658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,195500,154628865,4040,4040,4040,4040,1612
|
|
20230904,195400,154628865,4040,4040,4040,4040,0
|
|
20230904,195300,154628865,4040,4040,4040,4040,0
|
|
20230904,195200,154628865,4040,4040,4040,4040,0
|
|
20230904,195100,154628865,4040,4040,4040,4040,0
|
|
20230904,195000,154628865,4040,4040,4040,4040,0
|
|
20230904,194900,154628865,4040,4040,4040,4040,0
|
|
20230904,194800,154628865,4040,4040,4040,4040,0
|
|
20230904,194700,154628865,4040,4040,4040,4040,0
|
|
20230904,194600,154628865,4040,4040,4040,4040,0
|
|
20230904,194500,154628865,4040,4040,4040,4040,0
|
|
20230904,194400,154628865,4040,4040,4040,4040,0
|
|
20230904,194300,154628865,4040,4040,4040,4040,0
|
|
20230904,194200,154628865,4040,4040,4040,4040,0
|
|
20230904,194100,154628865,4040,4040,4040,4040,0
|
|
20230904,194000,154628865,4040,4040,4040,4040,0
|
|
20230904,193900,154628865,4040,4040,4040,4040,0
|
|
20230904,193800,154628865,4040,4040,4040,4040,0
|
|
20230904,193700,154628865,4040,4040,4040,4040,0
|
|
20230904,193600,154628865,4040,4040,4040,4040,0
|
|
20230904,193500,154628865,4040,4040,4040,4040,0
|
|
20230904,193400,154628865,4040,4040,4040,4040,0
|
|
20230904,193300,154628865,4040,4040,4040,4040,0
|
|
20230904,193200,154628865,4040,4040,4040,4040,0
|
|
20230904,193100,154628865,4040,4040,4040,4040,0
|
|
20230904,193000,154628865,4040,4040,4040,4040,0
|
|
20230904,192900,154628865,4040,4040,4040,4040,0
|
|
20230904,192800,154628865,4040,4040,4040,4040,0
|
|
20230904,192700,154628865,4040,4040,4040,4040,0
|
|
20230904,192600,154628865,4040,4040,4040,4040,0
|
|
20230904,192500,154628865,4040,4040,4040,4040,1612
|
|
20230904,192400,154628865,4040,4040,4040,4040,0
|
|
20230904,192300,154628865,4040,4040,4040,4040,0
|
|
20230904,192200,154628865,4040,4040,4040,4040,0
|
|
20230904,192100,154628865,4040,4040,4040,4040,0
|
|
20230904,192000,154628865,4040,4040,4040,4040,0
|
|
20230904,191900,154628865,4040,4040,4040,4040,0
|
|
20230904,191800,154628865,4040,4040,4040,4040,0
|
|
20230904,191700,154628865,4040,4040,4040,4040,0
|
|
20230904,191600,154628865,4040,4040,4040,4040,0
|
|
20230904,191500,154628865,4040,4040,4040,4040,0
|
|
20230904,191400,154628865,4040,4040,4040,4040,0
|
|
20230904,191300,154628865,4040,4040,4040,4040,0
|
|
20230904,191200,154628865,4040,4040,4040,4040,0
|
|
20230904,191100,154628865,4040,4040,4040,4040,0
|
|
20230904,191000,154628865,4040,4040,4040,4040,0
|
|
20230904,190900,154628865,4040,4040,4040,4040,0
|
|
20230904,190800,154628865,4040,4040,4040,4040,0
|
|
20230904,190700,154628865,4040,4040,4040,4040,0
|
|
20230904,190600,154628865,4040,4040,4040,4040,0
|
|
20230904,190500,154628865,4040,4040,4040,4040,0
|
|
20230904,190400,154628865,4040,4040,4040,4040,0
|
|
20230904,190300,154628865,4040,4040,4040,4040,0
|
|
20230904,190200,154628865,4040,4040,4040,4040,0
|
|
20230904,190100,154628865,4040,4040,4040,4040,0
|
|
20230904,190000,154628865,4040,4040,4040,4040,0
|
|
20230904,185900,154628865,4040,4040,4040,4040,0
|
|
20230904,185800,154628865,4040,4040,4040,4040,0
|
|
20230904,185700,154628865,4040,4040,4040,4040,0
|
|
20230904,185600,154628865,4040,4040,4040,4040,0
|
|
20230904,185500,154628865,4040,4040,4040,4040,1612
|
|
20230904,185400,154628865,4040,4040,4040,4040,0
|
|
20230904,185300,154628865,4040,4040,4040,4040,0
|
|
20230904,185200,154628865,4040,4040,4040,4040,0
|
|
20230904,185100,154628865,4040,4040,4040,4040,0
|
|
20230904,185000,154628865,4040,4040,4040,4040,0
|
|
20230904,184900,154628865,4040,4040,4040,4040,0
|
|
20230904,184800,154628865,4040,4040,4040,4040,0
|
|
20230904,184700,154628865,4040,4040,4040,4040,0
|
|
20230904,184600,154628865,4040,4040,4040,4040,0
|
|
20230904,184500,154628865,4040,4040,4040,4040,0
|
|
20230904,184400,154628865,4040,4040,4040,4040,0
|
|
20230904,184300,154628865,4040,4040,4040,4040,0
|
|
20230904,184200,154628865,4040,4040,4040,4040,0
|
|
20230904,184100,154628865,4040,4040,4040,4040,0
|
|
20230904,184000,154628865,4040,4040,4040,4040,0
|
|
20230904,183900,154628865,4040,4040,4040,4040,0
|
|
20230904,183800,154628865,4040,4040,4040,4040,0
|
|
20230904,183700,154628865,4040,4040,4040,4040,0
|
|
20230904,183600,154628865,4040,4040,4040,4040,0
|
|
20230904,183500,154628865,4040,4040,4040,4040,0
|
|
