678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,201500,36281450,3980,3980,3980,3980,262
|
|
20230918,201400,36281450,3980,3980,3980,3980,0
|
|
20230918,201300,36281450,3980,3980,3980,3980,0
|
|
20230918,201200,36281450,3980,3980,3980,3980,0
|
|
20230918,201100,36281450,3980,3980,3980,3980,0
|
|
20230918,201000,36281450,3980,3980,3980,3980,0
|
|
20230918,200900,36281450,3980,3980,3980,3980,0
|
|
20230918,200800,36281450,3980,3980,3980,3980,0
|
|
20230918,200700,36281450,3980,3980,3980,3980,0
|
|
20230918,200600,36281450,3980,3980,3980,3980,0
|
|
20230918,200500,36281450,3980,3980,3980,3980,0
|
|
20230918,200400,36281450,3980,3980,3980,3980,0
|
|
20230918,200300,36281450,3980,3980,3980,3980,0
|
|
20230918,200200,36281450,3980,3980,3980,3980,0
|
|
20230918,200100,36281450,3980,3980,3980,3980,0
|
|
20230918,200000,36281450,3980,3980,3980,3980,0
|
|
20230918,195900,36281450,3980,3980,3980,3980,0
|
|
20230918,195800,36281450,3980,3980,3980,3980,0
|
|
20230918,195700,36281450,3980,3980,3980,3980,0
|
|
20230918,195600,36281450,3980,3980,3980,3980,0
|
|
20230918,195500,36281450,3980,3980,3980,3980,0
|
|
20230918,195400,36281450,3980,3980,3980,3980,0
|
|
20230918,195300,36281450,3980,3980,3980,3980,0
|
|
20230918,195200,36281450,3980,3980,3980,3980,0
|
|
20230918,195100,36281450,3980,3980,3980,3980,0
|
|
20230918,195000,36281450,3980,3980,3980,3980,0
|
|
20230918,194900,36281450,3980,3980,3980,3980,0
|
|
20230918,194800,36281450,3980,3980,3980,3980,0
|
|
20230918,194700,36281450,3980,3980,3980,3980,0
|
|
20230918,194600,36281450,3980,3980,3980,3980,0
|
|
20230918,194500,36281450,3980,3980,3980,3980,262
|
|
20230918,194400,36281450,3980,3980,3980,3980,0
|
|
20230918,194300,36281450,3980,3980,3980,3980,0
|
|
20230918,194200,36281450,3980,3980,3980,3980,0
|
|
20230918,194100,36281450,3980,3980,3980,3980,0
|
|
20230918,194000,36281450,3980,3980,3980,3980,0
|
|
20230918,193900,36281450,3980,3980,3980,3980,0
|
|
20230918,193800,36281450,3980,3980,3980,3980,0
|
|
20230918,193700,36281450,3980,3980,3980,3980,0
|
|
20230918,193600,36281450,3980,3980,3980,3980,0
|
|
20230918,193500,36281450,3980,3980,3980,3980,0
|
|
20230918,193400,36281450,3980,3980,3980,3980,0
|
|
20230918,193300,36281450,3980,3980,3980,3980,0
|
|
20230918,193200,36281450,3980,3980,3980,3980,0
|
|
20230918,193100,36281450,3980,3980,3980,3980,0
|
|
20230918,193000,36281450,3980,3980,3980,3980,0
|
|
20230918,192900,36281450,3980,3980,3980,3980,0
|
|
20230918,192800,36281450,3980,3980,3980,3980,0
|
|
20230918,192700,36281450,3980,3980,3980,3980,0
|
|
20230918,192600,36281450,3980,3980,3980,3980,0
|
|
20230918,192500,36281450,3980,3980,3980,3980,0
|
|
20230918,192400,36281450,3980,3980,3980,3980,0
|
|
20230918,192300,36281450,3980,3980,3980,3980,0
|
|
20230918,192200,36281450,3980,3980,3980,3980,0
|
|
20230918,192100,36281450,3980,3980,3980,3980,0
|
|
20230918,192000,36281450,3980,3980,3980,3980,0
|
|
20230918,191900,36281450,3980,3980,3980,3980,0
|
|
20230918,191800,36281450,3980,3980,3980,3980,0
|
|
20230918,191700,36281450,3980,3980,3980,3980,0
|
|
20230918,191600,36281450,3980,3980,3980,3980,0
|
|
20230918,191500,36281450,3980,3980,3980,3980,262
|
|
20230918,191400,36281450,3980,3980,3980,3980,0
|
|
20230918,191300,36281450,3980,3980,3980,3980,0
|
|
20230918,191200,36281450,3980,3980,3980,3980,0
|
|
20230918,191100,36281450,3980,3980,3980,3980,0
|
|
20230918,191000,36281450,3980,3980,3980,3980,0
|
|
20230918,190900,36281450,3980,3980,3980,3980,0
|
|
20230918,190800,36281450,3980,3980,3980,3980,0
|
|
20230918,190700,36281450,3980,3980,3980,3980,0
|
|
20230918,190600,36281450,3980,3980,3980,3980,0
|
|
20230918,190500,36281450,3980,3980,3980,3980,0
|
|
20230918,190400,36281450,3980,3980,3980,3980,0
|
|
20230918,190300,36281450,3980,3980,3980,3980,0
|
|
20230918,190200,36281450,3980,3980,3980,3980,0
|
|
20230918,190100,36281450,3980,3980,3980,3980,0
|
|
20230918,190000,36281450,3980,3980,3980,3980,0
|
|
20230918,185900,36281450,3980,3980,3980,3980,0
|
|
20230918,185800,36281450,3980,3980,3980,3980,0
|
|
20230918,185700,36281450,3980,3980,3980,3980,0
|
|
20230918,185600,36281450,3980,3980,3980,3980,0
|
|
20230918,185500,36281450,3980,3980,3980,3980,0
|
|
20230918,185400,36281450,3980,3980,3980,3980,0
|
|
20230918,185300,36281450,3980,3980,3980,3980,0
|
|
20230918,185200,36281450,3980,3980,3980,3980,0
