668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,200500,78273750,4040,4040,4040,4040,1327
|
|
20230925,200400,78273750,4040,4040,4040,4040,0
|
|
20230925,200300,78273750,4040,4040,4040,4040,0
|
|
20230925,200200,78273750,4040,4040,4040,4040,0
|
|
20230925,200100,78273750,4040,4040,4040,4040,0
|
|
20230925,200000,78273750,4040,4040,4040,4040,0
|
|
20230925,195900,78273750,4040,4040,4040,4040,0
|
|
20230925,195800,78273750,4040,4040,4040,4040,0
|
|
20230925,195700,78273750,4040,4040,4040,4040,0
|
|
20230925,195600,78273750,4040,4040,4040,4040,0
|
|
20230925,195500,78273750,4040,4040,4040,4040,0
|
|
20230925,195400,78273750,4040,4040,4040,4040,0
|
|
20230925,195300,78273750,4040,4040,4040,4040,0
|
|
20230925,195200,78273750,4040,4040,4040,4040,0
|
|
20230925,195100,78273750,4040,4040,4040,4040,0
|
|
20230925,195000,78273750,4040,4040,4040,4040,0
|
|
20230925,194900,78273750,4040,4040,4040,4040,0
|
|
20230925,194800,78273750,4040,4040,4040,4040,0
|
|
20230925,194700,78273750,4040,4040,4040,4040,0
|
|
20230925,194600,78273750,4040,4040,4040,4040,0
|
|
20230925,194500,78273750,4040,4040,4040,4040,0
|
|
20230925,194400,78273750,4040,4040,4040,4040,0
|
|
20230925,194300,78273750,4040,4040,4040,4040,0
|
|
20230925,194200,78273750,4040,4040,4040,4040,0
|
|
20230925,194100,78273750,4040,4040,4040,4040,0
|
|
20230925,194000,78273750,4040,4040,4040,4040,0
|
|
20230925,193900,78273750,4040,4040,4040,4040,0
|
|
20230925,193800,78273750,4040,4040,4040,4040,0
|
|
20230925,193700,78273750,4040,4040,4040,4040,0
|
|
20230925,193600,78273750,4040,4040,4040,4040,0
|
|
20230925,193500,78273750,4040,4040,4040,4040,1327
|
|
20230925,193400,78273750,4040,4040,4040,4040,0
|
|
20230925,193300,78273750,4040,4040,4040,4040,0
|
|
20230925,193200,78273750,4040,4040,4040,4040,0
|
|
20230925,193100,78273750,4040,4040,4040,4040,0
|
|
20230925,193000,78273750,4040,4040,4040,4040,0
|
|
20230925,192900,78273750,4040,4040,4040,4040,0
|
|
20230925,192800,78273750,4040,4040,4040,4040,0
|
|
20230925,192700,78273750,4040,4040,4040,4040,0
|
|
20230925,192600,78273750,4040,4040,4040,4040,0
|
|
20230925,192500,78273750,4040,4040,4040,4040,0
|
|
20230925,192400,78273750,4040,4040,4040,4040,0
|
|
20230925,192300,78273750,4040,4040,4040,4040,0
|
|
20230925,192200,78273750,4040,4040,4040,4040,0
|
|
20230925,192100,78273750,4040,4040,4040,4040,0
|
|
20230925,192000,78273750,4040,4040,4040,4040,0
|
|
20230925,191900,78273750,4040,4040,4040,4040,0
|
|
20230925,191800,78273750,4040,4040,4040,4040,0
|
|
20230925,191700,78273750,4040,4040,4040,4040,0
|
|
20230925,191600,78273750,4040,4040,4040,4040,0
|
|
20230925,191500,78273750,4040,4040,4040,4040,0
|
|
20230925,191400,78273750,4040,4040,4040,4040,0
|
|
20230925,191300,78273750,4040,4040,4040,4040,0
|
|
20230925,191200,78273750,4040,4040,4040,4040,0
|
|
20230925,191100,78273750,4040,4040,4040,4040,0
|
|
20230925,191000,78273750,4040,4040,4040,4040,0
|
|
20230925,190900,78273750,4040,4040,4040,4040,0
|
|
20230925,190800,78273750,4040,4040,4040,4040,0
|
|
20230925,190700,78273750,4040,4040,4040,4040,0
|
|
20230925,190600,78273750,4040,4040,4040,4040,0
|
|
20230925,190500,78273750,4040,4040,4040,4040,1327
|
|
20230925,190400,78273750,4040,4040,4040,4040,0
|
|
20230925,190300,78273750,4040,4040,4040,4040,0
|
|
20230925,190200,78273750,4040,4040,4040,4040,0
|
|
20230925,190100,78273750,4040,4040,4040,4040,0
|
|
20230925,190000,78273750,4040,4040,4040,4040,0
|
|
20230925,185900,78273750,4040,4040,4040,4040,0
|
|
20230925,185800,78273750,4040,4040,4040,4040,0
|
|
20230925,185700,78273750,4040,4040,4040,4040,0
|
|
20230925,185600,78273750,4040,4040,4040,4040,0
|
|
20230925,185500,78273750,4040,4040,4040,4040,0