20230904,183400,154628865,4040,4040,4040,4040,0
|
|
20230904,183300,154628865,4040,4040,4040,4040,0
|
|
20230904,183200,154628865,4040,4040,4040,4040,0
|
|
20230904,183100,154628865,4040,4040,4040,4040,0
|
|
20230904,183000,154628865,4040,4040,4040,4040,0
|
|
20230904,182900,154628865,4040,4040,4040,4040,0
|
|
20230904,182800,154628865,4040,4040,4040,4040,0
|
|
20230904,182700,154628865,4040,4040,4040,4040,0
|
|
20230904,182600,154628865,4040,4040,4040,4040,0
|
|
20230904,182500,154628865,4040,4040,4040,4040,1612
|
|
20230904,182400,154628865,4040,4040,4040,4040,0
|
|
20230904,182300,154628865,4040,4040,4040,4040,0
|
|
20230904,182200,154628865,4040,4040,4040,4040,0
|
|
20230904,182100,154628865,4040,4040,4040,4040,0
|
|
20230904,182000,154628865,4040,4040,4040,4040,0
|
|
20230904,181900,154628865,4040,4040,4040,4040,0
|
|
20230904,181800,154628865,4040,4040,4040,4040,0
|
|
20230904,181700,154628865,4040,4040,4040,4040,0
|
|
20230904,181600,154628865,4040,4040,4040,4040,0
|
|
20230904,181500,154628865,4040,4040,4040,4040,0
|
|
20230904,181400,154628865,4040,4040,4040,4040,0
|
|
20230904,181300,154628865,4040,4040,4040,4040,0
|
|
20230904,181200,154628865,4040,4040,4040,4040,0
|
|
20230904,181100,154628865,4040,4040,4040,4040,0
|
|
20230904,181000,154628865,4040,4040,4040,4040,0
|
|
20230904,180900,154628865,4040,4040,4040,4040,0
|
|
20230904,180800,154628865,4040,4040,4040,4040,0
|
|
20230904,180700,154628865,4040,4040,4040,4040,0
|
|
20230904,180600,154628865,4040,4040,4040,4040,0
|
|
20230904,180500,154628865,4040,4040,4040,4040,0
|
|
20230904,180400,154628865,4040,4040,4040,4040,0
|
|
20230904,180300,154628865,4040,4040,4040,4040,0
|
|
20230904,180200,154628865,4040,4040,4040,4040,0
|
|
20230904,180100,154628865,4040,4040,4040,4040,0
|
|
20230904,180000,154628865,4040,4040,4040,4040,0
|
|
20230904,175900,154628865,4040,4040,4040,4040,0
|
|
20230904,175800,154628865,4040,4040,4040,4040,0
|
|
20230904,175700,154628865,4040,4040,4040,4040,0
|
|
20230904,175600,154628865,4040,4040,4040,4040,0
|
|
20230904,175500,154628865,4040,4040,4040,4040,1612
|
|
20230904,175400,154628865,4040,4040,4040,4040,0
|
|
20230904,175300,154628865,4040,4040,4040,4040,0
|
|
20230904,175200,154628865,4040,4040,4040,4040,0
|
|
20230904,175100,154628865,4040,4040,4040,4040,0
|
|
20230904,175000,154628865,4040,4040,4040,4040,0
|
|
20230904,174900,154628865,4040,4040,4040,4040,0
|
|
20230904,174800,154628865,4040,4040,4040,4040,0
|
|
20230904,174700,154628865,4040,4040,4040,4040,0
|
|
20230904,174600,154628865,4040,4040,4040,4040,0
|
|
20230904,174500,154628865,4040,4040,4040,4040,0
|
|
20230904,174400,154628865,4040,4040,4040,4040,0
|
|
20230904,174300,154628865,4040,4040,4040,4040,0
|
|
20230904,174200,154628865,4040,4040,4040,4040,0
|
|
20230904,174100,154628865,4040,4040,4040,4040,0
|
|
20230904,174000,154628865,4040,4040,4040,4040,0
|
|
20230904,173900,154628865,4040,4040,4040,4040,0
|
|
20230904,173800,154628865,4040,4040,4040,4040,0
|
|
20230904,173700,154628865,4040,4040,4040,4040,0
|
|
20230904,173600,154628865,4040,4040,4040,4040,0
|
|
20230904,173500,154628865,4040,4040,4040,4040,0
|
|
20230904,173400,154628865,4040,4040,4040,4040,0
|
|
20230904,173300,154628865,4040,4040,4040,4040,0
|
|
20230904,173200,154628865,4040,4040,4040,4040,0
|
|
20230904,173100,154628865,4040,4040,4040,4040,0
|
|
20230904,173000,154628865,4040,4040,4040,4040,0
|
|
20230904,172900,154628865,4040,4040,4040,4040,0
|
|
20230904,172800,154628865,4040,4040,4040,4040,0
|
|
20230904,172700,154628865,4040,4040,4040,4040,0
|
|
20230904,172600,154628865,4040,4040,4040,4040,0
|
|
20230904,172500,154628865,4040,4040,4040,4040,1612
|
|
20230904,172400,154628865,4040,4040,4040,4040,0
|
|
20230904,172300,154628865,4040,4040,4040,4040,0
|
|
20230904,172200,154628865,4040,4040,4040,4040,0
|
|
20230904,172100,154628865,4040,4040,4040,4040,0
|
|
20230904,172000,154628865,4040,4040,4040,4040,0
|
|
20230904,171900,154628865,4040,4040,4040,4040,0
|
|
20230904,171800,154628865,4040,4040,4040,4040,0
|
|
20230904,171700,154628865,4040,4040,4040,4040,0
|
|
20230904,171600,154628865,4040,4040,4040,4040,0
|
|
20230904,171500,154628865,4040,4040,4040,4040,0
|
|
20230904,171400,154628865,4040,4040,4040,4040,0
|
|
20230904,171300,154628865,4040,4040,4040,4040,0
|
|