|
|
20230918,185100,36281450,3980,3980,3980,3980,0
|
|
20230918,185000,36281450,3980,3980,3980,3980,0
|
|
20230918,184900,36281450,3980,3980,3980,3980,0
|
|
20230918,184800,36281450,3980,3980,3980,3980,0
|
|
20230918,184700,36281450,3980,3980,3980,3980,0
|
|
20230918,184600,36281450,3980,3980,3980,3980,0
|
|
20230918,184500,36281450,3980,3980,3980,3980,262
|
|
20230918,184400,36281450,3980,3980,3980,3980,0
|
|
20230918,184300,36281450,3980,3980,3980,3980,0
|
|
20230918,184200,36281450,3980,3980,3980,3980,0
|
|
20230918,184100,36281450,3980,3980,3980,3980,0
|
|
20230918,184000,36281450,3980,3980,3980,3980,0
|
|
20230918,183900,36281450,3980,3980,3980,3980,0
|
|
20230918,183800,36281450,3980,3980,3980,3980,0
|
|
20230918,183700,36281450,3980,3980,3980,3980,0
|
|
20230918,183600,36281450,3980,3980,3980,3980,0
|
|
20230918,183500,36281450,3980,3980,3980,3980,0
|
|
20230918,183400,36281450,3980,3980,3980,3980,0
|
|
20230918,183300,36281450,3980,3980,3980,3980,0
|
|
20230918,183200,36281450,3980,3980,3980,3980,0
|
|
20230918,183100,36281450,3980,3980,3980,3980,0
|
|
20230918,183000,36281450,3980,3980,3980,3980,0
|
|
20230918,182900,36281450,3980,3980,3980,3980,0
|
|
20230918,182800,36281450,3980,3980,3980,3980,0
|
|
20230918,182700,36281450,3980,3980,3980,3980,0
|
|
20230918,182600,36281450,3980,3980,3980,3980,0
|
|
20230918,182500,36281450,3980,3980,3980,3980,0
|
|
20230918,182400,36281450,3980,3980,3980,3980,0
|
|
20230918,182300,36281450,3980,3980,3980,3980,0
|
|
20230918,182200,36281450,3980,3980,3980,3980,0
|
|
20230918,182100,36281450,3980,3980,3980,3980,0
|
|
20230918,182000,36281450,3980,3980,3980,3980,0
|
|
20230918,181900,36281450,3980,3980,3980,3980,0
|
|
20230918,181800,36281450,3980,3980,3980,3980,0
|
|
20230918,181700,36281450,3980,3980,3980,3980,0
|
|
20230918,181600,36281450,3980,3980,3980,3980,0
|
|
20230918,181500,36281450,3980,3980,3980,3980,262
|
|
20230918,181400,36281450,3980,3980,3980,3980,0
|
|
20230918,181300,36281450,3980,3980,3980,3980,0
|
|
20230918,181200,36281450,3980,3980,3980,3980,0
|
|
20230918,181100,36281450,3980,3980,3980,3980,0
|
|
20230918,181000,36281450,3980,3980,3980,3980,0
|
|
20230918,180900,36281450,3980,3980,3980,3980,0
|
|
20230918,180800,36281450,3980,3980,3980,3980,0
|
|
20230918,180700,36281450,3980,3980,3980,3980,0
|
|
20230918,180600,36281450,3980,3980,3980,3980,0
|
|
20230918,180500,36281450,3980,3980,3980,3980,0
|
|
20230918,180400,36281450,3980,3980,3980,3980,0
|
|
20230918,180300,36281450,3980,3980,3980,3980,0
|
|
20230918,180200,36281450,3980,3980,3980,3980,0
|
|
20230918,180100,36281450,3980,3980,3980,3980,0
|
|
20230918,180000,36281450,3980,3980,3980,3980,0
|
|
20230918,175900,36281450,3980,3980,3980,3980,0
|
|
20230918,175800,36281450,3980,3980,3980,3980,0
|
|
20230918,175700,36281450,3980,3980,3980,3980,0
|
|
20230918,175600,36281450,3980,3980,3980,3980,0
|
|
20230918,175500,36281450,3980,3980,3980,3980,0
|
|
20230918,175400,36281450,3980,3980,3980,3980,0
|
|
20230918,175300,36281450,3980,3980,3980,3980,0
|
|
20230918,175200,36281450,3980,3980,3980,3980,0
|
|
20230918,175100,36281450,3980,3980,3980,3980,0
|
|
20230918,175000,36281450,3980,3980,3980,3980,0
|
|
20230918,174900,36281450,3980,3980,3980,3980,0
|
|
20230918,174800,36281450,3980,3980,3980,3980,0
|
|
20230918,174700,36281450,3980,3980,3980,3980,0
|
|
20230918,174600,36281450,3980,3980,3980,3980,0
|
|
20230918,174500,36281450,3980,3980,3980,3980,262
|
|
20230918,174400,36281450,3980,3980,3980,3980,0
|
|
20230918,174300,36281450,3980,3980,3980,3980,0
|
|
20230918,174200,36281450,3980,3980,3980,3980,0
|
|
20230918,174100,36281450,3980,3980,3980,3980,0
|
|
20230918,174000,36281450,3980,3980,3980,3980,0
|
|
20230918,173900,36281450,3980,3980,3980,3980,0
|
|
20230918,173800,36281450,3980,3980,3980,3980,0
|
|
20230918,173700,36281450,3980,3980,3980,3980,0
|
|
20230918,173600,36281450,3980,3980,3980,3980,0
|
|
20230918,173500,36281450,3980,3980,3980,3980,0
|
|
20230918,173400,36281450,3980,3980,3980,3980,0
|
|
20230918,173300,36281450,3980,3980,3980,3980,0
|
|
20230918,173200,36281450,3980,3980,3980,3980,0
|
|
20230918,173100,36281450,3980,3980,3980,3980,0
|
|
20230918,173000,36281450,3980,3980,3980,3980,0
|
|
20230918,172900,36281450,3980,3980,3980,3980,0
|
|
20230918,172800,36281450,3980,3980,3980,3980,0
|
|
