646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,194300,243553475,4050,4050,4050,4050,5694
|
|
20230906,194200,243553475,4050,4050,4050,4050,0
|
|
20230906,194100,243553475,4050,4050,4050,4050,0
|
|
20230906,194000,243553475,4050,4050,4050,4050,0
|
|
20230906,193900,243553475,4050,4050,4050,4050,0
|
|
20230906,193800,243553475,4050,4050,4050,4050,0
|
|
20230906,193700,243553475,4050,4050,4050,4050,0
|
|
20230906,193600,243553475,4050,4050,4050,4050,0
|
|
20230906,193500,243553475,4050,4050,4050,4050,0
|
|
20230906,193400,243553475,4050,4050,4050,4050,0
|
|
20230906,193300,243553475,4050,4050,4050,4050,0
|
|
20230906,193200,243553475,4050,4050,4050,4050,0
|
|
20230906,193100,243553475,4050,4050,4050,4050,0
|
|
20230906,193000,243553475,4050,4050,4050,4050,0
|
|
20230906,192900,243553475,4050,4050,4050,4050,0
|
|
20230906,192800,243553475,4050,4050,4050,4050,0
|
|
20230906,192700,243553475,4050,4050,4050,4050,0
|
|
20230906,192600,243553475,4050,4050,4050,4050,0
|
|
20230906,192500,243553475,4050,4050,4050,4050,0
|
|
20230906,192400,243553475,4050,4050,4050,4050,0
|
|
20230906,192300,243553475,4050,4050,4050,4050,0
|
|
20230906,192200,243553475,4050,4050,4050,4050,0
|
|
20230906,192100,243553475,4050,4050,4050,4050,0
|
|
20230906,192000,243553475,4050,4050,4050,4050,0
|
|
20230906,191900,243553475,4050,4050,4050,4050,0
|
|
20230906,191800,243553475,4050,4050,4050,4050,0
|
|
20230906,191700,243553475,4050,4050,4050,4050,0
|
|
20230906,191600,243553475,4050,4050,4050,4050,0
|
|
20230906,191500,243553475,4050,4050,4050,4050,0
|
|
20230906,191400,243553475,4050,4050,4050,4050,0
|
|
20230906,191300,243553475,4050,4050,4050,4050,5694
|
|
20230906,191200,243553475,4050,4050,4050,4050,0
|
|
20230906,191100,243553475,4050,4050,4050,4050,0
|
|
20230906,191000,243553475,4050,4050,4050,4050,0
|
|
20230906,190900,243553475,4050,4050,4050,4050,0
|
|
20230906,190800,243553475,4050,4050,4050,4050,0
|
|
20230906,190700,243553475,4050,4050,4050,4050,0
|
|
20230906,190600,243553475,4050,4050,4050,4050,0
|
|
20230906,190500,243553475,4050,4050,4050,4050,0
|
|
20230906,190400,243553475,4050,4050,4050,4050,0
|
|
20230906,190300,243553475,4050,4050,4050,4050,0
|
|
20230906,190200,243553475,4050,4050,4050,4050,0
|
|
20230906,190100,243553475,4050,4050,4050,4050,0
|
|
20230906,190000,243553475,4050,4050,4050,4050,0
|
|
20230906,185900,243553475,4050,4050,4050,4050,0
|
|
20230906,185800,243553475,4050,4050,4050,4050,0
|
|
20230906,185700,243553475,4050,4050,4050,4050,0
|
|
20230906,185600,243553475,4050,4050,4050,4050,0
|
|
20230906,185500,243553475,4050,4050,4050,4050,0
|
|
20230906,185400,243553475,4050,4050,4050,4050,0
|
|
20230906,185300,243553475,4050,4050,4050,4050,0
|
|
20230906,185200,243553475,4050,4050,4050,4050,0
|
|
20230906,185100,243553475,4050,4050,4050,4050,0
|
|
20230906,185000,243553475,4050,4050,4050,4050,0
|
|
20230906,184900,243553475,4050,4050,4050,4050,0
|
|
20230906,184800,243553475,4050,4050,4050,4050,0
|
|
20230906,184700,243553475,4050,4050,4050,4050,0
|
|
20230906,184600,243553475,4050,4050,4050,4050,0
|
|
20230906,184500,243553475,4050,4050,4050,4050,0
|
|
20230906,184400,243553475,4050,4050,4050,4050,0
|
|
20230906,184300,243553475,4050,4050,4050,4050,5694
|
|
20230906,184200,243553475,4050,4050,4050,4050,0
|
|
20230906,184100,243553475,4050,4050,4050,4050,0
|
|
20230906,184000,243553475,4050,4050,4050,4050,0
|
|
20230906,183900,243553475,4050,4050,4050,4050,0
|
|
20230906,183800,243553475,4050,4050,4050,4050,0
|
|
20230906,183700,243553475,4050,4050,4050,4050,0
|
|
20230906,183600,243553475,4050,4050,4050,4050,0
|
|
20230906,183500,243553475,4050,4050,4050,4050,0
|
|
20230906,183400,243553475,4050,4050,4050,4050,0
|
|
20230906,183300,243553475,4050,4050,4050,4050,0
|
|
20230906,183200,243553475,4050,4050,4050,4050,0
|
|
20230906,183100,243553475,4050,4050,4050,4050,0
|
|
20230906,183000,243553475,4050,4050,4050,4050,0
|
|
20230906,182900,243553475,4050,4050,4050,4050,0
|
|
20230906,182800,243553475,4050,4050,4050,4050,0
|
|
20230906,182700,243553475,4050,4050,4050,4050,0
|
|
20230906,182600,243553475,4050,4050,4050,4050,0
|
|
20230906,182500,243553475,4050,4050,4050,4050,0
|
|
20230906,182400,243553475,4050,4050,4050,4050,0