|
|
20230925,185400,78273750,4040,4040,4040,4040,0
|
|
20230925,185300,78273750,4040,4040,4040,4040,0
|
|
20230925,185200,78273750,4040,4040,4040,4040,0
|
|
20230925,185100,78273750,4040,4040,4040,4040,0
|
|
20230925,185000,78273750,4040,4040,4040,4040,0
|
|
20230925,184900,78273750,4040,4040,4040,4040,0
|
|
20230925,184800,78273750,4040,4040,4040,4040,0
|
|
20230925,184700,78273750,4040,4040,4040,4040,0
|
|
20230925,184600,78273750,4040,4040,4040,4040,0
|
|
20230925,184500,78273750,4040,4040,4040,4040,0
|
|
20230925,184400,78273750,4040,4040,4040,4040,0
|
|
20230925,184300,78273750,4040,4040,4040,4040,0
|
|
20230925,184200,78273750,4040,4040,4040,4040,0
|
|
20230925,184100,78273750,4040,4040,4040,4040,0
|
|
20230925,184000,78273750,4040,4040,4040,4040,0
|
|
20230925,183900,78273750,4040,4040,4040,4040,0
|
|
20230925,183800,78273750,4040,4040,4040,4040,0
|
|
20230925,183700,78273750,4040,4040,4040,4040,0
|
|
20230925,183600,78273750,4040,4040,4040,4040,0
|
|
20230925,183500,78273750,4040,4040,4040,4040,1327
|
|
20230925,183400,78273750,4040,4040,4040,4040,0
|
|
20230925,183300,78273750,4040,4040,4040,4040,0
|
|
20230925,183200,78273750,4040,4040,4040,4040,0
|
|
20230925,183100,78273750,4040,4040,4040,4040,0
|
|
20230925,183000,78273750,4040,4040,4040,4040,0
|
|
20230925,182900,78273750,4040,4040,4040,4040,0
|
|
20230925,182800,78273750,4040,4040,4040,4040,0
|
|
20230925,182700,78273750,4040,4040,4040,4040,0
|
|
20230925,182600,78273750,4040,4040,4040,4040,0
|
|
20230925,182500,78273750,4040,4040,4040,4040,0
|
|
20230925,182400,78273750,4040,4040,4040,4040,0
|
|
20230925,182300,78273750,4040,4040,4040,4040,0
|
|
20230925,182200,78273750,4040,4040,4040,4040,0
|
|
20230925,182100,78273750,4040,4040,4040,4040,0
|
|
20230925,182000,78273750,4040,4040,4040,4040,0
|
|
20230925,181900,78273750,4040,4040,4040,4040,0
|
|
20230925,181800,78273750,4040,4040,4040,4040,0
|
|
20230925,181700,78273750,4040,4040,4040,4040,0
|
|
20230925,181600,78273750,4040,4040,4040,4040,0
|
|
20230925,181500,78273750,4040,4040,4040,4040,0
|
|
20230925,181400,78273750,4040,4040,4040,4040,0
|
|
20230925,181300,78273750,4040,4040,4040,4040,0
|
|
20230925,181200,78273750,4040,4040,4040,4040,0
|
|
20230925,181100,78273750,4040,4040,4040,4040,0
|
|
20230925,181000,78273750,4040,4040,4040,4040,0
|
|
20230925,180900,78273750,4040,4040,4040,4040,0
|
|
20230925,180800,78273750,4040,4040,4040,4040,0
|
|
20230925,180700,78273750,4040,4040,4040,4040,0
|
|
20230925,180600,78273750,4040,4040,4040,4040,0
|
|
20230925,180500,78273750,4040,4040,4040,4040,1327
|
|
20230925,180400,78273750,4040,4040,4040,4040,0
|
|
20230925,180300,78273750,4040,4040,4040,4040,0
|
|
20230925,180200,78273750,4040,4040,4040,4040,0
|
|
20230925,180100,78273750,4040,4040,4040,4040,0
|
|
20230925,180000,78273750,4040,4040,4040,4040,0
|
|
20230925,175900,78273750,4040,4040,4040,4040,0
|
|
20230925,175800,78273750,4040,4040,4040,4040,0
|
|
20230925,175700,78273750,4040,4040,4040,4040,0
|
|
20230925,175600,78273750,4040,4040,4040,4040,0
|
|
20230925,175500,78273750,4040,4040,4040,4040,0
|
|
20230925,175400,78273750,4040,4040,4040,4040,0
|
|
20230925,175300,78273750,4040,4040,4040,4040,0
|
|
20230925,175200,78273750,4040,4040,4040,4040,0
|
|
20230925,175100,78273750,4040,4040,4040,4040,0
|
|
20230925,175000,78273750,4040,4040,4040,4040,0
|
|
20230925,174900,78273750,4040,4040,4040,4040,0
|
|
20230925,174800,78273750,4040,4040,4040,4040,0
|
|
20230925,174700,78273750,4040,4040,4040,4040,0
|
|
20230925,174600,78273750,4040,4040,4040,4040,0
|
|
20230925,174500,78273750,4040,4040,4040,4040,0
|
|
20230925,174400,78273750,4040,4040,4040,4040,0
|
|
20230925,174300,78273750,4040,4040,4040,4040,0