20230904,171200,154628865,4040,4040,4040,4040,0
|
|
20230904,171100,154628865,4040,4040,4040,4040,0
|
|
20230904,171000,154628865,4040,4040,4040,4040,0
|
|
20230904,170900,154628865,4040,4040,4040,4040,0
|
|
20230904,170800,154628865,4040,4040,4040,4040,0
|
|
20230904,170700,154628865,4040,4040,4040,4040,0
|
|
20230904,170600,154628865,4040,4040,4040,4040,0
|
|
20230904,170500,154628865,4040,4040,4040,4040,0
|
|
20230904,170400,154628865,4040,4040,4040,4040,0
|
|
20230904,170300,154628865,4040,4040,4040,4040,0
|
|
20230904,170200,154628865,4040,4040,4040,4040,0
|
|
20230904,170100,154628865,4040,4040,4040,4040,0
|
|
20230904,170000,154628865,4040,4040,4040,4040,0
|
|
20230904,165900,154628865,4040,4040,4040,4040,0
|
|
20230904,165800,154628865,4040,4040,4040,4040,0
|
|
20230904,165700,154628865,4040,4040,4040,4040,0
|
|
20230904,165600,154628865,4040,4040,4040,4040,0
|
|
20230904,165500,154628865,4040,4040,4040,4040,1612
|
|
20230904,165400,154628865,4040,4040,4040,4040,0
|
|
20230904,165300,154628865,4040,4040,4040,4040,0
|
|
20230904,165200,154628865,4040,4040,4040,4040,0
|
|
20230904,165100,154628865,4040,4040,4040,4040,0
|
|
20230904,165000,154628865,4040,4040,4040,4040,0
|
|
20230904,164900,154628865,4040,4040,4040,4040,0
|
|
20230904,164800,154628865,4040,4040,4040,4040,0
|
|
20230904,164700,154628865,4040,4040,4040,4040,0
|
|
20230904,164600,154628865,4040,4040,4040,4040,0
|
|
20230904,164500,154628865,4040,4040,4040,4040,0
|
|
20230904,164400,154628865,4040,4040,4040,4040,0
|
|
20230904,164300,154628865,4040,4040,4040,4040,0
|
|
20230904,164200,154628865,4040,4040,4040,4040,0
|
|
20230904,164100,154628865,4040,4040,4040,4040,0
|
|
20230904,164000,154628865,4040,4040,4040,4040,0
|
|
20230904,163900,154628865,4040,4040,4040,4040,0
|
|
20230904,163800,154628865,4040,4040,4040,4040,0
|
|
20230904,163700,154628865,4040,4040,4040,4040,0
|
|
20230904,163600,154628865,4040,4040,4040,4040,0
|
|
20230904,163500,154628865,4040,4040,4040,4040,0
|
|
20230904,163400,154628865,4040,4040,4040,4040,0
|
|
20230904,163300,154628865,4040,4040,4040,4040,0
|
|
20230904,163200,154628865,4040,4040,4040,4040,0
|
|
20230904,163100,154628865,4040,4040,4040,4040,0
|
|
20230904,163000,154628865,4040,4040,4040,4040,0
|
|
20230904,162900,154628865,4040,4040,4040,4040,0
|
|
20230904,162800,154628865,4040,4040,4040,4040,0
|
|
20230904,162700,154628865,4040,4040,4040,4040,0
|
|
20230904,162600,154628865,4040,4040,4040,4040,0
|
|
20230904,162500,154628865,4040,4040,4040,4040,1612
|
|
20230904,162400,154628865,4040,4040,4040,4040,0
|
|
20230904,162300,154628865,4040,4040,4040,4040,0
|
|
20230904,162200,154628865,4040,4040,4040,4040,0
|
|
20230904,162100,154628865,4040,4040,4040,4040,0
|
|
20230904,162000,154628865,4040,4040,4040,4040,0
|
|
20230904,161900,154628865,4040,4040,4040,4040,0
|
|
20230904,161800,154628865,4040,4040,4040,4040,0
|
|
20230904,161700,154628865,4040,4040,4040,4040,0
|
|
20230904,161600,154628865,4040,4040,4040,4040,0
|
|
20230904,161500,154628865,4040,4040,4040,4040,0
|
|
20230904,161400,154628865,4040,4040,4040,4040,0
|
|
20230904,161300,154628865,4040,4040,4040,4040,0
|
|
20230904,161200,154628865,4040,4040,4040,4040,0
|
|
20230904,161100,154628865,4040,4040,4040,4040,0
|
|
20230904,161000,154628865,4040,4040,4040,4040,0
|
|
20230904,160900,154628865,4040,4040,4040,4040,0
|
|
20230904,160800,154628865,4040,4040,4040,4040,0
|
|
20230904,160700,154628865,4040,4040,4040,4040,0
|
|
20230904,160600,154628865,4040,4040,4040,4040,0
|
|
20230904,160500,154628865,4040,4040,4040,4040,0
|
|
20230904,160400,154628865,4040,4040,4040,4040,0
|
|
20230904,160300,154628865,4040,4040,4040,4040,0
|
|
20230904,160200,154628865,4040,4040,4040,4040,0
|
|
20230904,160100,154628865,4040,4040,4040,4040,0
|
|
20230904,160000,154628865,4040,4040,4040,4040,0
|
|
20230904,155900,154628865,4040,4040,4040,4040,0
|
|
20230904,155800,154628865,4040,4040,4040,4040,0
|
|
20230904,155700,154628865,4040,4040,4040,4040,0
|
|
20230904,155600,154628865,4040,4040,4040,4040,0
|
|
20230904,155500,154628865,4040,4040,4040,4040,1612
|
|
20230904,155400,154628865,4040,4040,4040,4040,0
|
|
20230904,155300,154628865,4040,4040,4040,4040,0
|
|
20230904,155200,154628865,4040,4040,4040,4040,0
|
|
20230904,155100,154628865,4040,4040,4040,4040,0
|
|
20230904,155000,154628865,4040,4040,4040,4040,0