|
|
20230906,182300,243553475,4050,4050,4050,4050,0
|
|
20230906,182200,243553475,4050,4050,4050,4050,0
|
|
20230906,182100,243553475,4050,4050,4050,4050,0
|
|
20230906,182000,243553475,4050,4050,4050,4050,0
|
|
20230906,181900,243553475,4050,4050,4050,4050,0
|
|
20230906,181800,243553475,4050,4050,4050,4050,0
|
|
20230906,181700,243553475,4050,4050,4050,4050,0
|
|
20230906,181600,243553475,4050,4050,4050,4050,0
|
|
20230906,181500,243553475,4050,4050,4050,4050,0
|
|
20230906,181400,243553475,4050,4050,4050,4050,0
|
|
20230906,181300,243553475,4050,4050,4050,4050,5694
|
|
20230906,181200,243553475,4050,4050,4050,4050,0
|
|
20230906,181100,243553475,4050,4050,4050,4050,0
|
|
20230906,181000,243553475,4050,4050,4050,4050,0
|
|
20230906,180900,243553475,4050,4050,4050,4050,0
|
|
20230906,180800,243553475,4050,4050,4050,4050,0
|
|
20230906,180700,243553475,4050,4050,4050,4050,0
|
|
20230906,180600,243553475,4050,4050,4050,4050,0
|
|
20230906,180500,243553475,4050,4050,4050,4050,0
|
|
20230906,180400,243553475,4050,4050,4050,4050,0
|
|
20230906,180300,243553475,4050,4050,4050,4050,0
|
|
20230906,180200,243553475,4050,4050,4050,4050,0
|
|
20230906,180100,243553475,4050,4050,4050,4050,0
|
|
20230906,180000,243553475,4050,4050,4050,4050,0
|
|
20230906,175900,243553475,4050,4050,4050,4050,0
|
|
20230906,175800,243553475,4050,4050,4050,4050,0
|
|
20230906,175700,243553475,4050,4050,4050,4050,0
|
|
20230906,175600,243553475,4050,4050,4050,4050,0
|
|
20230906,175500,243553475,4050,4050,4050,4050,0
|
|
20230906,175400,243553475,4050,4050,4050,4050,0
|
|
20230906,175300,243553475,4050,4050,4050,4050,0
|
|
20230906,175200,243553475,4050,4050,4050,4050,0
|
|
20230906,175100,243553475,4050,4050,4050,4050,0
|
|
20230906,175000,243553475,4050,4050,4050,4050,0
|
|
20230906,174900,243553475,4050,4050,4050,4050,0
|
|
20230906,174800,243553475,4050,4050,4050,4050,0
|
|
20230906,174700,243553475,4050,4050,4050,4050,0
|
|
20230906,174600,243553475,4050,4050,4050,4050,0
|
|
20230906,174500,243553475,4050,4050,4050,4050,0
|
|
20230906,174400,243553475,4050,4050,4050,4050,0
|
|
20230906,174300,243553475,4050,4050,4050,4050,5694
|
|
20230906,174200,243553475,4050,4050,4050,4050,0
|
|
20230906,174100,243553475,4050,4050,4050,4050,0
|
|
20230906,174000,243553475,4050,4050,4050,4050,0
|
|
20230906,173900,243553475,4050,4050,4050,4050,0
|
|
20230906,173800,243553475,4050,4050,4050,4050,0
|
|
20230906,173700,243553475,4050,4050,4050,4050,0
|
|
20230906,173600,243553475,4050,4050,4050,4050,0
|
|
20230906,173500,243553475,4050,4050,4050,4050,0
|
|
20230906,173400,243553475,4050,4050,4050,4050,0
|
|
20230906,173300,243553475,4050,4050,4050,4050,0
|
|
20230906,173200,243553475,4050,4050,4050,4050,0
|
|
20230906,173100,243553475,4050,4050,4050,4050,0
|
|
20230906,173000,243553475,4050,4050,4050,4050,0
|
|
20230906,172900,243553475,4050,4050,4050,4050,0
|
|
20230906,172800,243553475,4050,4050,4050,4050,0
|
|
20230906,172700,243553475,4050,4050,4050,4050,0
|
|
20230906,172600,243553475,4050,4050,4050,4050,0
|
|
20230906,172500,243553475,4050,4050,4050,4050,0
|
|
20230906,172400,243553475,4050,4050,4050,4050,0
|
|
20230906,172300,243553475,4050,4050,4050,4050,0
|
|
20230906,172200,243553475,4050,4050,4050,4050,0
|
|
20230906,172100,243553475,4050,4050,4050,4050,0
|
|
20230906,172000,243553475,4050,4050,4050,4050,0
|
|
20230906,171900,243553475,4050,4050,4050,4050,0
|
|
20230906,171800,243553475,4050,4050,4050,4050,0
|
|
20230906,171700,243553475,4050,4050,4050,4050,0
|
|
20230906,171600,243553475,4050,4050,4050,4050,0
|
|
20230906,171500,243553475,4050,4050,4050,4050,0
|
|
20230906,171400,243553475,4050,4050,4050,4050,0
|
|
20230906,171300,243553475,4050,4050,4050,4050,5694
|
|
20230906,171200,243553475,4050,4050,4050,4050,0
|
|
20230906,171100,243553475,4050,4050,4050,4050,0
|
|
20230906,171000,243553475,4050,4050,4050,4050,0
|
|
20230906,170900,243553475,4050,4050,4050,4050,0
|
|
20230906,170800,243553475,4050,4050,4050,4050,0
|
|
20230906,170700,243553475,4050,4050,4050,4050,0
|
|
20230906,170600,243553475,4050,4050,4050,4050,0
|
|
20230906,170500,243553475,4050,4050,4050,4050,0
|
|
20230906,170400,243553475,4050,4050,4050,4050,0
|
|