20230918,172700,36281450,3980,3980,3980,3980,0
|
|
20230918,172600,36281450,3980,3980,3980,3980,0
|
|
20230918,172500,36281450,3980,3980,3980,3980,0
|
|
20230918,172400,36281450,3980,3980,3980,3980,0
|
|
20230918,172300,36281450,3980,3980,3980,3980,0
|
|
20230918,172200,36281450,3980,3980,3980,3980,0
|
|
20230918,172100,36281450,3980,3980,3980,3980,0
|
|
20230918,172000,36281450,3980,3980,3980,3980,0
|
|
20230918,171900,36281450,3980,3980,3980,3980,0
|
|
20230918,171800,36281450,3980,3980,3980,3980,0
|
|
20230918,171700,36281450,3980,3980,3980,3980,0
|
|
20230918,171600,36281450,3980,3980,3980,3980,0
|
|
20230918,171500,36281450,3980,3980,3980,3980,262
|
|
20230918,171400,36281450,3980,3980,3980,3980,0
|
|
20230918,171300,36281450,3980,3980,3980,3980,0
|
|
20230918,171200,36281450,3980,3980,3980,3980,0
|
|
20230918,171100,36281450,3980,3980,3980,3980,0
|
|
20230918,171000,36281450,3980,3980,3980,3980,0
|
|
20230918,170900,36281450,3980,3980,3980,3980,0
|
|
20230918,170800,36281450,3980,3980,3980,3980,0
|
|
20230918,170700,36281450,3980,3980,3980,3980,0
|
|
20230918,170600,36281450,3980,3980,3980,3980,0
|
|
20230918,170500,36281450,3980,3980,3980,3980,0
|
|
20230918,170400,36281450,3980,3980,3980,3980,0
|
|
20230918,170300,36281450,3980,3980,3980,3980,0
|
|
20230918,170200,36281450,3980,3980,3980,3980,0
|
|
20230918,170100,36281450,3980,3980,3980,3980,0
|
|
20230918,170000,36281450,3980,3980,3980,3980,0
|
|
20230918,165900,36281450,3980,3980,3980,3980,0
|
|
20230918,165800,36281450,3980,3980,3980,3980,0
|
|
20230918,165700,36281450,3980,3980,3980,3980,0
|
|
20230918,165600,36281450,3980,3980,3980,3980,0
|
|
20230918,165500,36281450,3980,3980,3980,3980,0
|
|
20230918,165400,36281450,3980,3980,3980,3980,0
|
|
20230918,165300,36281450,3980,3980,3980,3980,0
|
|
20230918,165200,36281450,3980,3980,3980,3980,0
|
|
20230918,165100,36281450,3980,3980,3980,3980,0
|
|
20230918,165000,36281450,3980,3980,3980,3980,0
|
|
20230918,164900,36281450,3980,3980,3980,3980,0
|
|
20230918,164800,36281450,3980,3980,3980,3980,0
|
|
20230918,164700,36281450,3980,3980,3980,3980,0
|
|
20230918,164600,36281450,3980,3980,3980,3980,0
|
|
20230918,164500,36281450,3980,3980,3980,3980,262
|
|
20230918,164400,36281450,3980,3980,3980,3980,0
|
|
20230918,164300,36281450,3980,3980,3980,3980,0
|
|
20230918,164200,36281450,3980,3980,3980,3980,0
|
|
20230918,164100,36281450,3980,3980,3980,3980,0
|
|
20230918,164000,36281450,3980,3980,3980,3980,0
|
|
20230918,163900,36281450,3980,3980,3980,3980,0
|
|
20230918,163800,36281450,3980,3980,3980,3980,0
|
|
20230918,163700,36281450,3980,3980,3980,3980,0
|
|
20230918,163600,36281450,3980,3980,3980,3980,0
|
|
20230918,163500,36281450,3980,3980,3980,3980,0
|
|
20230918,163400,36281450,3980,3980,3980,3980,0
|
|
20230918,163300,36281450,3980,3980,3980,3980,0
|
|
20230918,163200,36281450,3980,3980,3980,3980,0
|
|
20230918,163100,36281450,3980,3980,3980,3980,0
|
|
20230918,163000,36281450,3980,3980,3980,3980,0
|
|
20230918,162900,36281450,3980,3980,3980,3980,0
|
|
20230918,162800,36281450,3980,3980,3980,3980,0
|
|
20230918,162700,36281450,3980,3980,3980,3980,0
|
|
20230918,162600,36281450,3980,3980,3980,3980,0
|
|
20230918,162500,36281450,3980,3980,3980,3980,0
|
|
20230918,162400,36281450,3980,3980,3980,3980,0
|
|
20230918,162300,36281450,3980,3980,3980,3980,0
|
|
20230918,162200,36281450,3980,3980,3980,3980,0
|
|
20230918,162100,36281450,3980,3980,3980,3980,0
|
|
20230918,162000,36281450,3980,3980,3980,3980,0
|
|
20230918,161900,36281450,3980,3980,3980,3980,0
|
|
20230918,161800,36281450,3980,3980,3980,3980,0
|
|
20230918,161700,36281450,3980,3980,3980,3980,0
|
|
20230918,161600,36281450,3980,3980,3980,3980,0
|
|
20230918,161500,36281450,3980,3980,3980,3980,262
|
|
20230918,161400,36281450,3980,3980,3980,3980,0
|
|
20230918,161300,36281450,3980,3980,3980,3980,0
|
|
20230918,161200,36281450,3980,3980,3980,3980,0
|
|
20230918,161100,36281450,3980,3980,3980,3980,0
|
|
20230918,161000,36281450,3980,3980,3980,3980,0
|
|
20230918,160900,36281450,3980,3980,3980,3980,0
|
|
20230918,160800,36281450,3980,3980,3980,3980,0
|
|
20230918,160700,36281450,3980,3980,3980,3980,0
|
|
20230918,160600,36281450,3980,3980,3980,3980,0
|
|
20230918,160500,36281450,3980,3980,3980,3980,0
|
|
20230918,160400,36281450,3980,3980,3980,3980,0
|
|
20230918,160300,36281450,3980,3980,3980,3980,0