|
|
20230904,154900,154628865,4040,4040,4040,4040,0
|
|
20230904,154800,154628865,4040,4040,4040,4040,0
|
|
20230904,154700,154628865,4040,4040,4040,4040,0
|
|
20230904,154600,154628865,4040,4040,4040,4040,0
|
|
20230904,154500,154628865,4040,4040,4040,4040,0
|
|
20230904,154400,154628865,4040,4040,4040,4040,0
|
|
20230904,154300,154628865,4040,4040,4040,4040,0
|
|
20230904,154200,154628865,4040,4040,4040,4040,0
|
|
20230904,154100,154628865,4040,4040,4040,4040,0
|
|
20230904,154000,154628865,4040,4040,4040,4040,0
|
|
20230904,153900,154628865,4040,4040,4040,4040,0
|
|
20230904,153800,154628865,4040,4040,4040,4040,0
|
|
20230904,153700,154628865,4040,4040,4040,4040,0
|
|
20230904,153600,154628865,4040,4040,4040,4040,0
|
|
20230904,153500,154628865,4040,4040,4040,4040,0
|
|
20230904,153400,154628865,4040,4040,4040,4040,0
|
|
20230904,153300,154628865,4040,4040,4040,4040,0
|
|
20230904,153200,154628865,4040,4040,4040,4040,0
|
|
20230904,153100,154628865,4040,4040,4040,4040,0
|
|
20230904,153000,154628865,4040,4040,4040,4040,1612
|
|
20230904,152900,148116385,4040,4040,4040,4040,0
|
|
20230904,152800,148116385,4040,4040,4040,4040,0
|
|
20230904,152700,148116385,4040,4040,4040,4040,0
|
|
20230904,152600,148116385,4040,4040,4040,4040,0
|
|
20230904,152500,148116385,4040,4040,4040,4040,0
|
|
20230904,152400,148116385,4040,4040,4040,4040,0
|
|
20230904,152300,148116385,4040,4040,4040,4040,0
|
|
20230904,152200,148116385,4040,4040,4040,4040,0
|
|
20230904,152100,148116385,4040,4040,4040,4040,0
|
|
20230904,152000,148116385,4040,4040,4040,4040,0
|
|
20230904,151900,148116385,4040,4055,4055,4040,35
|
|
20230904,151800,147974580,4050,4055,4055,4050,29
|
|
20230904,151700,147857125,4055,4055,4055,4055,10
|
|
20230904,151600,147816575,4055,4055,4055,4055,7
|
|
20230904,151500,147788190,4055,4055,4055,4055,0
|
|
20230904,151400,147788190,4055,4045,4055,4040,871
|
|
20230904,151300,144268035,4045,4045,4045,4045,0
|
|
20230904,151200,144268035,4045,4045,4045,4045,0
|
|
20230904,151100,144268035,4045,4045,4045,4045,0
|
|
20230904,151000,144268035,4045,4045,4045,4045,59
|
|
20230904,150900,144029380,4045,4045,4045,4045,0
|
|
20230904,150800,144029380,4045,4045,4045,4045,580
|
|
20230904,150700,141683280,4045,4045,4045,4045,100
|
|
20230904,150600,141278780,4060,4060,4060,4060,0
|
|
20230904,150500,141278780,4060,4060,4060,4060,0
|
|
20230904,150400,141278780,4060,4060,4060,4060,0
|
|
20230904,150300,141278780,4060,4060,4060,4060,0
|
|
20230904,150200,141278780,4060,4050,4060,4050,9
|
|
20230904,150100,141242320,4050,4050,4050,4050,8
|
|
20230904,150000,141209920,4050,4050,4050,4050,1
|
|
20230904,145900,141205870,4050,4050,4050,4050,10
|
|
20230904,145800,141165370,4060,4060,4060,4060,102
|
|
20230904,145700,140751250,4060,4060,4060,4060,56
|
|
20230904,145600,140523890,4050,4050,4050,4050,0
|
|
20230904,145500,140523890,4050,4050,4050,4050,0
|
|
20230904,145400,140523890,4050,4050,4050,4050,0
|
|
20230904,145300,140523890,4050,4050,4050,4050,0
|
|
20230904,145200,140523890,4050,4050,4050,4050,25
|
|
20230904,145100,140422640,4050,4050,4050,4050,0
|
|
20230904,145000,140422640,4050,4050,4050,4050,0
|
|
20230904,144900,140422640,4050,4050,4050,4050,1
|
|
20230904,144800,140418590,4050,4050,4050,4050,0
|
|
20230904,144700,140418590,4050,4050,4050,4050,1
|
|
20230904,144600,140414540,4060,4060,4060,4060,0
|
|
20230904,144500,140414540,4060,4060,4060,4060,0
|
|
20230904,144400,140414540,4060,4060,4060,4060,0
|
|
20230904,144300,140414540,4060,4060,4060,4060,0
|
|
20230904,144200,140414540,4060,4060,4060,4060,0
|
|
20230904,144100,140414540,4060,4060,4060,4060,0
|
|
20230904,144000,140414540,4060,4060,4060,4060,142
|
|
20230904,143900,139838020,4060,4060,4060,4060,0
|
|
20230904,143800,139838020,4060,4060,4060,4060,1
|
|
20230904,143700,139833960,4050,4050,4050,4050,0
|
|
20230904,143600,139833960,4050,4050,4050,4050,0
|
|
20230904,143500,139833960,4050,4050,4050,4050,0
|
|
20230904,143400,139833960,4050,4050,4050,4050,310
|
|
20230904,143300,138578460,4060,4060,4060,4060,0
|
|
20230904,143200,138578460,4060,4060,4060,4060,0
|
|
20230904,143100,138578460,4060,4050,4060,4050,338
|
|
20230904,143000,137209550,4050,4060,4060,4050,14
|
|
20230904,142900,137152810,4050,4060,4060,4050,39
|
|
