230906,155600,453734660,4030,4030,4030,4030,0
|
|
20230906,155500,453734660,4030,4030,4030,4030,0
|
|
20230906,155400,453734660,4030,4030,4030,4030,0
|
|
20230906,155300,453734660,4030,4030,4030,4030,0
|
|
20230906,155200,453734660,4030,4030,4030,4030,469
|
|
20230906,155100,453734660,4030,4030,4030,4030,0
|
|
20230906,155000,453734660,4030,4030,4030,4030,0
|
|
20230906,154900,453734660,4030,4030,4030,4030,0
|
|
20230906,154800,453734660,4030,4030,4030,4030,0
|
|
20230906,154700,453734660,4030,4030,4030,4030,0
|
|
20230906,154600,453734660,4030,4030,4030,4030,0
|
|
20230906,154500,453734660,4030,4030,4030,4030,0
|
|
20230906,154400,453734660,4030,4030,4030,4030,0
|
|
20230906,154300,453734660,4030,4030,4030,4030,0
|
|
20230906,154200,453734660,4030,4030,4030,4030,0
|
|
20230906,154100,453734660,4030,4030,4030,4030,0
|
|
20230906,154000,453734660,4030,4030,4030,4030,0
|
|
20230906,153900,453734660,4030,4030,4030,4030,0
|
|
20230906,153800,453734660,4030,4030,4030,4030,0
|
|
20230906,153700,453734660,4030,4030,4030,4030,0
|
|
20230906,153600,453734660,4030,4030,4030,4030,0
|
|
20230906,153500,453734660,4030,4030,4030,4030,0
|
|
20230906,153400,453734660,4030,4030,4030,4030,0
|
|
20230906,153300,453734660,4030,4030,4030,4030,0
|
|
20230906,153200,453734660,4030,4030,4030,4030,0
|
|
20230906,153100,453734660,4030,4030,4030,4030,0
|
|
20230906,153000,453734660,4030,4030,4030,4030,469
|
|
20230906,152900,451844590,4030,4030,4030,4030,0
|
|
20230906,152800,451844590,4030,4030,4030,4030,0
|
|
20230906,152700,451844590,4030,4030,4030,4030,0
|
|
20230906,152600,451844590,4030,4030,4030,4030,0
|
|
20230906,152500,451844590,4030,4030,4030,4030,0
|
|
20230906,152400,451844590,4030,4030,4030,4030,0
|
|
20230906,152300,451844590,4030,4030,4030,4030,0
|
|
20230906,152200,451844590,4030,4030,4030,4030,0
|
|
20230906,152100,451844590,4030,4030,4030,4030,0
|
|
20230906,152000,451844590,4030,4030,4030,4030,0
|
|
20230906,151900,451844590,4030,4030,4030,4030,386
|
|
20230906,151800,450289010,4030,4030,4030,4030,0
|
|
20230906,151700,450289010,4030,4030,4030,4030,51
|
|
20230906,151600,450083480,4030,4030,4030,4025,61
|
|
20230906,151500,449837660,4025,4025,4025,4025,1000
|
|
20230906,151400,445812660,4030,4030,4030,4030,0
|
|
20230906,151300,445812660,4030,4030,4030,4030,850
|
|
20230906,151200,442387160,4030,4030,4030,4030,8
|
|
20230906,151100,442354920,4030,4030,4030,4030,100
|
|
20230906,151000,441951920,4030,4030,4030,4030,6
|
|
20230906,150900,441927740,4030,4030,4030,4030,1
|
|
20230906,150800,441923710,4025,4030,4030,4025,15
|
|
20230906,150700,441863265,4025,4030,4030,4025,101
|
|
20230906,150600,441456240,4030,4030,4030,4025,113
|
|
20230906,150500,441001350,4030,4030,4030,4030,735
|
|
20230906,150400,438039300,4030,4035,4035,4030,556
|
|
20230906,150300,435796885,4030,4030,4030,4030,0
|
|
20230906,150200,435796885,4030,4030,4030,4030,1
|
|
20230906,150100,435792855,4025,4025,4025,4025,300
|
|
20230906,150000,434585355,4025,4030,4030,4025,300
|
|
20230906,145900,433377545,4030,4030,4030,4030,10
|
|
20230906,145800,433337245,4025,4025,4025,4025,9
|
|
20230906,145700,433301020,4030,4030,4030,4030,1259