|
|
20230925,174200,78273750,4040,4040,4040,4040,0
|
|
20230925,174100,78273750,4040,4040,4040,4040,0
|
|
20230925,174000,78273750,4040,4040,4040,4040,0
|
|
20230925,173900,78273750,4040,4040,4040,4040,0
|
|
20230925,173800,78273750,4040,4040,4040,4040,0
|
|
20230925,173700,78273750,4040,4040,4040,4040,0
|
|
20230925,173600,78273750,4040,4040,4040,4040,0
|
|
20230925,173500,78273750,4040,4040,4040,4040,1327
|
|
20230925,173400,78273750,4040,4040,4040,4040,0
|
|
20230925,173300,78273750,4040,4040,4040,4040,0
|
|
20230925,173200,78273750,4040,4040,4040,4040,0
|
|
20230925,173100,78273750,4040,4040,4040,4040,0
|
|
20230925,173000,78273750,4040,4040,4040,4040,0
|
|
20230925,172900,78273750,4040,4040,4040,4040,0
|
|
20230925,172800,78273750,4040,4040,4040,4040,0
|
|
20230925,172700,78273750,4040,4040,4040,4040,0
|
|
20230925,172600,78273750,4040,4040,4040,4040,0
|
|
20230925,172500,78273750,4040,4040,4040,4040,0
|
|
20230925,172400,78273750,4040,4040,4040,4040,0
|
|
20230925,172300,78273750,4040,4040,4040,4040,0
|
|
20230925,172200,78273750,4040,4040,4040,4040,0
|
|
20230925,172100,78273750,4040,4040,4040,4040,0
|
|
20230925,172000,78273750,4040,4040,4040,4040,0
|
|
20230925,171900,78273750,4040,4040,4040,4040,0
|
|
20230925,171800,78273750,4040,4040,4040,4040,0
|
|
20230925,171700,78273750,4040,4040,4040,4040,0
|
|
20230925,171600,78273750,4040,4040,4040,4040,0
|
|
20230925,171500,78273750,4040,4040,4040,4040,0
|
|
20230925,171400,78273750,4040,4040,4040,4040,0
|
|
20230925,171300,78273750,4040,4040,4040,4040,0
|
|
20230925,171200,78273750,4040,4040,4040,4040,0
|
|
20230925,171100,78273750,4040,4040,4040,4040,0
|
|
20230925,171000,78273750,4040,4040,4040,4040,0
|
|
20230925,170900,78273750,4040,4040,4040,4040,0
|
|
20230925,170800,78273750,4040,4040,4040,4040,0
|
|
20230925,170700,78273750,4040,4040,4040,4040,0
|
|
20230925,170600,78273750,4040,4040,4040,4040,0
|
|
20230925,170500,78273750,4040,4040,4040,4040,1327
|
|
20230925,170400,78273750,4040,4040,4040,4040,0
|
|
20230925,170300,78273750,4040,4040,4040,4040,0
|
|
20230925,170200,78273750,4040,4040,4040,4040,0
|
|
20230925,170100,78273750,4040,4040,4040,4040,0
|
|
20230925,170000,78273750,4040,4040,4040,4040,0
|
|
20230925,165900,78273750,4040,4040,4040,4040,0
|
|
20230925,165800,78273750,4040,4040,4040,4040,0
|
|
20230925,165700,78273750,4040,4040,4040,4040,0
|
|
20230925,165600,78273750,4040,4040,4040,4040,0
|
|
20230925,165500,78273750,4040,4040,4040,4040,0
|
|
20230925,165400,78273750,4040,4040,4040,4040,0
|
|
20230925,165300,78273750,4040,4040,4040,4040,0
|
|
20230925,165200,78273750,4040,4040,4040,4040,0
|
|
20230925,165100,78273750,4040,4040,4040,4040,0
|
|
20230925,165000,78273750,4040,4040,4040,4040,0
|
|
20230925,164900,78273750,4040,4040,4040,4040,0
|
|
20230925,164800,78273750,4040,4040,4040,4040,0
|
|
20230925,164700,78273750,4040,4040,4040,4040,0
|
|
20230925,164600,78273750,4040,4040,4040,4040,0
|
|
20230925,164500,78273750,4040,4040,4040,4040,0
|
|
20230925,164400,78273750,4040,4040,4040,4040,0
|
|
20230925,164300,78273750,4040,4040,4040,4040,0
|
|
20230925,164200,78273750,4040,4040,4040,4040,0
|
|
20230925,164100,78273750,4040,4040,4040,4040,0
|
|
20230925,164000,78273750,4040,4040,4040,4040,0
|
|
20230925,163900,78273750,4040,4040,4040,4040,0
|
|
20230925,163800,78273750,4040,4040,4040,4040,0
|
|
20230925,163700,78273750,4040,4040,4040,4040,0
|
|
20230925,163600,78273750,4040,4040,4040,4040,0
|
|
20230925,163500,78273750,4040,4040,4040,4040,1327
|
|
20230925,163400,78273750,4040,4040,4040,4040,0
|
|
20230925,163300,78273750,4040,4040,4040,4040,0
|
|
20230925,163200,78273750,4040,4040,4040,4040,0
|
|
20230925,163100,78273750,4040,4040,4040,4040,0