|
|
20230918,160200,36281450,3980,3980,3980,3980,0
|
|
20230918,160100,36281450,3980,3980,3980,3980,0
|
|
20230918,160000,36281450,3980,3980,3980,3980,0
|
|
20230918,155900,36281450,3980,3980,3980,3980,0
|
|
20230918,155800,36281450,3980,3980,3980,3980,0
|
|
20230918,155700,36281450,3980,3980,3980,3980,0
|
|
20230918,155600,36281450,3980,3980,3980,3980,0
|
|
20230918,155500,36281450,3980,3980,3980,3980,0
|
|
20230918,155400,36281450,3980,3980,3980,3980,0
|
|
20230918,155300,36281450,3980,3980,3980,3980,0
|
|
20230918,155200,36281450,3980,3980,3980,3980,0
|
|
20230918,155100,36281450,3980,3980,3980,3980,0
|
|
20230918,155000,36281450,3980,3980,3980,3980,0
|
|
20230918,154900,36281450,3980,3980,3980,3980,0
|
|
20230918,154800,36281450,3980,3980,3980,3980,0
|
|
20230918,154700,36281450,3980,3980,3980,3980,0
|
|
20230918,154600,36281450,3980,3980,3980,3980,0
|
|
20230918,154500,36281450,3980,3980,3980,3980,262
|
|
20230918,154400,36281450,3980,3980,3980,3980,0
|
|
20230918,154300,36281450,3980,3980,3980,3980,0
|
|
20230918,154200,36281450,3980,3980,3980,3980,0
|
|
20230918,154100,36281450,3980,3980,3980,3980,0
|
|
20230918,154000,36281450,3980,3980,3980,3980,0
|
|
20230918,153900,36281450,3980,3980,3980,3980,0
|
|
20230918,153800,36281450,3980,3980,3980,3980,0
|
|
20230918,153700,36281450,3980,3980,3980,3980,0
|
|
20230918,153600,36281450,3980,3980,3980,3980,0
|
|
20230918,153500,36281450,3980,3980,3980,3980,0
|
|
20230918,153400,36281450,3980,3980,3980,3980,0
|
|
20230918,153300,36281450,3980,3980,3980,3980,0
|
|
20230918,153200,36281450,3980,3980,3980,3980,0
|
|
20230918,153100,36281450,3980,3980,3980,3980,0
|
|
20230918,153000,36281450,3980,3980,3980,3980,262
|
|
20230918,152900,35238690,3945,3945,3945,3945,0
|
|
20230918,152800,35238690,3945,3945,3945,3945,0
|
|
20230918,152700,35238690,3945,3945,3945,3945,0
|
|
20230918,152600,35238690,3945,3945,3945,3945,0
|
|
20230918,152500,35238690,3945,3945,3945,3945,0
|
|
20230918,152400,35238690,3945,3945,3945,3945,0
|
|
20230918,152300,35238690,3945,3945,3945,3945,0
|
|
20230918,152200,35238690,3945,3945,3945,3945,0
|
|
20230918,152100,35238690,3945,3945,3945,3945,0
|
|
20230918,152000,35238690,3945,3945,3945,3945,0
|
|
20230918,151900,35238690,3945,3960,3960,3945,251
|
|
20230918,151800,34245710,3960,3960,3965,3960,153
|
|
20230918,151700,33639815,3960,3965,3965,3960,5
|
|
20230918,151600,33620010,3965,3965,3965,3965,5
|
|
20230918,151500,33600185,3965,3965,3965,3965,14
|
|
20230918,151400,33544675,3965,3965,3965,3965,5
|
|
20230918,151300,33524850,3965,3965,3965,3965,5
|
|
20230918,151200,33505025,3965,3970,3970,3965,5
|
|
20230918,151100,33485195,3970,3970,3970,3970,5
|
|
20230918,151000,33465345,3970,3970,3970,3970,5
|
|
20230918,150900,33445495,3965,3965,3965,3965,5
|
|
20230918,150800,33425670,3965,3965,3965,3965,10
|
|
20230918,150700,33386020,3965,3965,3965,3965,0
|
|
20230918,150600,33386020,3965,3965,3965,3965,5
|
|
20230918,150500,33366195,3965,3965,3965,3965,5
|
|
20230918,150400,33346370,3965,3965,3965,3965,5
|
|
20230918,150300,33326545,3965,3965,3965,3965,4
|
|
20230918,150200,33310685,3965,3965,3965,3965,5
|
|
20230918,150100,33290860,3965,3965,3965,3965,5
|
|
20230918,150000,33271035,3965,3965,3965,3965,5
|
|
20230918,145900,33251210,3965,3965,3965,3965,5
|
|
20230918,145800,33231385,3965,3970,3970,3965,5
|
|
20230918,145700,33211550,3970,3990,3990,3970,6
|
|
20230918,145600,33187710,3965,3990,3990,3965,204
|
|
20230918,145500,32373875,3965,3965,3965,3965,5
|
|
20230918,145400,32354050,3965,3965,3965,3965,5
|
|
20230918,145300,32334225,3965,3965,3965,3965,5
|
|
20230918,145200,32314400,3965,3965,3965,3965,6
|
|
20230918,145100,32290610,3965,3965,3965,3965,5
|
|
20230918,145000,32270785,3965,3965,3965,3965,10
|
|
20230918,144900,32231135,3965,3965,3965,3965,0
|
|
20230918,144800,32231135,3965,3965,3965,3965,4
|
|
20230918,144700,32215275,3965,3965,3965,3965,5
|
|
20230918,144600,32195450,3965,3965,3965,3965,5
|
|
20230918,144500,32175625,3965,3965,3965,3965,5
|
|
20230918,144400,32155800,3965,3965,3965,3965,5
|
|
20230918,144300,32135975,3965,3965,3965,3965,5
|
|
20230918,144200,32116150,3965,3965,3965,3965,5
|
|
20230918,144100,32096325,3965,3970,3970,3965,7
|
|
20230918,144000,32068545,3970,3970,3970,3970,5
|
|
20230918,143900,32048695,3970,3970,3970,3970,5