20230904,142800,136994700,4060,4060,4060,4060,4
|
|
20230904,142700,136978460,4055,4060,4060,4055,8
|
|
20230904,142600,136946000,4060,4060,4060,4060,4
|
|
20230904,142500,136929760,4060,4060,4060,4060,0
|
|
20230904,142400,136929760,4060,4060,4060,4060,4
|
|
20230904,142300,136913520,4060,4060,4060,4055,568
|
|
20230904,142200,134609970,4070,4070,4070,4070,4
|
|
20230904,142100,134593690,4070,4060,4070,4060,260
|
|
20230904,142000,133538050,4070,4070,4070,4070,4
|
|
20230904,141900,133521770,4070,4070,4070,4070,4
|
|
20230904,141800,133505490,4070,4070,4070,4070,4
|
|
20230904,141700,133489210,4070,4070,4070,4070,4
|
|
20230904,141600,133472930,4070,4070,4070,4070,4
|
|
20230904,141500,133456650,4070,4060,4070,4060,129
|
|
20230904,141400,132932870,4060,4070,4070,4060,35
|
|
20230904,141300,132790730,4065,4065,4065,4065,54
|
|
20230904,141200,132571220,4070,4070,4070,4070,4
|
|
20230904,141100,132554940,4070,4070,4070,4070,4
|
|
20230904,141000,132538660,4070,4070,4070,4070,4
|
|
20230904,140900,132522380,4070,4070,4070,4070,4
|
|
20230904,140800,132506100,4075,4075,4075,4075,4
|
|
20230904,140700,132489800,4075,4070,4075,4070,147
|
|
20230904,140600,131890875,4075,4075,4075,4075,4
|
|
20230904,140500,131874575,4075,4075,4075,4075,4
|
|
20230904,140400,131858275,4065,4075,4075,4065,21
|
|
20230904,140300,131772870,4070,4070,4070,4070,4
|
|
20230904,140200,131756590,4070,4070,4070,4070,5
|
|
20230904,140100,131736240,4075,4075,4075,4075,5
|
|
20230904,140000,131715865,4075,4075,4075,4075,5
|
|
20230904,135900,131695490,4065,4065,4065,4065,0
|
|
20230904,135800,131695490,4065,4065,4065,4065,0
|
|
20230904,135700,131695490,4065,4065,4065,4065,0
|
|
20230904,135600,131695490,4065,4065,4065,4065,3
|
|
20230904,135500,131683295,4075,4075,4075,4075,0
|
|
20230904,135400,131683295,4075,4075,4075,4075,0
|
|
20230904,135300,131683295,4075,4075,4075,4075,18
|
|
20230904,135200,131609945,4075,4075,4075,4075,0
|
|
20230904,135100,131609945,4075,4075,4075,4075,0
|
|
20230904,135000,131609945,4075,4075,4075,4075,59
|
|
20230904,134900,131369520,4070,4070,4070,4070,0
|
|
20230904,134800,131369520,4070,4070,4070,4070,209
|
|
20230904,134700,130518890,4070,4070,4070,4070,0
|
|
20230904,134600,130518890,4070,4070,4070,4070,1
|
|
20230904,134500,130514820,4055,4055,4070,4055,145
|
|
20230904,134400,129926830,4070,4070,4070,4070,56
|
|
20230904,134300,129698910,4075,4075,4075,4075,0
|
|
20230904,134200,129698910,4075,4075,4075,4075,0
|
|
20230904,134100,129698910,4075,4075,4075,4075,0
|
|
20230904,134000,129698910,4075,4075,4075,4075,27
|
|
20230904,133900,129588885,4075,4075,4075,4075,0
|
|
20230904,133800,129588885,4075,4070,4075,4070,122
|
|
20230904,133700,129091895,4070,4070,4070,4070,0
|
|
20230904,133600,129091895,4070,4070,4070,4070,0
|
|
20230904,133500,129091895,4070,4070,4070,4070,28
|
|
20230904,133400,128977935,4070,4065,4070,4065,169
|
|
20230904,133300,128290425,4070,4070,4070,4070,0
|
|
20230904,133200,128290425,4070,4070,4070,4070,0
|
|
20230904,133100,128290425,4070,4070,4070,4070,0
|
|
20230904,133000,128290425,4070,4070,4070,4070,0
|
|
20230904,132900,128290425,4070,4070,4070,4070,55
|
|
20230904,132800,128066575,4070,4070,4070,4070,0
|
|
20230904,132700,128066575,4070,4070,4070,4070,1
|
|
20230904,132600,128062505,4045,4045,4045,4045,25
|
|
20230904,132500,127961380,4045,4045,4045,4045,1
|
|
20230904,132400,127957335,4070,4070,4070,4070,55
|
|
20230904,132300,127733485,4070,4045,4070,4045,2
|
|
20230904,132200,127725370,4075,4075,4075,4075,1
|
|
20230904,132100,127721295,4045,4045,4045,4045,1
|
|
20230904,132000,127717250,4075,4075,4075,4075,0
|
|
20230904,131900,127717250,4075,4070,4075,4045,30
|
|
20230904,131800,127595060,4070,4070,4070,4070,28
|
|
20230904,131700,127481100,4045,4045,4045,4045,1
|
|
20230904,131600,127477055,4070,4070,4070,4070,1
|
|
20230904,131500,127472985,4045,4045,4045,4045,1
|
|
20230904,131400,127468940,4075,4075,4075,4075,0
|
|
20230904,131300,127468940,4075,4075,4075,4045,57
|
|
20230904,131200,127236695,4045,4045,4045,4045,0
|
|
20230904,131100,127236695,4045,4050,4050,4045,56
|
|
20230904,131000,127010000,4075,4075,4075,4075,7
|
|
20230904,130900,126981475,4075,4075,4075,4075,0
|
|
20230904,130800,126981475,4075,4050,4075,4050,62
|
|
20230904,130700,126728875,4075,4075,4075,4075,1
|