20230906,170300,243553475,4050,4050,4050,4050,0
|
|
20230906,170200,243553475,4050,4050,4050,4050,0
|
|
20230906,170100,243553475,4050,4050,4050,4050,0
|
|
20230906,170000,243553475,4050,4050,4050,4050,0
|
|
20230906,165900,243553475,4050,4050,4050,4050,0
|
|
20230906,165800,243553475,4050,4050,4050,4050,0
|
|
20230906,165700,243553475,4050,4050,4050,4050,0
|
|
20230906,165600,243553475,4050,4050,4050,4050,0
|
|
20230906,165500,243553475,4050,4050,4050,4050,0
|
|
20230906,165400,243553475,4050,4050,4050,4050,0
|
|
20230906,165300,243553475,4050,4050,4050,4050,0
|
|
20230906,165200,243553475,4050,4050,4050,4050,0
|
|
20230906,165100,243553475,4050,4050,4050,4050,0
|
|
20230906,165000,243553475,4050,4050,4050,4050,0
|
|
20230906,164900,243553475,4050,4050,4050,4050,0
|
|
20230906,164800,243553475,4050,4050,4050,4050,0
|
|
20230906,164700,243553475,4050,4050,4050,4050,0
|
|
20230906,164600,243553475,4050,4050,4050,4050,0
|
|
20230906,164500,243553475,4050,4050,4050,4050,0
|
|
20230906,164400,243553475,4050,4050,4050,4050,0
|
|
20230906,164300,243553475,4050,4050,4050,4050,5694
|
|
20230906,164200,243553475,4050,4050,4050,4050,0
|
|
20230906,164100,243553475,4050,4050,4050,4050,0
|
|
20230906,164000,243553475,4050,4050,4050,4050,0
|
|
20230906,163900,243553475,4050,4050,4050,4050,0
|
|
20230906,163800,243553475,4050,4050,4050,4050,0
|
|
20230906,163700,243553475,4050,4050,4050,4050,0
|
|
20230906,163600,243553475,4050,4050,4050,4050,0
|
|
20230906,163500,243553475,4050,4050,4050,4050,0
|
|
20230906,163400,243553475,4050,4050,4050,4050,0
|
|
20230906,163300,243553475,4050,4050,4050,4050,0
|
|
20230906,163200,243553475,4050,4050,4050,4050,0
|
|
20230906,163100,243553475,4050,4050,4050,4050,0
|
|
20230906,163000,243553475,4050,4050,4050,4050,0
|
|
20230906,162900,243553475,4050,4050,4050,4050,0
|
|
20230906,162800,243553475,4050,4050,4050,4050,0
|
|
20230906,162700,243553475,4050,4050,4050,4050,0
|
|
20230906,162600,243553475,4050,4050,4050,4050,0
|
|
20230906,162500,243553475,4050,4050,4050,4050,0
|
|
20230906,162400,243553475,4050,4050,4050,4050,0
|
|
20230906,162300,243553475,4050,4050,4050,4050,0
|
|
20230906,162200,243553475,4050,4050,4050,4050,0
|
|
20230906,162100,243553475,4050,4050,4050,4050,0
|
|
20230906,162000,243553475,4050,4050,4050,4050,0
|
|
20230906,161900,243553475,4050,4050,4050,4050,0
|
|
20230906,161800,243553475,4050,4050,4050,4050,0
|
|
20230906,161700,243553475,4050,4050,4050,4050,0
|
|
20230906,161600,243553475,4050,4050,4050,4050,0
|
|
20230906,161500,243553475,4050,4050,4050,4050,0
|
|
20230906,161400,243553475,4050,4050,4050,4050,0
|
|
20230906,161300,243553475,4050,4050,4050,4050,5694
|
|
20230906,161200,243553475,4050,4050,4050,4050,0
|
|
20230906,161100,243553475,4050,4050,4050,4050,0
|
|
20230906,161000,243553475,4050,4050,4050,4050,0
|
|
20230906,160900,243553475,4050,4050,4050,4050,0
|
|
20230906,160800,243553475,4050,4050,4050,4050,0
|
|
20230906,160700,243553475,4050,4050,4050,4050,0
|
|
20230906,160600,243553475,4050,4050,4050,4050,0
|
|
20230906,160500,243553475,4050,4050,4050,4050,0
|
|
20230906,160400,243553475,4050,4050,4050,4050,0
|
|
20230906,160300,243553475,4050,4050,4050,4050,0
|
|
20230906,160200,243553475,4050,4050,4050,4050,0
|
|
20230906,160100,243553475,4050,4050,4050,4050,0
|
|
20230906,160000,243553475,4050,4050,4050,4050,0
|
|
20230906,155900,243553475,4050,4050,4050,4050,0
|
|
20230906,155800,243553475,4050,4050,4050,4050,0
|
|
20230906,155700,243553475,4050,4050,4050,4050,0
|
|
20230906,155600,243553475,4050,4050,4050,4050,0
|
|
20230906,155500,243553475,4050,4050,4050,4050,0
|
|
20230906,155400,243553475,4050,4050,4050,4050,0
|
|
20230906,155300,243553475,4050,4050,4050,4050,0
|
|
20230906,155200,243553475,4050,4050,4050,4050,0
|
|
20230906,155100,243553475,4050,4050,4050,4050,0
|
|
20230906,155000,243553475,4050,4050,4050,4050,0
|
|
20230906,154900,243553475,4050,4050,4050,4050,0
|
|
20230906,154800,243553475,4050,4050,4050,4050,0
|
|
20230906,154700,243553475,4050,4050,4050,4050,0
|
|
20230906,154600,243553475,4050,4050,4050,4050,0
|
|
20230906,154500,243553475,4050,4050,4050,4050,0
|
|
20230906,154400,243553475,4050,4050,4050,4050,0
|
|
20230906,154300,243553475,4050,4050,4050,4050,5694