|
|
20230918,143800,32028845,3970,3970,3970,3970,5
|
|
20230918,143700,32008995,3965,3965,3965,3965,5
|
|
20230918,143600,31989170,3970,3970,3970,3970,5
|
|
20230918,143500,31969320,3965,3965,3965,3965,5
|
|
20230918,143400,31949495,3965,3965,3965,3965,5
|
|
20230918,143300,31929670,3965,3965,3965,3965,5
|
|
20230918,143200,31909845,3965,3965,3965,3965,4
|
|
20230918,143100,31893985,3965,3965,3965,3965,5
|
|
20230918,143000,31874160,3965,3965,3965,3965,5
|
|
20230918,142900,31854335,3965,3965,3965,3965,5
|
|
20230918,142800,31834510,3965,3965,3965,3965,5
|
|
20230918,142700,31814685,3965,3965,3965,3965,5
|
|
20230918,142600,31794860,3965,3965,3965,3965,5
|
|
20230918,142500,31775035,3965,3965,3965,3965,5
|
|
20230918,142400,31755210,3965,3965,3965,3965,5
|
|
20230918,142300,31735385,3965,3965,3965,3965,5
|
|
20230918,142200,31715560,3965,3965,3965,3965,5
|
|
20230918,142100,31695735,3965,3965,3965,3965,5
|
|
20230918,142000,31675910,3965,3965,3965,3965,5
|
|
20230918,141900,31656085,3965,3965,3965,3965,5
|
|
20230918,141800,31636260,3965,3965,3965,3965,5
|
|
20230918,141700,31616435,3965,3965,3965,3965,4
|
|
20230918,141600,31600575,3965,3965,3965,3965,5
|
|
20230918,141500,31580750,3965,3965,3965,3965,5
|
|
20230918,141400,31560925,3965,3980,3980,3965,835
|
|
20230918,141300,28243770,3980,3980,3980,3980,5
|
|
20230918,141200,28223870,3980,3990,3990,3980,5
|
|
20230918,141100,28203960,3980,3980,3980,3980,10
|
|
20230918,141000,28164160,3980,3980,3980,3980,0
|
|
20230918,140900,28164160,3980,3980,3980,3980,5
|
|
20230918,140800,28144260,3980,3980,3980,3980,5
|
|
20230918,140700,28124360,3985,3985,3985,3985,5
|
|
20230918,140600,28104435,3985,3985,3985,3985,5
|
|
20230918,140500,28084510,3980,3985,3985,3980,19
|
|
20230918,140400,28008820,3985,3985,3985,3985,5
|
|
20230918,140300,27988895,3985,3985,3985,3985,5
|
|
20230918,140200,27968970,3985,3985,3985,3985,4
|
|
20230918,140100,27953030,3965,3965,3965,3965,0
|
|
20230918,140000,27953030,3965,3965,3965,3965,0
|
|
20230918,135900,27953030,3965,3965,3965,3965,0
|
|
20230918,135800,27953030,3965,3965,3965,3965,0
|
|
20230918,135700,27953030,3965,3965,3965,3965,0
|
|
20230918,135600,27953030,3965,3965,3965,3965,0
|
|
20230918,135500,27953030,3965,3965,3965,3965,0
|
|
20230918,135400,27953030,3965,3965,3965,3965,0
|
|
20230918,135300,27953030,3965,3965,3965,3965,0
|
|
20230918,135200,27953030,3965,4020,4020,3965,1591
|
|
20230918,135100,21606890,4025,4025,4025,4025,0
|
|
20230918,135000,21606890,4025,4025,4025,4025,0
|
|
20230918,134900,21606890,4025,4025,4025,4025,0
|
|
20230918,134800,21606890,4025,4025,4025,4025,0
|
|
20230918,134700,21606890,4025,4025,4025,4025,0
|
|
20230918,134600,21606890,4025,4025,4025,4025,83
|
|
20230918,134500,21272815,4025,4025,4025,4025,0
|
|
20230918,134400,21272815,4025,4025,4025,4025,0
|
|
20230918,134300,21272815,4025,4025,4025,4025,0
|
|
20230918,134200,21272815,4025,4025,4025,4025,0
|
|
20230918,134100,21272815,4025,4025,4025,4025,0
|
|
20230918,134000,21272815,4025,4025,4025,4025,101
|
|
20230918,133900,20866290,4025,4025,4025,4025,0
|
|
20230918,133800,20866290,4025,4025,4025,4025,0
|
|
20230918,133700,20866290,4025,4025,4025,4025,0
|
|
20230918,133600,20866290,4025,4025,4025,4025,0
|
|
20230918,133500,20866290,4025,4025,4025,4025,0
|
|
20230918,133400,20866290,4025,4025,4025,4025,0
|
|
20230918,133300,20866290,4025,4025,4025,4025,0
|
|
20230918,133200,20866290,4025,4025,4025,4025,0
|
|
20230918,133100,20866290,4025,4025,4025,4025,0
|
|
20230918,133000,20866290,4025,4025,4025,4025,0
|
|
20230918,132900,20866290,4025,4025,4025,4025,0
|
|
20230918,132800,20866290,4025,4025,4025,4025,0
|
|
20230918,132700,20866290,4025,4025,4025,4025,0
|
|
20230918,132600,20866290,4025,4025,4025,4025,4
|
|
20230918,132500,20850190,4025,4025,4025,4025,0
|
|
20230918,132400,20850190,4025,4025,4025,4025,0
|
|
20230918,132300,20850190,4025,4025,4025,4025,0
|
|
20230918,132200,20850190,4025,4025,4025,4025,0
|
|
20230918,132100,20850190,4025,4025,4025,4025,4
|
|
20230918,132000,20834090,4020,4020,4020,4020,0
|
|
20230918,131900,20834090,4020,4020,4020,4020,10
|
|
20230918,131800,20793890,4020,4020,4020,4020,0
|
|
20230918,131700,20793890,4020,4020,4020,4020,11
|
|
20230918,131600,20749670,4015,4015,4015,4015,0
|
|
20230918,131500,20749670,4015,4015,4015,4015,0
|
|