|
20230904,130600,126724800,4060,4060,4060,4060,1232
|
|
20230904,130500,121722880,4065,4075,4075,4065,69
|
|
20230904,130400,121441785,4080,4080,4080,4080,0
|
|
20230904,130300,121441785,4080,4080,4080,4080,28
|
|
20230904,130200,121327545,4080,4080,4080,4080,37
|
|
20230904,130100,121176585,4080,4075,4080,4075,143
|
|
20230904,130000,120593705,4075,4075,4075,4075,9
|
|
20230904,125900,120557030,4080,4080,4080,4080,0
|
|
20230904,125800,120557030,4080,4080,4080,4080,0
|
|
20230904,125700,120557030,4080,4085,4085,4060,377
|
|
20230904,125600,119024845,4085,4085,4085,4085,2
|
|
20230904,125500,119016675,4085,4085,4085,4085,0
|
|
20230904,125400,119016675,4085,4085,4085,4085,0
|
|
20230904,125300,119016675,4085,4085,4085,4085,0
|
|
20230904,125200,119016675,4085,4075,4085,4075,57
|
|
20230904,125100,118784185,4075,4075,4075,4075,0
|
|
20230904,125000,118784185,4075,4075,4075,4075,1
|
|
20230904,124900,118780110,4060,4070,4075,4060,307
|
|
20230904,124800,117530065,4060,4060,4060,4060,0
|
|
20230904,124700,117530065,4060,4070,4070,4060,678
|
|
20230904,124600,114777105,4070,4055,4070,4055,35
|
|
20230904,124500,114634760,4070,4070,4070,4070,0
|
|
20230904,124400,114634760,4070,4070,4070,4070,0
|
|
20230904,124300,114634760,4070,4055,4070,4055,435
|
|
20230904,124200,112870805,4055,4055,4055,4055,0
|
|
20230904,124100,112870805,4055,4055,4055,4055,60
|
|
20230904,124000,112627505,4055,4055,4055,4055,13
|
|
20230904,123900,112574790,4055,4055,4055,4055,0
|
|
20230904,123800,112574790,4055,4055,4055,4055,300
|
|
20230904,123700,111358290,4055,4055,4055,4055,0
|
|
20230904,123600,111358290,4055,4055,4055,4055,55
|
|
20230904,123500,111135265,4055,4055,4055,4055,0
|
|
20230904,123400,111135265,4055,4055,4055,4055,0
|
|
20230904,123300,111135265,4055,4055,4055,4055,2
|
|
20230904,123200,111127155,4055,4055,4055,4055,0
|
|
20230904,123100,111127155,4055,4055,4055,4055,55
|
|
20230904,123000,110904130,4055,4055,4055,4055,0
|
|
20230904,122900,110904130,4055,4055,4055,4055,0
|
|
20230904,122800,110904130,4055,4055,4055,4055,142
|
|
20230904,122700,110328320,4050,4050,4050,4050,0
|
|
20230904,122600,110328320,4050,4045,4050,4045,309
|
|
20230904,122500,109077235,4045,4045,4045,4045,27
|
|
20230904,122400,108968020,4045,4045,4045,4045,0
|
|
20230904,122300,108968020,4045,4045,4045,4045,0
|
|
20230904,122200,108968020,4045,4045,4045,4045,0
|
|
20230904,122100,108968020,4045,4045,4045,4045,56
|
|
20230904,122000,108741500,4045,4045,4045,4015,1533
|
|
20230904,121900,102569435,4040,4040,4040,4040,0
|
|
20230904,121800,102569435,4040,4040,4040,4040,1433
|
|
20230904,121700,96780115,4040,4040,4040,4040,0
|
|
20230904,121600,96780115,4040,4040,4040,4040,0
|
|
20230904,121500,96780115,4040,4040,4040,4040,55
|
|
20230904,121400,96557915,4040,4040,4040,4040,0
|
|
20230904,121300,96557915,4040,4040,4040,4040,0
|
|
20230904,121200,96557915,4040,4040,4040,4040,0
|
|
20230904,121100,96557915,4040,4040,4040,4040,0
|
|
20230904,121000,96557915,4040,4040,4040,4040,29
|
|
20230904,120900,96440755,4040,4040,4040,4040,27
|
|
20230904,120800,96331675,4045,4045,4045,4045,0
|
|
20230904,120700,96331675,4045,4045,4045,4045,0
|
|
20230904,120600,96331675,4045,4045,4045,4045,0
|
|
20230904,120500,96331675,4045,4045,4045,4045,0
|
|
20230904,120400,96331675,4045,4045,4045,4045,80
|
|
20230904,120300,96008075,4045,4030,4045,4030,9
|
|
20230904,120200,95971790,4030,4030,4030,4030,0
|
|
20230904,120100,95971790,4030,4030,4030,4030,0
|
|
20230904,120000,95971790,4030,4030,4030,4030,0
|
|
20230904,115900,95971790,4030,4030,4030,4030,238
|
|
20230904,115800,95012650,4030,4030,4030,4030,0
|
|
20230904,115700,95012650,4030,4030,4030,4030,0
|
|
20230904,115600,95012650,4030,4030,4030,4030,0
|
|
20230904,115500,95012650,4030,4025,4030,4025,221
|
|
20230904,115400,94122800,4025,4030,4030,4025,694
|
|
20230904,115300,91329310,4030,4025,4030,4025,511
|
|
20230904,115200,89272240,4025,4025,4025,4025,179
|
|
20230904,115100,88551765,4025,4025,4025,4025,0
|
|
20230904,115000,88551765,4025,4025,4025,4025,0
|
|
20230904,114900,88551765,4025,4025,4025,4025,0
|
|
20230904,114800,88551765,4025,4025,4025,4025,55
|
|
20230904,114700,88330390,4025,4025,4025,4025,0
|
|
20230904,114600,88330390,4025,4025,4025,4025,124
|
|
20230904,114500,87831290,4025,4025,4025,4025,0