|
|
20230906,145600,428227250,4030,4030,4030,4030,9
|
|
20230906,145500,428190980,4035,4030,4035,4030,213
|
|
20230906,145400,427332475,4030,4030,4030,4030,9
|
|
20230906,145300,427296205,4030,4030,4030,4030,9
|
|
20230906,145200,427259935,4030,4030,4030,4030,10
|
|
20230906,145100,427219635,4035,4030,4035,4030,19
|
|
20230906,145000,427143015,4030,4030,4030,4030,209
|
|
20230906,144900,426300745,4035,4035,4035,4030,3648
|
|
20230906,144800,411581070,4035,4035,4035,4035,42
|
|
20230906,144700,411411600,4035,4035,4035,4035,549
|
|
20230906,144600,409196385,4035,4035,4040,4035,466
|
|
20230906,144500,407316065,4035,4035,4035,4035,111
|
|
20230906,144400,406868180,4040,4035,4040,4035,144
|
|
20230906,144300,406286465,4035,4035,4035,4035,9
|
|
20230906,144200,406250150,4035,4035,4035,4035,10
|
|
20230906,144100,406209800,4040,4035,4040,4035,48
|
|
20230906,144000,406015925,4040,4035,4040,4035,613
|
|
20230906,143900,403541835,4040,4040,4040,4040,716
|
|
20230906,143800,400649195,4040,4040,4040,4040,9
|
|
20230906,143700,400612835,4040,4040,4040,4040,1031
|
|
20230906,143600,396447595,4040,4040,4040,4040,10
|
|
20230906,143500,396407195,4040,4040,4040,4040,29
|
|
20230906,143400,396290035,4040,4040,4040,4040,9
|
|
20230906,143300,396253675,4040,4040,4040,4040,0
|
|
20230906,143200,396253675,4040,4040,4040,4040,10
|
|
20230906,143100,396213275,4040,4040,4040,4040,9
|
|
20230906,143000,396176915,4040,4040,4040,4040,9
|
|
20230906,142900,396140555,4040,4040,4040,4040,9
|
|
20230906,142800,396104195,4040,4045,4045,4040,108
|
|
20230906,142700,395667385,4040,4040,4040,4040,9
|
|
20230906,142600,395631025,4040,4040,4040,4040,9
|
|
20230906,142500,395594665,4040,4040,4040,4040,10
|
|
20230906,142400,395554265,4040,4040,4040,4040,9
|
|
20230906,142300,395517905,4045,4040,4045,4040,10
|
|
20230906,142200,395477500,4040,4040,4040,4040,10
|
|
20230906,142100,395437100,4045,4040,4045,4040,30
|
|
20230906,142000,395315795,4040,4040,4040,4040,9
|
|
20230906,141900,395279435,4040,4040,4040,4040,10
|
|
20230906,141800,395239035,4040,4040,4040,4040,0
|
|
20230906,141700,395239035,4040,4045,4045,4040,19
|
|
20230906,141600,395162225,4040,4040,4040,4040,16
|
|
20230906,141500,395097585,4040,4040,4040,4040,10
|
|
20230906,141400,395057185,4040,4040,4040,4040,9
|
|
20230906,141300,395020825,4040,4040,4040,4040,9
|
|
20230906,141200,394984465,4040,4040,4040,4040,44
|
|
20230906,141100,394806705,4040,4040,4040,4040,9
|
|
20230906,141000,394770345,4040,4040,4040,4040,509
|
|
20230906,140900,392713985,4040,4040,4040,4040,10
|
|
20230906,140800,392673585,4045,4045,4045,4040,419
|
|
20230906,140700,390978775,4045,4045,4045,4045,10
|
|
20230906,140600,390938325,4045,4045,4045,4045,1010
|
|
20230906,140500,386852875,4045,4045,4045,4045,9
|
|
20230906,140400,386816470,4050,4045,4050,4045,305
|
|
20230906,140300,385582740,4050,4045,4050,4045,210
|
|
20230906,140200,384732290,4050,4050,4050,4045,27
|
|
20230906,140100,384622945,4045,4050,4050,4045,512
|
|
20230906,140000,382549390,4045,4050,4050,4045,14
|
|
20230906,135900,382492735,4050,4045,4055,4045,37
|
|
20230906,135800,382343015,4045,4045,4045,4045,528
|
|