20230918,131400,20749670,4015,4015,4015,4015,25
|
|
20230918,131300,20649295,4015,4015,4015,4015,0
|
|
20230918,131200,20649295,4015,4015,4015,4015,0
|
|
20230918,131100,20649295,4015,4015,4015,4015,0
|
|
20230918,131000,20649295,4015,4015,4015,4015,0
|
|
20230918,130900,20649295,4015,4015,4015,4015,0
|
|
20230918,130800,20649295,4015,4015,4015,4015,0
|
|
20230918,130700,20649295,4015,4015,4015,4015,0
|
|
20230918,130600,20649295,4015,4015,4015,4015,4
|
|
20230918,130500,20633235,4015,4015,4015,4015,0
|
|
20230918,130400,20633235,4015,4015,4015,4015,0
|
|
20230918,130300,20633235,4015,4015,4015,4015,0
|
|
20230918,130200,20633235,4015,4015,4015,4015,0
|
|
20230918,130100,20633235,4015,4015,4015,4015,4
|
|
20230918,130000,20617175,4000,4000,4000,4000,0
|
|
20230918,125900,20617175,4000,4000,4000,4000,0
|
|
20230918,125800,20617175,4000,4000,4000,4000,0
|
|
20230918,125700,20617175,4000,4000,4000,4000,0
|
|
20230918,125600,20617175,4000,4000,4000,4000,0
|
|
20230918,125500,20617175,4000,4000,4000,4000,0
|
|
20230918,125400,20617175,4000,4000,4000,4000,0
|
|
20230918,125300,20617175,4000,4005,4005,4000,21
|
|
20230918,125200,20533105,4000,4000,4000,4000,0
|
|
20230918,125100,20533105,4000,4000,4000,4000,0
|
|
20230918,125000,20533105,4000,4000,4000,4000,22
|
|
20230918,124900,20445105,4000,4000,4000,4000,0
|
|
20230918,124800,20445105,4000,4010,4010,4000,192
|
|
20230918,124700,19675620,4010,4010,4010,4010,0
|
|
20230918,124600,19675620,4010,4015,4015,4010,47
|
|
20230918,124500,19487130,4010,4010,4010,4010,0
|
|
20230918,124400,19487130,4010,4015,4015,4010,23
|
|
20230918,124300,19394880,4010,4010,4010,4010,0
|
|
20230918,124200,19394880,4010,4010,4010,4010,0
|
|
20230918,124100,19394880,4010,4010,4010,4010,0
|
|
20230918,124000,19394880,4010,4010,4010,4010,0
|
|
20230918,123900,19394880,4010,4015,4015,4010,201
|
|
20230918,123800,18587870,4015,4015,4015,4015,100
|
|
20230918,123700,18186370,4015,4015,4015,4015,0
|
|
20230918,123600,18186370,4015,4015,4015,4015,0
|
|
20230918,123500,18186370,4015,4015,4015,4015,180
|
|
20230918,123400,17463670,4015,4015,4015,4015,2
|
|
20230918,123300,17455640,4020,4020,4020,4020,0
|
|
20230918,123200,17455640,4020,4020,4020,4020,0
|
|
20230918,123100,17455640,4020,4020,4020,4020,3
|
|
20230918,123000,17443580,4025,4025,4025,4025,0
|
|
20230918,122900,17443580,4025,4025,4025,4025,0
|
|
20230918,122800,17443580,4025,4025,4025,4025,0
|
|
20230918,122700,17443580,4025,4025,4025,4025,0
|
|
20230918,122600,17443580,4025,4025,4025,4025,4
|
|
20230918,122500,17427480,4025,4025,4025,4025,0
|
|
20230918,122400,17427480,4025,4025,4025,4025,0
|
|
20230918,122300,17427480,4025,4025,4025,4025,50
|
|
20230918,122200,17226230,4025,4025,4025,4025,0
|
|
20230918,122100,17226230,4025,4025,4025,4025,53
|
|
20230918,122000,17012905,4020,4020,4020,4020,0
|
|
20230918,121900,17012905,4020,4020,4020,4020,0
|
|
20230918,121800,17012905,4020,4020,4020,4020,0
|
|
20230918,121700,17012905,4020,4020,4020,4020,0
|
|
20230918,121600,17012905,4020,4020,4020,4020,1
|
|
20230918,121500,17008885,4020,4020,4020,4020,124
|
|
20230918,121400,16510405,4025,4025,4025,4025,0
|
|
20230918,121300,16510405,4025,4025,4025,4025,4
|
|
20230918,121200,16494305,4020,4020,4020,4020,0
|
|
20230918,121100,16494305,4020,4020,4020,4020,0
|
|
20230918,121000,16494305,4020,4020,4020,4020,0
|
|
20230918,120900,16494305,4020,4020,4020,4020,0
|
|
20230918,120800,16494305,4020,4020,4020,4020,8
|
|
20230918,120700,16462145,4020,4020,4020,4020,0
|
|
20230918,120600,16462145,4020,4020,4020,4020,0
|
|
20230918,120500,16462145,4020,4020,4020,4020,0
|
|
20230918,120400,16462145,4020,4020,4020,4020,0
|
|
20230918,120300,16462145,4020,4020,4020,4020,0
|
|
20230918,120200,16462145,4020,4020,4020,4020,0
|
|
20230918,120100,16462145,4020,4020,4020,4020,0
|
|
20230918,120000,16462145,4020,4020,4020,4020,0
|
|
20230918,115900,16462145,4020,4020,4020,4020,0
|
|
20230918,115800,16462145,4020,4025,4025,4020,38
|
|
20230918,115700,16309245,4020,4020,4020,4020,0
|
|
20230918,115600,16309245,4020,4020,4020,4020,0
|
|
20230918,115500,16309245,4020,4020,4020,4020,0
|
|
20230918,115400,16309245,4020,4020,4020,4020,0
|
|
20230918,115300,16309245,4020,4020,4020,4020,0
|
|
20230918,115200,16309245,4020,4020,4020,4020,0
|
|
20230918,115100,16309245,4020,4020,4020,4020,4
|
|
20230918,115000,16293165,4020,4020,4020,4020,0