|
|
20230906,154200,243553475,4050,4050,4050,4050,0
|
|
20230906,154100,243553475,4050,4050,4050,4050,0
|
|
20230906,154000,243553475,4050,4050,4050,4050,0
|
|
20230906,153900,243553475,4050,4050,4050,4050,0
|
|
20230906,153800,243553475,4050,4050,4050,4050,0
|
|
20230906,153700,243553475,4050,4050,4050,4050,0
|
|
20230906,153600,243553475,4050,4050,4050,4050,0
|
|
20230906,153500,243553475,4050,4050,4050,4050,0
|
|
20230906,153400,243553475,4050,4050,4050,4050,0
|
|
20230906,153300,243553475,4050,4050,4050,4050,0
|
|
20230906,153200,243553475,4050,4050,4050,4050,0
|
|
20230906,153100,243553475,4050,4050,4050,4050,0
|
|
20230906,153000,243553475,4050,4050,4050,4050,5694
|
|
20230906,152900,220492775,4060,4060,4060,4060,0
|
|
20230906,152800,220492775,4060,4060,4060,4060,0
|
|
20230906,152700,220492775,4060,4060,4060,4060,0
|
|
20230906,152600,220492775,4060,4060,4060,4060,0
|
|
20230906,152500,220492775,4060,4060,4060,4060,0
|
|
20230906,152400,220492775,4060,4060,4060,4060,0
|
|
20230906,152300,220492775,4060,4060,4060,4060,0
|
|
20230906,152200,220492775,4060,4060,4060,4060,0
|
|
20230906,152100,220492775,4060,4060,4060,4060,0
|
|
20230906,152000,220492775,4060,4060,4060,4060,0
|
|
20230906,151900,220492775,4060,4060,4060,4060,69
|
|
20230906,151800,220212635,4070,4070,4070,4070,1
|
|
20230906,151700,220208565,4060,4070,4070,4060,78
|
|
20230906,151600,219891875,4070,4065,4070,4065,25
|
|
20230906,151500,219790245,4065,4060,4065,4055,1197
|
|
20230906,151400,214930420,4060,4060,4060,4060,2
|
|
20230906,151300,214922300,4060,4065,4065,4060,3
|
|
20230906,151200,214910115,4060,4065,4065,4060,74
|
|
20230906,151100,214609325,4070,4070,4070,4070,0
|
|
20230906,151000,214609325,4070,4060,4070,4060,10385
|
|
20230906,150900,172446205,4070,4070,4070,4070,0
|
|
20230906,150800,172446205,4070,4070,4070,4070,1
|
|
20230906,150700,172442135,4065,4065,4065,4065,2
|
|
20230906,150600,172434005,4070,4070,4070,4070,0
|
|
20230906,150500,172434005,4070,4070,4070,4070,0
|
|
20230906,150400,172434005,4070,4070,4070,4070,0
|
|
20230906,150300,172434005,4070,4070,4070,4070,0
|
|
20230906,150200,172434005,4070,4070,4070,4070,0
|
|
20230906,150100,172434005,4070,4070,4070,4070,0
|
|
20230906,150000,172434005,4070,4065,4070,4060,13
|
|
20230906,145900,172381165,4065,4065,4070,4065,16
|
|
20230906,145800,172316120,4065,4070,4070,4065,3
|
|
20230906,145700,172303920,4065,4065,4065,4065,15
|
|
20230906,145600,172242945,4060,4065,4065,4060,11
|
|
20230906,145500,172198235,4065,4060,4065,4060,16
|
|
20230906,145400,172133255,4065,4065,4065,4060,16
|
|
20230906,145300,172068220,4065,4060,4065,4060,14
|
|
20230906,145200,172011360,4060,4065,4065,4060,674
|
|
20230906,145100,169271675,4065,4065,4065,4065,11
|
|
20230906,145000,169226960,4065,4065,4065,4065,11
|
|
20230906,144900,169182245,4065,4065,4065,4065,1
|
|
20230906,144800,169178180,4065,4065,4065,4065,11
|
|
20230906,144700,169133465,4065,4060,4065,4060,11
|
|
20230906,144600,169088755,4060,4060,4060,4060,11
|
|
20230906,144500,169044095,4060,4060,4060,4060,9
|
|
20230906,144400,169007555,4060,4065,4065,4060,180
|
|
20230906,144300,168275930,4065,4065,4065,4065,12
|
|
20230906,144200,168227150,4065,4065,4065,4065,11
|
|
20230906,144100,168182435,4065,4065,4065,4065,10
|
|
20230906,144000,168141785,4065,4065,4065,4065,11
|
|
20230906,143900,168097070,4065,4065,4065,4065,11
|
|
20230906,143800,168052355,4065,4065,4065,4065,11
|
|
20230906,143700,168007640,4065,4065,4065,4065,9
|
|
20230906,143600,167971055,4065,4065,4065,4065,11
|
|
20230906,143500,167926340,4065,4065,4065,4065,11
|
|
20230906,143400,167881625,4065,4065,4065,4065,11
|
|
20230906,143300,167836910,4065,4065,4065,4065,1
|
|
20230906,143200,167832845,4065,4065,4065,4065,11
|
|
20230906,143100,167788130,4065,4065,4065,4065,29
|
|
20230906,143000,167670245,4070,4065,4070,4065,211
|
|
20230906,142900,166811530,4065,4065,4065,4065,19
|
|
20230906,142800,166734295,4065,4065,4070,4065,33
|
|
20230906,142700,166600055,4065,4065,4065,4065,10
|
|
20230906,142600,166559405,4065,4065,4065,4065,10
|
|
20230906,142500,166518755,4065,4065,4065,4065,11
|
|
20230906,142400,166474040,4065,4065,4070,4065,12
|
|
20230906,142300,166425255,4065,4065,4065,4065,11