|
|
20230904,114400,87831290,4025,4025,4025,4025,0
|
|
20230904,114300,87831290,4025,4030,4030,4025,69
|
|
20230904,114200,87553290,4025,4025,4025,4025,0
|
|
20230904,114100,87553290,4025,4025,4025,4025,0
|
|
20230904,114000,87553290,4025,4025,4025,4025,108
|
|
20230904,113900,87118590,4025,4025,4025,4025,0
|
|
20230904,113800,87118590,4025,4025,4030,4025,212
|
|
20230904,113700,86265150,4025,4020,4025,4020,328
|
|
20230904,113600,84944955,4025,4025,4025,4025,0
|
|
20230904,113500,84944955,4025,4025,4025,4025,0
|
|
20230904,113400,84944955,4025,4025,4025,4025,0
|
|
20230904,113300,84944955,4025,4025,4025,4025,0
|
|
20230904,113200,84944955,4025,4025,4025,4025,55
|
|
20230904,113100,84723580,4025,4025,4025,4025,0
|
|
20230904,113000,84723580,4025,4025,4025,4025,0
|
|
20230904,112900,84723580,4025,4025,4025,4025,0
|
|
20230904,112800,84723580,4025,4025,4025,4025,0
|
|
20230904,112700,84723580,4025,4025,4025,4025,55
|
|
20230904,112600,84502205,4005,4005,4005,4005,92
|
|
20230904,112500,84133745,4025,4025,4025,4025,0
|
|
20230904,112400,84133745,4025,4025,4025,4025,0
|
|
20230904,112300,84133745,4025,4010,4025,4010,304
|
|
20230904,112200,82913135,4005,4015,4015,4005,824
|
|
20230904,112100,79610890,4010,4010,4010,4010,0
|
|
20230904,112000,79610890,4010,4010,4010,4010,101
|
|
20230904,111900,79205880,4010,4025,4025,4010,21
|
|
20230904,111800,79121655,4025,4025,4025,4025,0
|
|
20230904,111700,79121655,4025,4025,4025,4025,28
|
|
20230904,111600,79008955,4025,4025,4025,4025,27
|
|
20230904,111500,78900280,4025,4025,4025,4025,0
|
|
20230904,111400,78900280,4025,4025,4025,4025,0
|
|
20230904,111300,78900280,4025,4020,4025,4010,201
|
|
20230904,111200,78093505,4020,4020,4020,4020,33
|
|
20230904,111100,77960845,4020,4025,4025,4020,175
|
|
20230904,111000,77257070,4020,4020,4020,4020,33
|
|
20230904,110900,77124410,4020,4020,4020,4020,0
|
|
20230904,110800,77124410,4020,4020,4020,4020,65
|
|
20230904,110700,76863110,4020,4020,4020,4020,0
|
|
20230904,110600,76863110,4020,4020,4020,4020,55
|
|
20230904,110500,76642010,4020,4020,4020,4020,1
|
|
20230904,110400,76637990,4010,4010,4010,4010,0
|
|
20230904,110300,76637990,4010,4010,4010,4010,121
|
|
20230904,110200,76152780,4010,4010,4010,4010,0
|
|
20230904,110100,76152780,4010,4020,4020,4010,908
|
|
20230904,110000,72511420,4020,4020,4020,4020,156
|
|
20230904,105900,71884300,4020,4015,4020,4015,22
|
|
20230904,105800,71795965,4015,4025,4025,4015,487
|
|
20230904,105700,69840150,4025,4025,4025,4025,0
|
|
20230904,105600,69840150,4025,4025,4025,4025,0
|
|
20230904,105500,69840150,4025,4025,4025,4025,55
|
|
20230904,105400,69618775,4030,4030,4030,4030,0
|
|
20230904,105300,69618775,4030,4030,4030,4030,0
|
|
20230904,105200,69618775,4030,4030,4030,4030,0
|
|
20230904,105100,69618775,4030,4030,4030,4030,0
|
|
20230904,105000,69618775,4030,4030,4030,4030,56
|
|
20230904,104900,69393095,4030,4030,4030,4030,142
|
|
20230904,104800,68820835,4030,4030,4030,4030,0
|
|
20230904,104700,68820835,4030,4030,4030,4015,145
|
|
20230904,104600,68236695,4030,4030,4030,4030,0
|
|
20230904,104500,68236695,4030,4030,4030,4030,29
|
|
20230904,104400,68119825,4030,4030,4030,4030,27
|
|
20230904,104300,68011015,4030,4030,4030,4030,130
|
|
20230904,104200,67487115,4030,4030,4030,4030,0
|
|
20230904,104100,67487115,4030,4030,4030,4030,0
|
|
20230904,104000,67487115,4030,4030,4030,4030,0
|
|
20230904,103900,67487115,4030,4030,4030,4030,189
|
|
20230904,103800,66725445,4030,4030,4030,4030,0
|
|
20230904,103700,66725445,4030,4030,4030,4010,73
|
|
20230904,103600,66432255,4015,4015,4015,4015,100
|
|
20230904,103500,66030755,4030,4020,4030,4020,133
|
|
20230904,103400,65494795,4020,4030,4030,4020,234
|
|
20230904,103300,64553245,4030,4030,4030,4030,0
|
|
20230904,103200,64553245,4030,4030,4030,4030,46
|
|
20230904,103100,64367865,4030,4030,4030,4030,131
|
|
20230904,103000,63839935,4030,4030,4030,4030,0
|
|
20230904,102900,63839935,4030,4030,4030,4030,29
|
|
20230904,102800,63723065,4030,4030,4030,4030,27
|
|
20230904,102700,63614255,4030,4030,4030,4030,131
|
|
20230904,102600,63086325,4030,4025,4030,4025,918
|
|
20230904,102500,59387285,4030,4030,4030,4030,0
|
|
20230904,102400,59387285,4030,4030,4030,4030,0
|
|
20230904,102300,59387285,4030,4015,4030,4015,189
|
|
20230904,102200,58626010,4015,4015,4020,4015,226