|
|
20230918,114900,16293165,4020,4020,4020,4020,0
|
|
20230918,114800,16293165,4020,4020,4020,4020,0
|
|
20230918,114700,16293165,4020,4020,4020,4020,0
|
|
20230918,114600,16293165,4020,4020,4020,4020,0
|
|
20230918,114500,16293165,4020,4020,4020,4020,0
|
|
20230918,114400,16293165,4020,4020,4020,4020,0
|
|
20230918,114300,16293165,4020,4020,4020,4020,0
|
|
20230918,114200,16293165,4020,4020,4020,4020,0
|
|
20230918,114100,16293165,4020,4015,4020,4015,5
|
|
20230918,114000,16273070,4015,4020,4020,4015,5
|
|
20230918,113900,16252975,4015,4015,4015,4015,27
|
|
20230918,113800,16144570,4015,4015,4015,4015,0
|
|
20230918,113700,16144570,4015,4015,4015,4015,0
|
|
20230918,113600,16144570,4015,4015,4015,4015,1
|
|
20230918,113500,16140555,4015,4015,4015,4015,0
|
|
20230918,113400,16140555,4015,4015,4015,4015,0
|
|
20230918,113300,16140555,4015,4015,4015,4015,0
|
|
20230918,113200,16140555,4015,4015,4015,4015,0
|
|
20230918,113100,16140555,4015,4015,4015,4015,4
|
|
20230918,113000,16124495,4015,4015,4015,4015,0
|
|
20230918,112900,16124495,4015,4015,4015,4015,0
|
|
20230918,112800,16124495,4015,4015,4015,4015,0
|
|
20230918,112700,16124495,4015,4015,4015,4015,0
|
|
20230918,112600,16124495,4015,4015,4015,4015,0
|
|
20230918,112500,16124495,4015,4015,4015,4015,1
|
|
20230918,112400,16120480,3990,3990,3990,3990,0
|
|
20230918,112300,16120480,3990,3990,3990,3990,0
|
|
20230918,112200,16120480,3990,3990,3990,3990,0
|
|
20230918,112100,16120480,3990,3990,3990,3990,0
|
|
20230918,112000,16120480,3990,3990,3990,3990,0
|
|
20230918,111900,16120480,3990,3990,3990,3990,0
|
|
20230918,111800,16120480,3990,3990,3990,3990,0
|
|
20230918,111700,16120480,3990,3990,3990,3990,0
|
|
20230918,111600,16120480,3990,3990,3990,3990,0
|
|
20230918,111500,16120480,3990,3990,3990,3990,0
|
|
20230918,111400,16120480,3990,3990,3990,3990,0
|
|
20230918,111300,16120480,3990,3990,3990,3990,0
|
|
20230918,111200,16120480,3990,3990,3990,3990,0
|
|
20230918,111100,16120480,3990,3990,3990,3990,0
|
|
20230918,111000,16120480,3990,3990,3990,3990,0
|
|
20230918,110900,16120480,3990,3990,3990,3990,0
|
|
20230918,110800,16120480,3990,3990,3990,3990,0
|
|
20230918,110700,16120480,3990,3990,3990,3990,0
|
|
20230918,110600,16120480,3990,3990,3990,3990,0
|
|
20230918,110500,16120480,3990,3990,3990,3990,0
|
|
20230918,110400,16120480,3990,3990,3990,3990,0
|
|
20230918,110300,16120480,3990,3990,3990,3990,63
|
|
20230918,110200,15869110,3995,3995,3995,3995,1
|
|
20230918,110100,15865115,3995,3995,3995,3995,36
|
|
20230918,110000,15721295,4020,4020,4020,4020,0
|
|
20230918,105900,15721295,4020,4020,4020,4020,0
|
|
20230918,105800,15721295,4020,4020,4020,4020,0
|
|
20230918,105700,15721295,4020,4020,4020,4020,0
|
|
20230918,105600,15721295,4020,4020,4020,4020,0
|
|
20230918,105500,15721295,4020,4020,4020,4020,0
|
|
20230918,105400,15721295,4020,4020,4020,4020,6
|
|
20230918,105300,15697175,3980,3980,3980,3980,0
|
|
20230918,105200,15697175,3980,3980,3980,3980,0
|
|
20230918,105100,15697175,3980,3980,3980,3980,0
|
|
20230918,105000,15697175,3980,3980,3980,3980,0
|
|
20230918,104900,15697175,3980,4000,4000,3980,582
|
|
20230918,104800,13375410,3995,3995,3995,3995,114
|
|
20230918,104700,12919980,4000,4005,4005,4000,121
|
|
20230918,104600,12435940,4025,4025,4025,4025,0
|
|
20230918,104500,12435940,4025,4025,4025,4025,0
|
|
20230918,104400,12435940,4025,4025,4025,4025,0
|
|
20230918,104300,12435940,4025,4025,4025,4025,0
|
|
20230918,104200,12435940,4025,4025,4025,4025,0
|
|
20230918,104100,12435940,4025,4025,4025,4025,0
|
|
20230918,104000,12435940,4025,4025,4025,4025,249
|
|
20230918,103900,11433715,4005,4005,4005,4005,42
|
|
20230918,103800,11265505,4010,4015,4015,4010,36
|
|
20230918,103700,11121065,4020,4025,4025,4020,361
|
|
20230918,103600,9669460,4020,4020,4020,4020,0
|
|
20230918,103500,9669460,4020,4020,4020,4020,0
|
|
20230918,103400,9669460,4020,4020,4020,4020,0
|
|
20230918,103300,9669460,4020,4020,4020,4020,0
|
|
20230918,103200,9669460,4020,4020,4020,4020,0
|
|
20230918,103100,9669460,4020,4020,4020,4020,0
|
|
20230918,103000,9669460,4020,4020,4020,4020,0
|
|
20230918,102900,9669460,4020,4020,4020,4020,0
|
|
20230918,102800,9669460,4020,4020,4020,4020,0
|
|
20230918,102700,9669460,4020,4020,4020,4020,0
|
|
20230918,102600,9669460,4020,4020,4020,4020,0
|
|