20230906,135700,380207255,4045,4045,4045,4045,29
|
|
20230906,135600,380089950,4045,4045,4045,4045,29
|
|
20230906,135500,379972645,4045,4045,4045,4045,19
|
|
20230906,135400,379895790,4045,4045,4045,4045,33
|
|
20230906,135300,379762305,4045,4045,4050,4045,68
|
|
20230906,135200,379487175,4045,4045,4045,4045,61
|
|
20230906,135100,379240430,4045,4045,4055,4045,33
|
|
20230906,135000,379106935,4045,4055,4055,4045,36
|
|
20230906,134900,378961215,4050,4050,4050,4050,32
|
|
20230906,134800,378831615,4050,4050,4055,4050,32
|
|
20230906,134700,378702010,4050,4050,4050,4050,37
|
|
20230906,134600,378552160,4050,4045,4050,4045,35
|
|
20230906,134500,378410460,4045,4045,4050,4045,430
|
|
20230906,134400,376670610,4045,4045,4050,4045,203
|
|
20230906,134300,375849105,4045,4045,4045,4045,79
|
|
20230906,134200,375529550,4045,4045,4045,4045,19
|
|
20230906,134100,375452695,4045,4050,4050,4045,29
|
|
20230906,134000,375335385,4045,4045,4045,4045,29
|
|
20230906,133900,375218080,4045,4050,4050,4045,329
|
|
20230906,133800,373885775,4045,4045,4045,4045,28
|
|
20230906,133700,373772515,4045,4045,4045,4045,29
|
|
20230906,133600,373655210,4045,4045,4045,4045,29
|
|
20230906,133500,373537905,4045,4045,4045,4045,158
|
|
20230906,133400,372898795,4045,4045,4045,4045,29
|
|
20230906,133300,372781490,4045,4050,4050,4045,35
|
|
20230906,133200,372639885,4045,4045,4045,4045,28
|
|
20230906,133100,372526625,4045,4045,4045,4045,20
|
|
20230906,133000,372445725,4045,4050,4050,4045,1098
|
|
20230906,132900,367998920,4050,4050,4050,4050,30
|
|
20230906,132800,367877420,4050,4050,4050,4050,28
|
|
20230906,132700,367764020,4050,4050,4050,4050,33
|
|
20230906,132600,367630370,4055,4055,4055,4055,25
|
|
20230906,132500,367528995,4055,4055,4060,4055,29
|
|
20230906,132400,367411395,4055,4055,4055,4055,29
|
|
20230906,132300,367293800,4055,4055,4055,4055,344
|
|
20230906,132200,365898880,4055,4055,4055,4055,28
|
|
20230906,132100,365785340,4055,4055,4055,4055,131
|
|
20230906,132000,365254135,4055,4055,4055,4055,29
|
|
20230906,131900,365136540,4055,4055,4055,4055,29
|
|
20230906,131800,365018945,4055,4055,4055,4055,19
|
|
20230906,131700,364941900,4055,4055,4055,4055,30
|
|
20230906,131600,364820250,4055,4055,4055,4055,19
|
|
20230906,131500,364743205,4055,4055,4055,4055,28
|
|
20230906,131400,364629665,4055,4055,4055,4055,167
|
|
20230906,131300,363952480,4055,4055,4055,4055,29
|
|
20230906,131200,363834885,4055,4060,4060,4055,793
|
|
20230906,131100,360618780,4055,4055,4055,4055,26
|
|
20230906,131000,360513350,4055,4055,4055,4055,19
|
|
20230906,130900,360436305,4055,4055,4055,4055,19
|
|
20230906,130800,360359260,4055,4055,4060,4055,25
|
|
20230906,130700,360257880,4065,4065,4065,4065,0
|
|
20230906,130600,360257880,4065,4065,4065,4065,0
|
|
20230906,130500,360257880,4065,4065,4065,4065,4
|
|
20230906,130400,360241620,4065,4065,4065,4065,0
|
|
20230906,130300,360241620,4065,4065,4065,4065,0
|
|
20230906,130200,360241620,4065,4065,4065,4065,0
|
|
20230906,130100,360241620,4065,4065,4065,4065,4
|
|
20230906,130000,360225360,4065,4065,4065,4065,3
|
|
20230906,125900,360213165,4065,4065,4065,4065,4
|
|