|
|
20230904,102100,57718615,4015,4015,4015,4015,1
|
|
20230904,102000,57714600,4030,4030,4030,4030,0
|
|
20230904,101900,57714600,4030,4030,4030,4030,131
|
|
20230904,101800,57186670,4030,4030,4030,4015,68
|
|
20230904,101700,56912810,4030,4030,4030,4030,99
|
|
20230904,101600,56513840,4030,4030,4030,4030,144
|
|
20230904,101500,55933520,4020,4030,4030,4020,136
|
|
20230904,101400,55385490,4020,4020,4020,4020,2
|
|
20230904,101300,55377450,4030,4020,4030,4020,56
|
|
20230904,101200,55151975,4030,4030,4030,4030,0
|
|
20230904,101100,55151975,4030,4025,4030,4025,131
|
|
20230904,101000,54624100,4020,4020,4020,4020,1
|
|
20230904,100900,54620080,4030,4030,4030,4030,0
|
|
20230904,100800,54620080,4030,4030,4030,4030,29
|
|
20230904,100700,54503210,4030,4030,4030,4030,27
|
|
20230904,100600,54394400,4025,4025,4025,4025,286
|
|
20230904,100500,53243250,4030,4030,4030,4030,0
|
|
20230904,100400,53243250,4030,4030,4030,4030,1
|
|
20230904,100300,53239220,4025,4025,4025,4025,475
|
|
20230904,100200,51327345,4030,4025,4030,4025,56
|
|
20230904,100100,51101900,4025,4030,4030,4025,1004
|
|
20230904,100000,47060795,4015,4015,4015,4015,261
|
|
20230904,095900,46012880,4030,4020,4030,4020,4
|
|
20230904,095800,45996790,4020,4020,4020,4020,395
|
|
20230904,095700,44408890,4035,4035,4035,4035,56
|
|
20230904,095600,44182930,4040,4040,4040,4040,0
|
|
20230904,095500,44182930,4040,4040,4040,4040,0
|
|
20230904,095400,44182930,4040,4040,4040,4040,0
|
|
20230904,095300,44182930,4040,4040,4040,4040,123
|
|
20230904,095200,43686010,4040,4040,4040,4040,29
|
|
20230904,095100,43568850,4040,4040,4040,4040,27
|
|
20230904,095000,43459770,4040,4040,4040,4040,0
|
|
20230904,094900,43459770,4040,4040,4040,4040,0
|
|
20230904,094800,43459770,4040,4040,4040,4040,0
|
|
20230904,094700,43459770,4040,4040,4040,4040,0
|
|
20230904,094600,43459770,4040,4035,4040,4035,56
|
|
20230904,094500,43233600,4040,4040,4040,4040,0
|
|
20230904,094400,43233600,4040,4040,4040,4040,0
|
|
20230904,094300,43233600,4040,4040,4040,4020,399
|
|
20230904,094200,41621760,4040,4035,4040,4035,3
|
|
20230904,094100,41609650,4035,4035,4040,4035,75
|
|
20230904,094000,41307010,4035,4035,4035,4035,0
|
|
20230904,093900,41307010,4035,4035,4035,4035,0
|
|
20230904,093800,41307010,4035,4035,4035,4035,0
|
|
20230904,093700,41307010,4035,4040,4040,4035,2
|
|
20230904,093600,41298935,4040,4030,4040,4030,30
|
|
20230904,093500,41177945,4030,4025,4030,4025,28
|
|
20230904,093400,41065225,4020,4020,4020,4020,0
|
|
20230904,093300,41065225,4020,4020,4020,4020,352
|
|
20230904,093200,39650185,4020,4020,4020,4020,0
|
|
20230904,093100,39650185,4020,4020,4020,4020,0
|
|
20230904,093000,39650185,4020,4020,4020,4010,102
|
|
20230904,092900,39240575,4005,4000,4005,4000,614
|
|
20230904,092800,36784305,4010,4015,4015,4010,1047
|
|
20230904,092700,32581805,4030,4030,4030,4030,1
|
|
20230904,092600,32577775,4015,4015,4015,4015,5
|
|
20230904,092500,32557700,4015,4030,4030,4015,357
|
|
20230904,092400,31123490,4015,4020,4030,4015,311
|
|
20230904,092300,29874095,4030,4020,4030,4015,101
|
|
20230904,092200,29468560,4035,4035,4035,4035,0
|
|
20230904,092100,29468560,4035,4020,4035,4015,278
|
|
20230904,092000,28352365,4035,4035,4035,4035,57
|
|
20230904,091900,28122370,4035,4035,4035,4035,94
|
|
20230904,091800,27743080,4035,4035,4035,4035,0
|
|
20230904,091700,27743080,4035,4035,4035,4035,0
|
|
20230904,091600,27743080,4035,4035,4040,4025,305
|
|
20230904,091500,26515415,4010,4035,4040,4010,71
|
|
20230904,091400,26229780,4040,4040,4040,4040,0
|
|
20230904,091300,26229780,4040,4010,4040,4010,22
|
|
20230904,091200,26141505,4025,4025,4025,4025,12
|
|
20230904,091100,26093205,4040,4040,4040,4040,0
|
|
20230904,091000,26093205,4040,4040,4040,4040,25
|
|
20230904,090900,25992205,4040,4040,4040,4040,10
|
|
20230904,090800,25951805,4040,4040,4040,4040,0
|
|
20230904,090700,25951805,4040,4040,4040,4040,12
|
|
20230904,090600,25903325,4040,4040,4040,4010,59
|
|
20230904,090500,25666465,4040,4015,4040,4010,257
|
|
20230904,090400,24634145,4015,4015,4040,4015,1480
|
|
20230904,090300,18691195,4040,4040,4040,4040,0
|
|
20230904,090200,18691195,4040,4040,4040,4040,0
|
|
20230904,090100,18691195,4040,4040,4040,4040,87
|
|
20230904,090000,18339715,4030,4030,4050,4010,4183
|