|
|
20230925,163000,78273750,4040,4040,4040,4040,0
|
|
20230925,162900,78273750,4040,4040,4040,4040,0
|
|
20230925,162800,78273750,4040,4040,4040,4040,0
|
|
20230925,162700,78273750,4040,4040,4040,4040,0
|
|
20230925,162600,78273750,4040,4040,4040,4040,0
|
|
20230925,162500,78273750,4040,4040,4040,4040,0
|
|
20230925,162400,78273750,4040,4040,4040,4040,0
|
|
20230925,162300,78273750,4040,4040,4040,4040,0
|
|
20230925,162200,78273750,4040,4040,4040,4040,0
|
|
20230925,162100,78273750,4040,4040,4040,4040,0
|
|
20230925,162000,78273750,4040,4040,4040,4040,0
|
|
20230925,161900,78273750,4040,4040,4040,4040,0
|
|
20230925,161800,78273750,4040,4040,4040,4040,0
|
|
20230925,161700,78273750,4040,4040,4040,4040,0
|
|
20230925,161600,78273750,4040,4040,4040,4040,0
|
|
20230925,161500,78273750,4040,4040,4040,4040,0
|
|
20230925,161400,78273750,4040,4040,4040,4040,0
|
|
20230925,161300,78273750,4040,4040,4040,4040,0
|
|
20230925,161200,78273750,4040,4040,4040,4040,0
|
|
20230925,161100,78273750,4040,4040,4040,4040,0
|
|
20230925,161000,78273750,4040,4040,4040,4040,0
|
|
20230925,160900,78273750,4040,4040,4040,4040,0
|
|
20230925,160800,78273750,4040,4040,4040,4040,0
|
|
20230925,160700,78273750,4040,4040,4040,4040,0
|
|
20230925,160600,78273750,4040,4040,4040,4040,0
|
|
20230925,160500,78273750,4040,4040,4040,4040,1327
|
|
20230925,160400,78273750,4040,4040,4040,4040,0
|
|
20230925,160300,78273750,4040,4040,4040,4040,0
|
|
20230925,160200,78273750,4040,4040,4040,4040,0
|
|
20230925,160100,78273750,4040,4040,4040,4040,0
|
|
20230925,160000,78273750,4040,4040,4040,4040,0
|
|
20230925,155900,78273750,4040,4040,4040,4040,0
|
|
20230925,155800,78273750,4040,4040,4040,4040,0
|
|
20230925,155700,78273750,4040,4040,4040,4040,0
|
|
20230925,155600,78273750,4040,4040,4040,4040,0
|
|
20230925,155500,78273750,4040,4040,4040,4040,0
|
|
20230925,155400,78273750,4040,4040,4040,4040,0
|
|
20230925,155300,78273750,4040,4040,4040,4040,0
|
|
20230925,155200,78273750,4040,4040,4040,4040,0
|
|
20230925,155100,78273750,4040,4040,4040,4040,0
|
|
20230925,155000,78273750,4040,4040,4040,4040,0
|
|
20230925,154900,78273750,4040,4040,4040,4040,0
|
|
20230925,154800,78273750,4040,4040,4040,4040,0
|
|
20230925,154700,78273750,4040,4040,4040,4040,0
|
|
20230925,154600,78273750,4040,4040,4040,4040,0
|
|
20230925,154500,78273750,4040,4040,4040,4040,0
|
|
20230925,154400,78273750,4040,4040,4040,4040,0
|
|
20230925,154300,78273750,4040,4040,4040,4040,0
|
|
20230925,154200,78273750,4040,4040,4040,4040,0
|
|
20230925,154100,78273750,4040,4040,4040,4040,0
|
|
20230925,154000,78273750,4040,4040,4040,4040,0
|
|
20230925,153900,78273750,4040,4040,4040,4040,0
|
|
20230925,153800,78273750,4040,4040,4040,4040,0
|
|
20230925,153700,78273750,4040,4040,4040,4040,0
|
|
20230925,153600,78273750,4040,4040,4040,4040,0
|
|
20230925,153500,78273750,4040,4040,4040,4040,1327
|
|
20230925,153400,78273750,4040,4040,4040,4040,0
|
|
20230925,153300,78273750,4040,4040,4040,4040,0
|
|
20230925,153200,78273750,4040,4040,4040,4040,0
|
|
20230925,153100,78273750,4040,4040,4040,4040,0
|
|
20230925,153000,78273750,4040,4040,4040,4040,1327
|
|
20230925,152900,72912670,4040,4040,4040,4040,0
|
|
20230925,152800,72912670,4040,4040,4040,4040,0
|
|
20230925,152700,72912670,4040,4040,4040,4040,0
|
|
20230925,152600,72912670,4040,4040,4040,4040,0
|
|
20230925,152500,72912670,4040,4040,4040,4040,0
|
|
20230925,152400,72912670,4040,4040,4040,4040,0
|
|
20230925,152300,72912670,4040,4040,4040,4040,0
|
|
20230925,152200,72912670,4040,4040,4040,4040,0
|
|
20230925,152100,72912670,4040,4040,4040,4040,0
|
|
20230925,152000,72912670,4040,4040,4040,4040,0
|
|
20230925,151900,72912670,4040,4040,4040,4040,0