20230906,125800,360196905,4065,4060,4065,4060,14
|
|
20230906,125700,360140025,4060,4060,4060,4060,100
|
|
20230906,125600,359734025,4060,4060,4060,4060,511
|
|
20230906,125500,357659365,4060,4060,4060,4060,406
|
|
20230906,125400,356011005,4060,4060,4060,4060,6
|
|
20230906,125300,355986645,4060,4060,4060,4060,1280
|
|
20230906,125200,350789845,4060,4060,4060,4060,3
|
|
20230906,125100,350777665,4060,4060,4060,4060,0
|
|
20230906,125000,350777665,4060,4055,4060,4055,1010
|
|
20230906,124900,346682065,4055,4055,4055,4055,0
|
|
20230906,124800,346682065,4055,4055,4055,4055,0
|
|
20230906,124700,346682065,4055,4055,4055,4055,0
|
|
20230906,124600,346682065,4055,4055,4055,4055,0
|
|
20230906,124500,346682065,4055,4055,4055,4055,300
|
|
20230906,124400,345465565,4055,4055,4055,4055,0
|
|
20230906,124300,345465565,4055,4055,4055,4055,900
|
|
20230906,124200,341816065,4060,4060,4060,4060,0
|
|
20230906,124100,341816065,4060,4060,4060,4060,0
|
|
20230906,124000,341816065,4060,4060,4060,4060,22
|
|
20230906,123900,341726745,4055,4055,4055,4055,0
|
|
20230906,123800,341726745,4055,4055,4055,4055,0
|
|
20230906,123700,341726745,4055,4055,4055,4055,0
|
|
20230906,123600,341726745,4055,4055,4055,4055,0
|
|
20230906,123500,341726745,4055,4055,4055,4055,0
|
|
20230906,123400,341726745,4055,4055,4055,4055,0
|
|
20230906,123300,341726745,4055,4055,4055,4055,91
|
|
20230906,123200,341357740,4055,4055,4055,4055,0
|
|
20230906,123100,341357740,4055,4055,4055,4055,0
|
|
20230906,123000,341357740,4055,4055,4055,4055,3
|
|
20230906,122900,341345575,4060,4060,4060,4060,0
|
|
20230906,122800,341345575,4060,4060,4060,4060,0
|
|
20230906,122700,341345575,4060,4060,4060,4060,0
|
|
20230906,122600,341345575,4060,4060,4060,4060,0
|
|
20230906,122500,341345575,4060,4060,4060,4060,0
|
|
20230906,122400,341345575,4060,4060,4060,4060,0
|
|
20230906,122300,341345575,4060,4060,4060,4060,0
|
|
20230906,122200,341345575,4060,4060,4060,4060,10
|
|
20230906,122100,341304975,4060,4060,4060,4060,0
|
|
20230906,122000,341304975,4060,4060,4060,4060,2
|
|
20230906,121900,341296855,4050,4050,4050,4050,300
|
|
20230906,121800,340081855,4050,4050,4050,4050,0
|
|
20230906,121700,340081855,4050,4050,4050,4050,0
|
|
20230906,121600,340081855,4050,4050,4050,4050,0
|
|
20230906,121500,340081855,4050,4050,4050,4050,0
|
|
20230906,121400,340081855,4050,4050,4050,4050,0
|
|
20230906,121300,340081855,4050,4050,4050,4050,1400
|
|
20230906,121200,334411855,4050,4055,4055,4050,1000
|
|
20230906,121100,330358745,4060,4060,4060,4060,0
|
|
20230906,121000,330358745,4060,4060,4060,4060,0
|
|
20230906,120900,330358745,4060,4060,4060,4060,5
|
|
20230906,120800,330338445,4060,4060,4060,4060,0
|
|
20230906,120700,330338445,4060,4060,4060,4060,134
|
|
20230906,120600,329794405,4070,4070,4070,4070,0
|
|
20230906,120500,329794405,4070,4070,4070,4070,0
|
|
20230906,120400,329794405,4070,4070,4070,4070,0
|
|
20230906,120300,329794405,4070,4070,4070,4070,2
|
|
20230906,120200,329786265,4060,4060,4060,4060,0
|
|
20230906,120100,329786265,4060,4060,4060,4060,453
|
|
20230906,120000,327947085,4060,4060,4060,4060,1
|
|
20230906,115900,327943025,4060,4060,4060,4060,1000
|
|