|
|
20230906,142200,166380540,4065,4065,4065,4065,11
|
|
20230906,142100,166335825,4065,4065,4065,4065,19
|
|
20230906,142000,166258590,4065,4065,4065,4065,11
|
|
20230906,141900,166213875,4070,4060,4070,4060,11
|
|
20230906,141800,166169205,4070,4060,4070,4060,6
|
|
20230906,141700,166144835,4060,4060,4060,4060,2285
|
|
20230906,141600,156867735,4060,4065,4065,4060,447
|
|
20230906,141500,155050685,4065,4065,4065,4065,11
|
|
20230906,141400,155005970,4065,4065,4065,4065,11
|
|
20230906,141300,154961255,4065,4065,4065,4065,24
|
|
20230906,141200,154863695,4065,4065,4065,4065,10
|
|
20230906,141100,154823045,4065,4065,4065,4065,10
|
|
20230906,141000,154782395,4065,4075,4075,4065,11
|
|
20230906,140900,154737670,4065,4065,4065,4065,127
|
|
20230906,140800,154221415,4065,4065,4065,4065,11
|
|
20230906,140700,154176700,4065,4065,4065,4065,11
|
|
20230906,140600,154131985,4065,4065,4065,4065,11
|
|
20230906,140500,154087270,4065,4065,4065,4065,11
|
|
20230906,140400,154042555,4065,4065,4065,4065,11
|
|
20230906,140300,153997840,4065,4065,4065,4065,11
|
|
20230906,140200,153953125,4065,4065,4065,4065,55
|
|
20230906,140100,153729550,4065,4065,4065,4065,10
|
|
20230906,140000,153688900,4065,4065,4065,4065,10
|
|
20230906,135900,153648250,4065,4065,4065,4065,28
|
|
20230906,135800,153534430,4065,4065,4065,4065,28
|
|
20230906,135700,153420610,4065,4065,4065,4065,27
|
|
20230906,135600,153310855,4065,4065,4065,4065,29
|
|
20230906,135500,153192970,4065,4065,4065,4065,20
|
|
20230906,135400,153111670,4065,4065,4065,4065,28
|
|
20230906,135300,152997850,4065,4065,4065,4065,28
|
|
20230906,135200,152884030,4065,4065,4065,4065,26
|
|
20230906,135100,152778340,4065,4065,4065,4065,29
|
|
20230906,135000,152660455,4065,4065,4065,4065,28
|
|
20230906,134900,152546635,4065,4065,4065,4065,33
|
|
20230906,134800,152412490,4065,4065,4065,4065,28
|
|
20230906,134700,152298670,4065,4065,4065,4065,18
|
|
20230906,134600,152225500,4065,4065,4065,4065,28
|
|
20230906,134500,152111680,4065,4065,4070,4065,29
|
|
20230906,134400,151993790,4065,4065,4065,4065,27
|
|
20230906,134300,151884035,4065,4065,4065,4065,20
|
|
20230906,134200,151802735,4065,4065,4065,4065,27
|
|
20230906,134100,151692980,4065,4065,4065,4065,29
|
|
20230906,134000,151575095,4065,4065,4065,4065,29
|
|
20230906,133900,151457210,4065,4065,4065,4065,27
|
|
20230906,133800,151347455,4065,4065,4065,4065,28
|
|
20230906,133700,151233635,4065,4065,4065,4065,29
|
|
20230906,133600,151115750,4065,4065,4065,4065,27
|
|
20230906,133500,151005995,4065,4065,4065,4065,28
|
|
20230906,133400,150892175,4065,4065,4065,4065,28
|
|
20230906,133300,150778355,4065,4065,4065,4065,28
|
|
20230906,133200,150664535,4065,4065,4065,4065,28
|
|
20230906,133100,150550715,4065,4065,4065,4065,16
|
|
20230906,133000,150485675,4065,4065,4075,4065,36
|
|
20230906,132900,150339325,4070,4070,4070,4070,460
|
|
20230906,132800,148467125,4070,4070,4070,4070,30
|
|
20230906,132700,148345025,4070,4070,4070,4070,31
|
|
20230906,132600,148218855,4070,4070,4070,4070,31
|
|
20230906,132500,148092685,4070,4060,4075,4060,31
|
|
20230906,132400,147966600,4060,4060,4060,4060,27
|
|
20230906,132300,147856980,4060,4070,4070,4060,28
|
|
20230906,132200,147743240,4070,4070,4070,4070,31
|
|
20230906,132100,147617070,4075,4070,4075,4070,34
|
|
20230906,132000,147478665,4070,4070,4070,4070,28
|
|
20230906,131900,147364705,4070,4070,4070,4070,19
|
|
20230906,131800,147287375,4070,4075,4075,4070,29
|
|
20230906,131700,147169335,4070,4060,4070,4060,138
|
|
20230906,131600,146607955,4060,4070,4070,4060,1150
|
|
20230906,131500,141927945,4060,4060,4060,4060,28
|
|
20230906,131400,141814265,4060,4060,4060,4060,28
|
|
20230906,131300,141700585,4060,4060,4060,4060,169
|
|
20230906,131200,141014445,4060,4060,4070,4060,1525
|
|
20230906,131100,134822925,4060,4060,4060,4060,27
|
|
20230906,131000,134713305,4070,4060,4070,4060,20
|
|
20230906,130900,134632085,4060,4060,4060,4060,223
|
|
20230906,130800,133726705,4060,4060,4070,4060,104
|
|
20230906,130700,133304375,4070,4070,4070,4070,0
|
|
20230906,130600,133304375,4070,4070,4070,4070,0
|
|
20230906,130500,133304375,4070,4070,4070,4070,2
|
|
20230906,130400,133296235,4070,4070,4070,4070,0