|
|
20230925,151800,72912670,4040,4045,4045,4040,500
|
|
20230925,151700,70890560,4045,4045,4045,4045,20
|
|
20230925,151600,70809660,4045,4050,4050,4045,31
|
|
20230925,151500,70684160,4045,4045,4045,4045,20
|
|
20230925,151400,70603260,4045,4045,4045,4045,27
|
|
20230925,151300,70494045,4045,4045,4045,4045,66
|
|
20230925,151200,70227075,4045,4045,4045,4045,0
|
|
20230925,151100,70227075,4045,4045,4045,4045,100
|
|
20230925,151000,69822575,4045,4045,4045,4040,130
|
|
20230925,150900,69296810,4040,4040,4040,4040,0
|
|
20230925,150800,69296810,4040,4040,4040,4040,0
|
|
20230925,150700,69296810,4040,4040,4040,4040,0
|
|
20230925,150600,69296810,4040,4040,4040,4040,58
|
|
20230925,150500,69062490,4045,4045,4045,4045,0
|
|
20230925,150400,69062490,4045,4045,4045,4045,0
|
|
20230925,150300,69062490,4045,4045,4045,4045,0
|
|
20230925,150200,69062490,4045,4045,4045,4045,4
|
|
20230925,150100,69046310,4040,4040,4040,4040,0
|
|
20230925,150000,69046310,4040,4040,4040,4040,0
|
|
20230925,145900,69046310,4040,4040,4040,4040,509
|
|
20230925,145800,66989950,4045,4045,4045,4045,0
|
|
20230925,145700,66989950,4045,4040,4045,4040,267
|
|
20230925,145600,65911265,4040,4040,4040,4040,83
|
|
20230925,145500,65575945,4050,4045,4050,4045,122
|
|
20230925,145400,65082445,4055,4055,4055,4055,0
|
|
20230925,145300,65082445,4055,4055,4055,4055,0
|
|
20230925,145200,65082445,4055,4055,4055,4055,0
|
|
20230925,145100,65082445,4055,4055,4055,4055,0
|
|
20230925,145000,65082445,4055,4055,4055,4055,0
|
|
20230925,144900,65082445,4055,4055,4055,4055,1
|
|
20230925,144800,65078390,4050,4050,4050,4050,0
|
|
20230925,144700,65078390,4050,4050,4050,4050,100
|
|
20230925,144600,64673390,4055,4055,4055,4055,0
|
|
20230925,144500,64673390,4055,4055,4055,4055,1
|
|
20230925,144400,64669335,4045,4045,4045,4045,1
|
|
20230925,144300,64665290,4045,4045,4045,4045,0
|
|
20230925,144200,64665290,4045,4045,4045,4045,300
|
|
20230925,144100,63451790,4045,4045,4045,4045,0
|
|
20230925,144000,63451790,4045,4045,4045,4045,0
|
|
20230925,143900,63451790,4045,4045,4045,4045,0
|
|
20230925,143800,63451790,4045,4045,4045,4045,0
|
|
20230925,143700,63451790,4045,4045,4045,4045,1
|
|
20230925,143600,63447745,4055,4055,4055,4055,0
|
|
20230925,143500,63447745,4055,4055,4055,4055,0
|
|
20230925,143400,63447745,4055,4055,4055,4055,0
|
|
20230925,143300,63447745,4055,4055,4055,4055,1
|
|
20230925,143200,63443690,4050,4050,4050,4050,0
|
|
20230925,143100,63443690,4050,4050,4050,4050,5
|
|
20230925,143000,63423440,4050,4050,4050,4050,0
|
|
20230925,142900,63423440,4050,4055,4055,4050,65
|
|
20230925,142800,63160000,4060,4060,4060,4060,0
|
|
20230925,142700,63160000,4060,4060,4060,4060,0
|
|
20230925,142600,63160000,4060,4060,4060,4060,0
|
|
20230925,142500,63160000,4060,4060,4060,4060,0
|
|
20230925,142400,63160000,4060,4060,4060,4060,0
|
|
20230925,142300,63160000,4060,4060,4060,4060,0
|
|
20230925,142200,63160000,4060,4060,4060,4060,0
|
|
20230925,142100,63160000,4060,4065,4065,4060,15
|
|
20230925,142000,63099095,4110,4110,4110,4110,0
|
|
20230925,141900,63099095,4110,4110,4110,4110,1
|
|
20230925,141800,63094985,4105,4055,4105,4055,5457
|
|
20230925,141700,40794130,4055,4055,4055,4055,1
|
|
20230925,141600,40790075,4045,4045,4045,4045,0
|
|
20230925,141500,40790075,4045,4045,4045,4045,77
|
|
20230925,141400,40478610,4050,4050,4050,4050,0
|
|
20230925,141300,40478610,4050,4050,4050,4050,0
|
|
20230925,141200,40478610,4050,4050,4050,4050,43
|
|
20230925,141100,40304460,4055,4055,4055,4055,0
|
|
20230925,141000,40304460,4055,4055,4055,4055,1
|
|
20230925,140900,40300405,4040,4040,4040,4040,332
|
|
20230925,140800,38959125,4055,4055,4055,4055,0
|
|