20230906,115800,323883025,4060,4060,4060,4060,0
|
|
20230906,115700,323883025,4060,4060,4060,4060,0
|
|
20230906,115600,323883025,4060,4060,4060,4060,0
|
|
20230906,115500,323883025,4060,4060,4060,4060,6
|
|
20230906,115400,323858665,4060,4060,4060,4060,0
|
|
20230906,115300,323858665,4060,4060,4060,4060,1
|
|
20230906,115200,323854605,4055,4055,4055,4055,0
|
|
20230906,115100,323854605,4055,4055,4055,4055,22
|
|
20230906,115000,323765395,4055,4055,4055,4055,199
|
|
20230906,114900,322958450,4055,4055,4055,4055,411
|
|
20230906,114800,321291845,4060,4060,4060,4060,0
|
|
20230906,114700,321291845,4060,4060,4060,4060,4
|
|
20230906,114600,321275605,4060,4060,4060,4060,3
|
|
20230906,114500,321263425,4060,4060,4060,4060,3
|
|
20230906,114400,321251245,4055,4055,4055,4055,0
|
|
20230906,114300,321251245,4055,4055,4055,4055,0
|
|
20230906,114200,321251245,4055,4055,4055,4055,0
|
|
20230906,114100,321251245,4055,4055,4055,4055,0
|
|
20230906,114000,321251245,4055,4055,4055,4055,0
|
|
20230906,113900,321251245,4055,4055,4055,4055,0
|
|
20230906,113800,321251245,4055,4055,4055,4055,0
|
|
20230906,113700,321251245,4055,4060,4060,4055,400
|
|
20230906,113600,319627775,4070,4070,4070,4070,0
|
|
20230906,113500,319627775,4070,4060,4070,4060,557
|
|
20230906,113400,317363680,4060,4060,4060,4060,922
|
|
20230906,113300,313620360,4060,4060,4060,4060,0
|
|
20230906,113200,313620360,4060,4060,4060,4060,0
|
|
20230906,113100,313620360,4060,4060,4060,4060,50
|
|
20230906,113000,313417360,4060,4060,4060,4060,46
|
|
20230906,112900,313230600,4060,4060,4060,4060,0
|
|
20230906,112800,313230600,4060,4060,4060,4060,1
|
|
20230906,112700,313226540,4050,4050,4050,4050,0
|
|
20230906,112600,313226540,4050,4050,4050,4050,0
|
|
20230906,112500,313226540,4050,4050,4050,4050,0
|
|
20230906,112400,313226540,4050,4050,4050,4050,0
|
|
20230906,112300,313226540,4050,4050,4050,4050,0
|
|
20230906,112200,313226540,4050,4050,4050,4050,0
|
|
20230906,112100,313226540,4050,4050,4050,4050,0
|
|
20230906,112000,313226540,4050,4050,4050,4050,0
|
|
20230906,111900,313226540,4050,4050,4050,4050,0
|
|
20230906,111800,313226540,4050,4050,4050,4050,0
|
|
20230906,111700,313226540,4050,4050,4050,4050,0
|
|
20230906,111600,313226540,4050,4050,4050,4050,0
|
|
20230906,111500,313226540,4050,4050,4050,4050,40
|
|
20230906,111400,313064540,4050,4050,4050,4050,0
|
|
20230906,111300,313064540,4050,4050,4050,4050,58
|
|
20230906,111200,312829640,4055,4050,4055,4035,15762
|
|
20230906,111100,249124285,4055,4055,4055,4055,0
|
|
20230906,111000,249124285,4055,4055,4055,4055,92
|
|
20230906,110900,248751225,4055,4055,4055,4055,30
|
|
20230906,110800,248629575,4060,4060,4060,4060,100
|
|
20230906,110700,248223575,4060,4060,4060,4060,0
|
|
20230906,110600,248223575,4060,4060,4060,4060,1
|
|
20230906,110500,248219515,4060,4060,4060,4060,3
|
|
20230906,110400,248207335,4060,4060,4060,4060,5
|
|
20230906,110300,248187035,4060,4060,4060,4060,0
|
|
20230906,110200,248187035,4060,4060,4060,4060,5
|
|
20230906,110100,248166735,4050,4050,4050,4050,0
|
|
20230906,110000,248166735,4050,4050,4050,4050,27
|
|
20230906,105900,248057385,4050,4050,4050,4050,0
|
|