|
|
20230906,130300,133296235,4070,4070,4070,4070,0
|
|
20230906,130200,133296235,4070,4070,4070,4070,0
|
|
20230906,130100,133296235,4070,4070,4070,4070,0
|
|
20230906,130000,133296235,4070,4070,4070,4070,0
|
|
20230906,125900,133296235,4070,4070,4070,4070,0
|
|
20230906,125800,133296235,4070,4070,4070,4070,0
|
|
20230906,125700,133296235,4070,4070,4070,4070,0
|
|
20230906,125600,133296235,4070,4070,4070,4070,0
|
|
20230906,125500,133296235,4070,4070,4070,4070,1
|
|
20230906,125400,133292165,4060,4060,4060,4060,186
|
|
20230906,125300,132537005,4060,4065,4065,4060,2048
|
|
20230906,125200,124222100,4060,4060,4060,4060,497
|
|
20230906,125100,122204280,4060,4070,4070,4060,12
|
|
20230906,125000,122155460,4070,4070,4070,4070,20
|
|
20230906,124900,122074060,4060,4060,4060,4060,1
|
|
20230906,124800,122070000,4070,4070,4070,4070,10
|
|
20230906,124700,122029300,4060,4065,4065,4060,540
|
|
20230906,124600,119834425,4070,4070,4070,4070,1
|
|
20230906,124500,119830355,4065,4065,4065,4065,0
|
|
20230906,124400,119830355,4065,4065,4065,4065,0
|
|
20230906,124300,119830355,4065,4065,4065,4065,0
|
|
20230906,124200,119830355,4065,4065,4065,4065,0
|
|
20230906,124100,119830355,4065,4065,4065,4065,0
|
|
20230906,124000,119830355,4065,4065,4065,4065,0
|
|
20230906,123900,119830355,4065,4065,4065,4065,0
|
|
20230906,123800,119830355,4065,4065,4065,4065,0
|
|
20230906,123700,119830355,4065,4065,4065,4065,0
|
|
20230906,123600,119830355,4065,4065,4065,4065,0
|
|
20230906,123500,119830355,4065,4065,4065,4065,0
|
|
20230906,123400,119830355,4065,4065,4065,4065,0
|
|
20230906,123300,119830355,4065,4065,4065,4065,0
|
|
20230906,123200,119830355,4065,4065,4065,4065,0
|
|
20230906,123100,119830355,4065,4065,4075,4060,3049
|
|
20230906,123000,107417195,4060,4060,4060,4060,2
|
|
20230906,122900,107409075,4060,4060,4060,4060,20
|
|
20230906,122800,107327875,4060,4060,4060,4060,0
|
|
20230906,122700,107327875,4060,4060,4065,4060,551
|
|
20230906,122600,105090810,4065,4065,4065,4065,56
|
|
20230906,122500,104863170,4070,4070,4070,4070,0
|
|
20230906,122400,104863170,4070,4070,4070,4070,0
|
|
20230906,122300,104863170,4070,4070,4070,4070,0
|
|
20230906,122200,104863170,4070,4070,4070,4070,0
|
|
20230906,122100,104863170,4070,4070,4070,4070,0
|
|
20230906,122000,104863170,4070,4070,4070,4070,1
|
|
20230906,121900,104859100,4070,4070,4070,4070,1
|
|
20230906,121800,104855030,4060,4070,4070,4060,548
|
|
20230906,121700,102625140,4070,4070,4070,4070,0
|
|
20230906,121600,102625140,4070,4070,4070,4070,1
|
|
20230906,121500,102621070,4060,4060,4060,4060,0
|
|
20230906,121400,102621070,4060,4065,4065,4060,2889
|
|
20230906,121300,90878515,4075,4075,4075,4075,0
|
|
20230906,121200,90878515,4075,4075,4075,4075,0
|
|
20230906,121100,90878515,4075,4075,4075,4075,0
|
|
20230906,121000,90878515,4075,4075,4075,4075,0
|
|
20230906,120900,90878515,4075,4070,4075,4065,11
|
|
20230906,120800,90833740,4075,4075,4075,4075,1
|
|
20230906,120700,90829665,4065,4065,4065,4065,2
|
|
20230906,120600,90821535,4065,4075,4075,4065,11
|
|
20230906,120500,90776810,4070,4070,4070,4070,100
|
|
20230906,120400,90369810,4075,4075,4075,4075,1
|
|
20230906,120300,90365735,4065,4070,4075,4065,112
|
|
20230906,120200,89909940,4065,4065,4065,4065,4
|
|
20230906,120100,89893680,4070,4070,4070,4070,12
|
|
20230906,120000,89844840,4075,4065,4075,4065,4
|
|
20230906,115900,89828560,4065,4070,4070,4065,182
|
|
20230906,115800,89088225,4075,4075,4075,4075,1
|
|
20230906,115700,89084150,4075,4075,4075,4075,0
|
|
20230906,115600,89084150,4075,4075,4075,4075,0
|
|
20230906,115500,89084150,4075,4075,4075,4075,1
|
|
20230906,115400,89080075,4065,4065,4065,4065,1
|
|
20230906,115300,89076010,4065,4070,4070,4065,51
|
|
20230906,115200,88868445,4075,4075,4075,4075,1
|
|
20230906,115100,88864370,4065,4070,4070,4065,40
|
|
20230906,115000,88701765,4070,4070,4070,4070,4500
|
|
20230906,114900,70386765,4075,4075,4075,4075,10
|
|
20230906,114800,70346015,4075,4075,4075,4075,0
|
|
20230906,114700,70346015,4075,4075,4075,4075,0
|
|
20230906,114600,70346015,4075,4075,4075,4075,200
|
|
20230906,114500,69531015,4075,4075,4075,4075,50
|
|
20230906,114400,69327265,4075,4075,4075,4075,0
|
|