20230925,140700,38959125,4055,4055,4055,4055,2
|
|
20230925,140600,38951015,4040,4040,4040,4040,0
|
|
20230925,140500,38951015,4040,4040,4040,4040,0
|
|
20230925,140400,38951015,4040,4040,4040,4040,5
|
|
20230925,140300,38930815,4055,4055,4055,4055,0
|
|
20230925,140200,38930815,4055,4050,4055,4050,73
|
|
20230925,140100,38634825,4045,4045,4045,4045,0
|
|
20230925,140000,38634825,4045,4045,4045,4045,109
|
|
20230925,135900,38193920,4050,4050,4050,4050,100
|
|
20230925,135800,37788920,4050,4050,4050,4050,0
|
|
20230925,135700,37788920,4050,4050,4050,4050,0
|
|
20230925,135600,37788920,4050,4050,4050,4050,0
|
|
20230925,135500,37788920,4050,4050,4050,4050,0
|
|
20230925,135400,37788920,4050,4050,4050,4050,0
|
|
20230925,135300,37788920,4050,4050,4050,4050,0
|
|
20230925,135200,37788920,4050,4050,4050,4050,0
|
|
20230925,135100,37788920,4050,4050,4050,4050,0
|
|
20230925,135000,37788920,4050,4050,4050,4050,0
|
|
20230925,134900,37788920,4050,4050,4050,4050,272
|
|
20230925,134800,36687320,4065,4065,4065,4065,0
|
|
20230925,134700,36687320,4065,4065,4065,4065,0
|
|
20230925,134600,36687320,4065,4065,4065,4065,0
|
|
20230925,134500,36687320,4065,4065,4065,4065,0
|
|
20230925,134400,36687320,4065,4065,4065,4065,0
|
|
20230925,134300,36687320,4065,4065,4065,4065,0
|
|
20230925,134200,36687320,4065,4065,4065,4065,1
|
|
20230925,134100,36683255,4050,4050,4050,4050,0
|
|
20230925,134000,36683255,4050,4050,4050,4050,0
|
|
20230925,133900,36683255,4050,4050,4050,4050,0
|
|
20230925,133800,36683255,4050,4050,4050,4050,500
|
|
20230925,133700,34658255,4050,4050,4050,4050,400
|
|
20230925,133600,33038255,4065,4065,4065,4065,0
|
|
20230925,133500,33038255,4065,4065,4065,4065,100
|
|
20230925,133400,32631755,4050,4050,4050,4050,0
|
|
20230925,133300,32631755,4050,4050,4050,4050,0
|
|
20230925,133200,32631755,4050,4050,4050,4050,0
|
|
20230925,133100,32631755,4050,4050,4050,4050,0
|
|
20230925,133000,32631755,4050,4050,4050,4050,0
|
|
20230925,132900,32631755,4050,4050,4050,4050,10
|
|
20230925,132800,32591255,4075,4075,4075,4075,0
|
|
20230925,132700,32591255,4075,4075,4075,4075,0
|
|
20230925,132600,32591255,4075,4075,4075,4075,0
|
|
20230925,132500,32591255,4075,4075,4075,4075,0
|
|
20230925,132400,32591255,4075,4075,4075,4075,0
|
|
20230925,132300,32591255,4075,4075,4075,4075,0
|
|
20230925,132200,32591255,4075,4075,4075,4075,0
|
|
20230925,132100,32591255,4075,4075,4075,4075,0
|
|
20230925,132000,32591255,4075,4075,4075,4075,0
|
|
20230925,131900,32591255,4075,4070,4075,4070,305
|
|
20230925,131800,31349875,4075,4075,4075,4075,1
|
|
20230925,131700,31345800,4075,4075,4075,4075,5
|
|
20230925,131600,31325425,4050,4050,4050,4050,0
|
|
20230925,131500,31325425,4050,4050,4050,4050,0
|
|
20230925,131400,31325425,4050,4050,4050,4050,12
|
|
20230925,131300,31276825,4050,4050,4050,4050,0
|
|
20230925,131200,31276825,4050,4050,4050,4050,15
|
|
20230925,131100,31216075,4075,4075,4075,4075,0
|
|
20230925,131000,31216075,4075,4075,4075,4075,0
|
|
20230925,130900,31216075,4075,4075,4075,4075,0
|
|
20230925,130800,31216075,4075,4075,4075,4075,0
|
|
20230925,130700,31216075,4075,4075,4075,4075,2
|
|
20230925,130600,31207925,4060,4060,4060,4060,100
|
|
20230925,130500,30801925,4080,4080,4080,4080,0
|
|
20230925,130400,30801925,4080,4080,4080,4080,0
|
|
20230925,130300,30801925,4080,4080,4080,4080,0
|
|
20230925,130200,30801925,4080,4080,4080,4080,0
|
|
20230925,130100,30801925,4080,4080,4080,4080,0
|
|
20230925,130000,30801925,4080,4080,4080,4080,1
|
|
20230925,125900,30797845,4050,4050,4050,4050,0
|
|
20230925,125800,30797845,4050,4050,4050,4050,0
|
|
20230925,125700,30797845,4050,4050,4050,4050,0
|
|
20230925,125600,30797845,4050,4050,4050,4050,1