20230906,105800,248057385,4050,4055,4055,4050,500
|
|
20230906,105700,246030970,4055,4055,4055,4055,0
|
|
20230906,105600,246030970,4055,4055,4055,4055,0
|
|
20230906,105500,246030970,4055,4055,4055,4055,0
|
|
20230906,105400,246030970,4055,4055,4055,4055,0
|
|
20230906,105300,246030970,4055,4055,4055,4055,1
|
|
20230906,105200,246026915,4055,4055,4055,4055,0
|
|
20230906,105100,246026915,4055,4060,4060,4055,163
|
|
20230906,105000,245365200,4065,4055,4065,4050,10304
|
|
20230906,104900,203603675,4050,4055,4055,4050,106
|
|
20230906,104800,203173995,4055,4055,4055,4055,0
|
|
20230906,104700,203173995,4055,4055,4055,4055,407
|
|
20230906,104600,201523610,4060,4060,4060,4060,0
|
|
20230906,104500,201523610,4060,4060,4060,4060,2
|
|
20230906,104400,201515490,4055,4055,4055,4055,701
|
|
20230906,104300,198672935,4060,4060,4060,4060,52
|
|
20230906,104200,198461815,4060,4060,4060,4060,5
|
|
20230906,104100,198441515,4060,4060,4060,4060,22
|
|
20230906,104000,198352195,4060,4060,4060,4060,478
|
|
20230906,103900,196411515,4060,4060,4060,4060,501
|
|
20230906,103800,194377455,4065,4065,4065,4065,1
|
|
20230906,103700,194373390,4065,4065,4065,4065,42
|
|
20230906,103600,194202660,4065,4065,4065,4065,0
|
|
20230906,103500,194202660,4065,4065,4065,4065,36
|
|
20230906,103400,194056320,4065,4065,4065,4065,479
|
|
20230906,103300,192109185,4070,4070,4070,4070,0
|
|
20230906,103200,192109185,4070,4070,4070,4070,0
|
|
20230906,103100,192109185,4070,4070,4070,4070,477
|
|
20230906,103000,190167795,4070,4070,4070,4070,24
|
|
20230906,102900,190070115,4065,4065,4065,4065,2
|
|
20230906,102800,190061985,4070,4070,4070,4070,0
|
|
20230906,102700,190061985,4070,4070,4070,4070,0
|
|
20230906,102600,190061985,4070,4070,4070,4065,501
|
|
20230906,102500,188024885,4070,4070,4070,4070,0
|
|
20230906,102400,188024885,4070,4070,4070,4070,8
|
|
20230906,102300,187992325,4070,4065,4070,4065,102
|
|
20230906,102200,187577690,4070,4070,4070,4070,2
|
|
20230906,102100,187569550,4070,4070,4070,4070,407
|
|
20230906,102000,185913060,4070,4070,4070,4070,0
|
|
20230906,101900,185913060,4070,4070,4070,4070,6
|
|
20230906,101800,185888640,4070,4070,4070,4070,1
|
|
20230906,101700,185884570,4065,4065,4065,4065,310
|
|
20230906,101600,184624420,4070,4070,4070,4070,87
|
|
20230906,101500,184270330,4075,4075,4075,4075,557
|
|
20230906,101400,182000555,4075,4075,4075,4075,0
|
|
20230906,101300,182000555,4075,4075,4075,4075,0
|
|
20230906,101200,182000555,4075,4075,4075,4075,6
|
|
20230906,101100,181976105,4075,4075,4075,4075,76
|
|
20230906,101000,181666405,4075,4075,4075,4075,599
|
|
20230906,100900,179225480,4075,4075,4075,4075,14
|
|
20230906,100800,179168430,4075,4075,4075,4075,16
|
|
20230906,100700,179103230,4070,4075,4075,4070,7
|
|
20230906,100600,179074715,4075,4070,4075,4070,4
|
|
20230906,100500,179058425,4070,4075,4075,4070,70
|
|
20230906,100400,178773185,4080,4080,4080,4080,1
|
|
20230906,100300,178769105,4080,4075,4080,4075,4
|
|
20230906,100200,178752795,4080,4080,4080,4080,11
|
|
20230906,100100,178707915,4075,4075,4075,4075,42
|
|
20230906,100000,178536765,4075,4080,4080,4075,448
|
|
20230906,095900,176709215,4075,4075,4075,4075,200