20230906,114300,69327265,4075,4075,4075,4075,0
|
|
20230906,114200,69327265,4075,4075,4075,4075,2
|
|
20230906,114100,69319115,4075,4075,4075,4075,300
|
|
20230906,114000,68096615,4075,4070,4075,4070,29
|
|
20230906,113900,67978580,4075,4075,4075,4075,0
|
|
20230906,113800,67978580,4075,4075,4075,4075,8
|
|
20230906,113700,67945980,4085,4075,4085,4070,304
|
|
20230906,113600,66707185,4085,4085,4085,4085,2
|
|
20230906,113500,66699015,4075,4075,4075,4075,300
|
|
20230906,113400,65476515,4085,4085,4085,4085,0
|
|
20230906,113300,65476515,4085,4085,4085,4085,0
|
|
20230906,113200,65476515,4085,4085,4085,4085,0
|
|
20230906,113100,65476515,4085,4085,4085,4085,1
|
|
20230906,113000,65472430,4080,4080,4080,4080,2
|
|
20230906,112900,65464270,4080,4080,4080,4080,0
|
|
20230906,112800,65464270,4080,4080,4080,4080,0
|
|
20230906,112700,65464270,4080,4080,4080,4080,0
|
|
20230906,112600,65464270,4080,4080,4080,4080,1
|
|
20230906,112500,65460190,4090,4090,4090,4090,0
|
|
20230906,112400,65460190,4090,4075,4090,4075,176
|
|
20230906,112300,64742480,4075,4075,4075,4075,518
|
|
20230906,112200,62631630,4075,4075,4075,4075,0
|
|
20230906,112100,62631630,4075,4075,4075,4075,0
|
|
20230906,112000,62631630,4075,4075,4075,4075,508
|
|
20230906,111900,60561530,4075,4075,4075,4075,4
|
|
20230906,111800,60545230,4075,4075,4075,4075,5
|
|
20230906,111700,60524855,4075,4075,4075,4075,1
|
|
20230906,111600,60520780,4075,4075,4075,4075,0
|
|
20230906,111500,60520780,4075,4075,4075,4075,0
|
|
20230906,111400,60520780,4075,4075,4075,4075,6
|
|
20230906,111300,60496330,4075,4075,4075,4075,2
|
|
20230906,111200,60488180,4075,4075,4075,4075,0
|
|
20230906,111100,60488180,4075,4075,4075,4075,0
|
|
20230906,111000,60488180,4075,4075,4075,4075,20
|
|
20230906,110900,60406680,4080,4080,4080,4080,0
|
|
20230906,110800,60406680,4080,4080,4080,4080,0
|
|
20230906,110700,60406680,4080,4080,4080,4080,0
|
|
20230906,110600,60406680,4080,4080,4080,4080,0
|
|
20230906,110500,60406680,4080,4080,4080,4080,0
|
|
20230906,110400,60406680,4080,4080,4080,4080,1
|
|
20230906,110300,60402600,4070,4070,4070,4070,1201
|
|
20230906,110200,55514530,4075,4075,4075,4075,0
|
|
20230906,110100,55514530,4075,4075,4075,4075,1
|
|
20230906,110000,55510455,4070,4075,4075,4070,89
|
|
20230906,105900,55148215,4075,4075,4075,4075,11
|
|
20230906,105800,55103390,4085,4085,4085,4085,0
|
|
20230906,105700,55103390,4085,4085,4085,4085,0
|
|
20230906,105600,55103390,4085,4085,4085,4085,0
|
|
20230906,105500,55103390,4085,4085,4085,4085,1
|
|
20230906,105400,55099305,4075,4075,4075,4075,1
|
|
20230906,105300,55095230,4070,4075,4075,4070,336
|
|
20230906,105200,53726085,4085,4085,4085,4085,0
|
|
20230906,105100,53726085,4085,4085,4085,4085,0
|
|
20230906,105000,53726085,4085,4085,4085,4085,10
|
|
20230906,104900,53685235,4085,4085,4085,4085,4
|
|
20230906,104800,53668895,4085,4085,4085,4085,0
|
|
20230906,104700,53668895,4085,4085,4085,4085,0
|
|
20230906,104600,53668895,4085,4085,4085,4085,2
|
|
20230906,104500,53660725,4085,4085,4085,4085,21
|
|
20230906,104400,53574940,4090,4090,4090,4090,0
|
|
20230906,104300,53574940,4090,4090,4090,4090,0
|
|
20230906,104200,53574940,4090,4085,4090,4085,2
|
|
20230906,104100,53566765,4090,4090,4090,4090,0
|
|
20230906,104000,53566765,4090,4085,4090,4085,3
|
|
20230906,103900,53554505,4075,4075,4075,4075,0
|
|
20230906,103800,53554505,4075,4080,4080,4075,4000
|
|
20230906,103700,37250555,4090,4090,4090,4090,0
|
|
20230906,103600,37250555,4090,4090,4090,4090,1
|
|
20230906,103500,37246465,4090,4090,4090,4090,0
|
|
20230906,103400,37246465,4090,4090,4090,4090,0
|
|
20230906,103300,37246465,4090,4090,4090,4090,0
|
|
20230906,103200,37246465,4090,4090,4090,4090,0
|
|
20230906,103100,37246465,4090,4090,4090,4090,0
|
|
20230906,103000,37246465,4090,4090,4090,4090,1
|
|
20230906,102900,37242375,4085,4090,4090,4085,11
|
|
20230906,102800,37197435,4090,4090,4090,4090,0
|
|
20230906,102700,37197435,4090,4090,4090,4090,0
|
|
20230906,102600,37197435,4090,4090,4090,4090,0
|
|
20230906,102500,37197435,4090,4090,4090,4090,0
|
|
20230906,102400,37197435,4090,4090,4090,4090,1
|
|
20230906,102300,37193345,4090,4090,4090,4090,0
|
|
20230906,102200,37193345,4090,4090,4090,4090,0