20230918,102500,9669460,4020,4020,4020,4020,11
|
|
20230918,102400,9625240,4025,4025,4025,4025,0
|
|
20230918,102300,9625240,4025,4025,4025,4025,0
|
|
20230918,102200,9625240,4025,4025,4025,4025,0
|
|
20230918,102100,9625240,4025,4025,4025,4025,0
|
|
20230918,102000,9625240,4025,4025,4025,4025,0
|
|
20230918,101900,9625240,4025,4025,4025,4025,2
|
|
20230918,101800,9617190,4020,4020,4020,4020,0
|
|
20230918,101700,9617190,4020,4020,4020,4020,89
|
|
20230918,101600,9259410,4020,4020,4020,4020,8
|
|
20230918,101500,9227250,4020,4020,4020,4020,0
|
|
20230918,101400,9227250,4020,4020,4020,4020,0
|
|
20230918,101300,9227250,4020,4020,4020,4020,0
|
|
20230918,101200,9227250,4020,4020,4020,4020,0
|
|
20230918,101100,9227250,4020,4020,4020,4020,0
|
|
20230918,101000,9227250,4020,4020,4020,4020,0
|
|
20230918,100900,9227250,4020,4020,4020,4020,40
|
|
20230918,100800,9066450,4020,4020,4020,4020,0
|
|
20230918,100700,9066450,4020,4020,4020,4020,0
|
|
20230918,100600,9066450,4020,4020,4020,4020,0
|
|
20230918,100500,9066450,4020,4020,4020,4020,1
|
|
20230918,100400,9062430,4020,4020,4020,4020,178
|
|
20230918,100300,8346870,4020,4020,4020,4020,0
|
|
20230918,100200,8346870,4020,4020,4020,4020,0
|
|
20230918,100100,8346870,4020,4020,4020,4020,0
|
|
20230918,100000,8346870,4020,4020,4020,4020,2
|
|
20230918,095900,8338830,4005,4005,4005,4005,0
|
|
20230918,095800,8338830,4005,4005,4005,4005,0
|
|
20230918,095700,8338830,4005,4005,4005,4005,0
|
|
20230918,095600,8338830,4005,4005,4005,4005,0
|
|
20230918,095500,8338830,4005,4005,4005,4005,0
|
|
20230918,095400,8338830,4005,4005,4005,4005,0
|
|
20230918,095300,8338830,4005,4005,4005,4005,0
|
|
20230918,095200,8338830,4005,4005,4005,4005,0
|
|
20230918,095100,8338830,4005,4010,4010,4005,146
|
|
20230918,095000,7753400,4010,4010,4010,4010,0
|
|
20230918,094900,7753400,4010,4010,4010,4010,3
|
|
20230918,094800,7741370,4015,4015,4015,4015,0
|
|
20230918,094700,7741370,4015,4015,4015,4015,106
|
|
20230918,094600,7315780,4020,4020,4020,4020,0
|
|
20230918,094500,7315780,4020,4020,4020,4020,0
|
|
20230918,094400,7315780,4020,4020,4020,4020,0
|
|
20230918,094300,7315780,4020,4020,4020,4020,102
|
|
20230918,094200,6905740,4025,4025,4025,4025,10
|
|
20230918,094100,6865490,4025,4025,4025,4025,7
|
|
20230918,094000,6837315,4030,4030,4030,4030,0
|
|
20230918,093900,6837315,4030,4030,4030,4030,375
|
|
20230918,093800,5326065,4045,4045,4045,4045,0
|
|
20230918,093700,5326065,4045,4045,4045,4045,1
|
|
20230918,093600,5322020,4045,4045,4045,4045,0
|
|
20230918,093500,5322020,4045,4045,4045,4045,0
|
|
20230918,093400,5322020,4045,4045,4045,4045,0
|
|
20230918,093300,5322020,4045,4045,4045,4045,0
|
|
20230918,093200,5322020,4045,4030,4045,4030,202
|
|
20230918,093100,4507945,4030,4030,4030,4030,0
|
|
20230918,093000,4507945,4030,4030,4030,4030,0
|
|
20230918,092900,4507945,4030,4030,4030,4030,0
|
|
20230918,092800,4507945,4030,4030,4030,4030,0
|
|
20230918,092700,4507945,4030,4030,4030,4030,0
|
|
20230918,092600,4507945,4030,4030,4030,4030,0
|
|
20230918,092500,4507945,4030,4045,4045,4030,380
|
|
20230918,092400,2975505,4040,4040,4040,4040,0
|
|
20230918,092300,2975505,4040,4040,4040,4040,0
|
|
20230918,092200,2975505,4040,4040,4040,4040,0
|
|
20230918,092100,2975505,4040,4040,4040,4040,0
|
|
20230918,092000,2975505,4040,4040,4040,4040,0
|
|
20230918,091900,2975505,4040,4040,4040,4040,2
|
|
20230918,091800,2967425,4045,4045,4045,4045,0
|
|
20230918,091700,2967425,4045,4045,4045,4045,3
|
|
20230918,091600,2955290,4050,4050,4050,4050,0
|
|
20230918,091500,2955290,4050,4050,4050,4050,0
|
|
20230918,091400,2955290,4050,4050,4050,4050,2
|
|
20230918,091300,2947190,4055,4055,4055,4055,0
|
|
20230918,091200,2947190,4055,4055,4055,4055,4
|
|
20230918,091100,2930970,4055,4060,4060,4055,13
|
|
20230918,091000,2878240,4085,4085,4085,4085,203
|
|
20230918,090900,2048985,4085,4085,4085,4085,0
|
|
20230918,090800,2048985,4085,4085,4085,4085,0
|
|
20230918,090700,2048985,4085,4085,4085,4085,0
|
|
20230918,090600,2048985,4085,4085,4085,4085,0
|
|
20230918,090500,2048985,4085,4085,4085,4085,21
|
|
20230918,090400,1963200,4090,4090,4090,4090,0
|
|
20230918,090300,1963200,4090,4090,4090,4090,0
|
|
20230918,090200,1963200,4090,4090,4090,4090,0
|
|
20230918,090100,1963200,4090,4090,4090,4090,0
|
|
20230918,090000,1963200,4090,4090,4090,4090,480
|