|
|
20230925,125500,30793795,4050,4060,4060,4050,156
|
|
20230925,125400,30161985,4070,4070,4070,4070,171
|
|
20230925,125300,29466015,4085,4085,4085,4085,0
|
|
20230925,125200,29466015,4085,4085,4085,4085,0
|
|
20230925,125100,29466015,4085,4085,4085,4085,3
|
|
20230925,125000,29453760,4085,4075,4085,4075,7
|
|
20230925,124900,29425215,4085,4080,4085,4080,71
|
|
20230925,124800,29135335,4075,4075,4075,4075,30
|
|
20230925,124700,29013085,4075,4065,4075,4065,1099
|
|
20230925,124600,24542770,4065,4065,4065,4065,0
|
|
20230925,124500,24542770,4065,4065,4065,4065,0
|
|
20230925,124400,24542770,4065,4065,4065,4065,0
|
|
20230925,124300,24542770,4065,4065,4065,4065,0
|
|
20230925,124200,24542770,4065,4065,4065,4065,0
|
|
20230925,124100,24542770,4065,4065,4065,4065,0
|
|
20230925,124000,24542770,4065,4065,4065,4065,0
|
|
20230925,123900,24542770,4065,4065,4065,4065,0
|
|
20230925,123800,24542770,4065,4065,4065,4065,0
|
|
20230925,123700,24542770,4065,4065,4065,4065,0
|
|
20230925,123600,24542770,4065,4065,4065,4065,0
|
|
20230925,123500,24542770,4065,4065,4065,4065,0
|
|
20230925,123400,24542770,4065,4065,4065,4065,0
|
|
20230925,123300,24542770,4065,4065,4065,4065,0
|
|
20230925,123200,24542770,4065,4065,4065,4065,0
|
|
20230925,123100,24542770,4065,4065,4065,4065,0
|
|
20230925,123000,24542770,4065,4065,4065,4065,0
|
|
20230925,122900,24542770,4065,4065,4065,4065,0
|
|
20230925,122800,24542770,4065,4065,4065,4065,0
|
|
20230925,122700,24542770,4065,4065,4065,4065,0
|
|
20230925,122600,24542770,4065,4065,4065,4065,4
|
|
20230925,122500,24526510,4065,4065,4065,4065,0
|
|
20230925,122400,24526510,4065,4065,4065,4065,0
|
|
20230925,122300,24526510,4065,4065,4065,4065,0
|
|
20230925,122200,24526510,4065,4065,4065,4065,0
|
|
20230925,122100,24526510,4065,4065,4065,4065,0
|
|
20230925,122000,24526510,4065,4065,4065,4065,0
|
|
20230925,121900,24526510,4065,4065,4065,4065,0
|
|
20230925,121800,24526510,4065,4065,4065,4065,0
|
|
20230925,121700,24526510,4065,4065,4065,4065,0
|
|
20230925,121600,24526510,4065,4065,4065,4065,0
|
|
20230925,121500,24526510,4065,4065,4065,4065,0
|
|
20230925,121400,24526510,4065,4065,4065,4065,0
|
|
20230925,121300,24526510,4065,4065,4065,4065,0
|
|
20230925,121200,24526510,4065,4065,4065,4065,0
|
|
20230925,121100,24526510,4065,4065,4065,4065,0
|
|
20230925,121000,24526510,4065,4065,4065,4065,1
|
|
20230925,120900,24522445,4035,4035,4035,4035,0
|
|
20230925,120800,24522445,4035,4035,4035,4035,0
|
|
20230925,120700,24522445,4035,4035,4035,4035,0
|
|
20230925,120600,24522445,4035,4035,4035,4035,0
|
|
20230925,120500,24522445,4035,4040,4040,4035,70
|
|
20230925,120400,24239700,4065,4065,4065,4065,0
|
|
20230925,120300,24239700,4065,4065,4065,4065,0
|
|
20230925,120200,24239700,4065,4065,4065,4065,0
|
|
20230925,120100,24239700,4065,4065,4065,4065,0
|
|
20230925,120000,24239700,4065,4065,4065,4065,0
|
|
20230925,115900,24239700,4065,4065,4065,4065,0
|
|
20230925,115800,24239700,4065,4065,4065,4065,1
|
|
20230925,115700,24235635,4040,4040,4040,4040,0
|
|
20230925,115600,24235635,4040,4040,4040,4040,0
|
|
20230925,115500,24235635,4040,4040,4040,4040,0
|
|
20230925,115400,24235635,4040,4040,4040,4040,0
|
|
20230925,115300,24235635,4040,4040,4040,4040,0
|
|
20230925,115200,24235635,4040,4040,4040,4040,0
|
|
20230925,115100,24235635,4040,4040,4040,4040,0
|
|
20230925,115000,24235635,4040,4040,4040,4040,1
|
|
20230925,114900,24231595,4070,4070,4070,4070,0
|
|
20230925,114800,24231595,4070,4070,4070,4070,0
|
|
20230925,114700,24231595,4070,4070,4070,4070,0
|
|
20230925,114600,24231595,4070,4070,4070,4070,0
|
|
20230925,114500,24231595,4070,4070,4070,4070,0
|
|
20230925,114400,24231595,4070,4070,4070,4070,0