|
|
20230906,102100,37193345,4090,4090,4090,4090,2
|
|
20230906,102000,37185165,4085,4085,4085,4085,0
|
|
20230906,101900,37185165,4085,4085,4085,4085,0
|
|
20230906,101800,37185165,4085,4085,4085,4085,0
|
|
20230906,101700,37185165,4085,4085,4085,4085,298
|
|
20230906,101600,35967835,4085,4085,4085,4085,0
|
|
20230906,101500,35967835,4085,4085,4085,4085,0
|
|
20230906,101400,35967835,4085,4085,4085,4085,1
|
|
20230906,101300,35963750,4090,4090,4090,4090,1
|
|
20230906,101200,35959660,4085,4085,4085,4085,0
|
|
20230906,101100,35959660,4085,4085,4085,4085,1
|
|
20230906,101000,35955575,4085,4085,4085,4085,7
|
|
20230906,100900,35926980,4085,4085,4085,4085,830
|
|
20230906,100800,32536430,4085,4085,4085,4085,164
|
|
20230906,100700,31866490,4080,4085,4085,4080,50
|
|
20230906,100600,31662465,4085,4085,4085,4080,1000
|
|
20230906,100500,27577965,4085,4085,4085,4085,106
|
|
20230906,100400,27144955,4080,4080,4080,4080,0
|
|
20230906,100300,27144955,4080,4085,4085,4080,1565
|
|
20230906,100200,20752720,4095,4095,4095,4095,0
|
|
20230906,100100,20752720,4095,4095,4095,4095,0
|
|
20230906,100000,20752720,4095,4085,4095,4085,2
|
|
20230906,095900,20744540,4095,4095,4095,4095,12
|
|
20230906,095800,20695400,4085,4085,4085,4085,0
|
|
20230906,095700,20695400,4085,4085,4085,4085,0
|
|
20230906,095600,20695400,4085,4085,4085,4085,0
|
|
20230906,095500,20695400,4085,4085,4085,4085,0
|
|
20230906,095400,20695400,4085,4085,4085,4085,0
|
|
20230906,095300,20695400,4085,4085,4085,4085,0
|
|
20230906,095200,20695400,4085,4085,4085,4085,0
|
|
20230906,095100,20695400,4085,4095,4095,4085,2
|
|
20230906,095000,20687220,4095,4095,4095,4095,1
|
|
20230906,094900,20683125,4085,4085,4085,4085,0
|
|
20230906,094800,20683125,4085,4085,4085,4085,0
|
|
20230906,094700,20683125,4085,4085,4085,4085,0
|
|
20230906,094600,20683125,4085,4085,4085,4085,0
|
|
20230906,094500,20683125,4085,4085,4085,4085,0
|
|
20230906,094400,20683125,4085,4085,4085,4085,0
|
|
20230906,094300,20683125,4085,4085,4085,4085,0
|
|
20230906,094200,20683125,4085,4085,4085,4085,0
|
|
20230906,094100,20683125,4085,4085,4085,4085,0
|
|
20230906,094000,20683125,4085,4085,4085,4085,41
|
|
20230906,093900,20515640,4095,4095,4095,4095,70
|
|
20230906,093800,20228990,4100,4100,4100,4100,1
|
|
20230906,093700,20224890,4095,4095,4095,4095,30
|
|
20230906,093600,20102040,4085,4100,4100,4085,169
|
|
20230906,093500,19409450,4105,4100,4105,4090,59
|
|
20230906,093400,19167550,4100,4100,4100,4100,1
|
|
20230906,093300,19163450,4100,4100,4100,4090,68
|
|
20230906,093200,18884660,4090,4090,4090,4090,0
|
|
20230906,093100,18884660,4090,4100,4100,4090,22
|
|
20230906,093000,18794485,4100,4100,4100,4100,1
|
|
20230906,092900,18790385,4090,4100,4100,4090,30
|
|
20230906,092800,18667415,4100,4100,4100,4100,0
|
|
20230906,092700,18667415,4100,4100,4100,4100,23
|
|
20230906,092600,18573115,4090,4090,4090,4090,0
|
|
20230906,092500,18573115,4090,4090,4090,4090,22
|
|
20230906,092400,18483135,4085,4085,4085,4085,0
|
|
20230906,092300,18483135,4085,4085,4085,4085,0
|
|
20230906,092200,18483135,4085,4085,4085,4085,0
|
|
20230906,092100,18483135,4085,4085,4085,4085,0
|
|
20230906,092000,18483135,4085,4085,4085,4085,1
|
|
20230906,091900,18479050,4080,4080,4080,4080,4
|
|
20230906,091800,18462730,4085,4085,4085,4085,1209
|
|
20230906,091700,13523965,4075,4085,4085,4075,10
|
|
20230906,091600,13483125,4085,4080,4085,4080,2
|
|
20230906,091500,13474960,4070,4090,4090,4070,1628
|
|
20230906,091400,6830910,4110,4110,4110,4110,0
|
|
20230906,091300,6830910,4110,4110,4110,4110,0
|
|
20230906,091200,6830910,4110,4110,4110,4110,0
|
|
20230906,091100,6830910,4110,4110,4110,4110,1
|
|
20230906,091000,6826800,4110,4110,4110,4110,1
|
|
20230906,090900,6822690,4085,4100,4110,4085,62
|
|
20230906,090800,6568570,4110,4110,4110,4110,0
|
|
20230906,090700,6568570,4110,4110,4110,4110,0
|
|
20230906,090600,6568570,4110,4110,4110,4110,0
|
|
20230906,090500,6568570,4110,4110,4110,4110,0
|
|
20230906,090400,6568570,4110,4095,4110,4080,308
|
|
20230906,090300,5308965,4095,4100,4100,4095,1272
|
|
20230906,090200,94420,4100,4100,4100,4100,0
|
|
20230906,090100,94420,4100,4120,4120,4100,23
|
|
20230906,090000,0,4125,4125,4125,4125,0
|