|
|
20230906,095800,175894215,4075,4075,4075,4075,22
|
|
20230906,095700,175804565,4080,4080,4080,4080,0
|
|
20230906,095600,175804565,4080,4080,4080,4075,34
|
|
20230906,095500,175665995,4080,4080,4080,4075,307
|
|
20230906,095400,174413935,4075,4075,4075,4075,716
|
|
20230906,095300,171496235,4075,4075,4075,4075,7
|
|
20230906,095200,171467710,4065,4065,4065,4065,349
|
|
20230906,095100,170049025,4070,4070,4070,4070,342
|
|
20230906,095000,168657085,4070,4070,4070,4070,0
|
|
20230906,094900,168657085,4070,4070,4070,4070,120
|
|
20230906,094800,168168685,4070,4070,4070,4070,1
|
|
20230906,094700,168164615,4070,4070,4070,4070,3
|
|
20230906,094600,168152405,4070,4070,4070,4070,0
|
|
20230906,094500,168152405,4070,4070,4070,4070,0
|
|
20230906,094400,168152405,4070,4070,4070,4070,7
|
|
20230906,094300,168123915,4070,4070,4070,4070,24
|
|
20230906,094200,168026235,4070,4070,4070,4070,0
|
|
20230906,094100,168026235,4070,4070,4070,4070,2
|
|
20230906,094000,168018095,4070,4070,4070,4070,0
|
|
20230906,093900,168018095,4070,4070,4070,4070,301
|
|
20230906,093800,166793025,4070,4070,4070,4070,0
|
|
20230906,093700,166793025,4070,4070,4070,4070,37
|
|
20230906,093600,166642435,4075,4075,4075,4075,0
|
|
20230906,093500,166642435,4075,4075,4075,4075,1
|
|
20230906,093400,166638360,4075,4060,4075,4060,2422
|
|
20230906,093300,156791560,4065,4065,4075,4060,1549
|
|
20230906,093200,150499865,4065,4080,4080,4065,466
|
|
20230906,093100,148602575,4080,4080,4080,4080,46
|
|
20230906,093000,148414895,4090,4090,4090,4090,0
|
|
20230906,092900,148414895,4090,4090,4100,4050,10795
|
|
20230906,092800,104561825,4090,4090,4090,4090,0
|
|
20230906,092700,104561825,4090,4090,4090,4090,0
|
|
20230906,092600,104561825,4090,4090,4090,4070,1702
|
|
20230906,092500,97610755,4085,4105,4105,4085,5003
|
|
20230906,092400,77158115,4105,4105,4105,4105,3
|
|
20230906,092300,77145800,4110,4110,4110,4110,5
|
|
20230906,092200,77125250,4110,4110,4110,4110,1
|
|
20230906,092100,77121140,4100,4100,4100,4100,0
|
|
20230906,092000,77121140,4100,4105,4105,4100,300
|
|
20230906,091900,75891135,4100,4100,4100,4100,200
|
|
20230906,091800,75071135,4100,4100,4100,4100,1073
|
|
20230906,091700,70671835,4105,4090,4105,4085,696
|
|
20230906,091600,67820270,4090,4100,4100,4090,642
|
|
20230906,091500,65194180,4105,4090,4105,4090,578
|
|
20230906,091400,62822060,4105,4105,4110,4080,6154
|
|
20230906,091300,37649015,4105,4105,4105,4105,314
|
|
20230906,091200,36360045,4110,4115,4115,4110,464
|
|
20230906,091100,34452505,4115,4110,4115,4110,538
|
|
20230906,091000,32241125,4110,4120,4120,4110,275
|
|
20230906,090900,31109465,4115,4115,4115,4115,649
|
|
20230906,090800,28438830,4115,4115,4115,4115,3
|
|
20230906,090700,28426485,4125,4110,4125,4110,210
|
|
20230906,090600,27563310,4110,4115,4125,4105,2216
|
|
20230906,090500,18450605,4115,4120,4120,4115,1279
|
|
20230906,090400,13187260,4135,4135,4135,4135,0
|
|
20230906,090300,13187260,4135,4135,4135,4135,13
|
|
20230906,090200,13133505,4145,4120,4145,4120,730
|
|
20230906,090100,10125780,4110,4120,4120,4105,1560
|
|
20230906,090000,3704790,4125,4160,4160,4125,896
|