|
|
20230925,114300,24231595,4070,4070,4070,4070,0
|
|
20230925,114200,24231595,4070,4070,4070,4070,0
|
|
20230925,114100,24231595,4070,4070,4070,4070,0
|
|
20230925,114000,24231595,4070,4070,4070,4070,2
|
|
20230925,113900,24223455,4040,4040,4040,4040,0
|
|
20230925,113800,24223455,4040,4045,4045,4040,178
|
|
20230925,113700,23504185,4070,4070,4070,4070,0
|
|
20230925,113600,23504185,4070,4070,4070,4070,30
|
|
20230925,113500,23382085,4070,4070,4070,4070,0
|
|
20230925,113400,23382085,4070,4070,4070,4070,0
|
|
20230925,113300,23382085,4070,4070,4070,4070,0
|
|
20230925,113200,23382085,4070,4070,4070,4070,0
|
|
20230925,113100,23382085,4070,4070,4070,4070,0
|
|
20230925,113000,23382085,4070,4070,4070,4070,0
|
|
20230925,112900,23382085,4070,4070,4070,4070,0
|
|
20230925,112800,23382085,4070,4070,4070,4070,1
|
|
20230925,112700,23378015,4040,4040,4040,4040,0
|
|
20230925,112600,23378015,4040,4040,4040,4040,0
|
|
20230925,112500,23378015,4040,4045,4045,4040,778
|
|
20230925,112400,20232110,4070,4070,4070,4070,0
|
|
20230925,112300,20232110,4070,4070,4070,4070,0
|
|
20230925,112200,20232110,4070,4070,4070,4070,0
|
|
20230925,112100,20232110,4070,4070,4070,4070,0
|
|
20230925,112000,20232110,4070,4070,4070,4070,0
|
|
20230925,111900,20232110,4070,4070,4070,4070,0
|
|
20230925,111800,20232110,4070,4070,4070,4070,0
|
|
20230925,111700,20232110,4070,4070,4070,4070,3
|
|
20230925,111600,20219900,4045,4045,4045,4045,0
|
|
20230925,111500,20219900,4045,4045,4045,4045,0
|
|
20230925,111400,20219900,4045,4045,4045,4045,0
|
|
20230925,111300,20219900,4045,4045,4045,4045,0
|
|
20230925,111200,20219900,4045,4050,4050,4045,130
|
|
20230925,111100,19693550,4075,4075,4075,4075,0
|
|
20230925,111000,19693550,4075,4075,4075,4075,0
|
|
20230925,110900,19693550,4075,4075,4075,4075,0
|
|
20230925,110800,19693550,4075,4075,4075,4075,0
|
|
20230925,110700,19693550,4075,4075,4075,4075,0
|
|
20230925,110600,19693550,4075,4075,4075,4075,0
|
|
20230925,110500,19693550,4075,4075,4075,4075,0
|
|
20230925,110400,19693550,4075,4075,4075,4075,0
|
|
20230925,110300,19693550,4075,4075,4075,4075,0
|
|
20230925,110200,19693550,4075,4075,4075,4075,0
|
|
20230925,110100,19693550,4075,4075,4075,4075,0
|
|
20230925,110000,19693550,4075,4075,4075,4075,2
|
|
20230925,105900,19685400,4075,4075,4075,4075,0
|
|
20230925,105800,19685400,4075,4075,4075,4075,0
|
|
20230925,105700,19685400,4075,4075,4075,4075,0
|
|
20230925,105600,19685400,4075,4075,4075,4075,0
|
|
20230925,105500,19685400,4075,4075,4075,4075,2
|
|
20230925,105400,19677250,4070,4070,4070,4070,577
|
|
20230925,105300,17328860,4050,4050,4050,4050,0
|
|
20230925,105200,17328860,4050,4050,4050,4050,12
|
|
20230925,105100,17280260,4065,4065,4065,4065,0
|
|
20230925,105000,17280260,4065,4065,4065,4065,0
|
|
20230925,104900,17280260,4065,4065,4065,4065,0
|
|
20230925,104800,17280260,4065,4065,4065,4065,0
|
|
20230925,104700,17280260,4065,4065,4065,4065,161
|
|
20230925,104600,16625795,4070,4070,4070,4070,0
|
|
20230925,104500,16625795,4070,4070,4070,4070,68
|
|
20230925,104400,16349035,4070,4070,4070,4070,108
|
|
20230925,104300,15909475,4070,4070,4070,4070,0
|
|
20230925,104200,15909475,4070,4070,4070,4070,0
|
|
20230925,104100,15909475,4070,4070,4070,4070,0
|
|
20230925,104000,15909475,4070,4070,4070,4070,0
|
|
20230925,103900,15909475,4070,4070,4070,4070,300
|
|
20230925,103800,14688475,4070,4070,4070,4070,105
|
|
20230925,103700,14261125,4070,4070,4070,4070,0
|
|
20230925,103600,14261125,4070,4070,4070,4070,0
|
|
20230925,103500,14261125,4070,4070,4070,4070,0
|
|
20230925,103400,14261125,4070,4070,4070,4070,0
|
|
20230925,103300,14261125,4070,4070,4070,4070,1
|
|
20230925,103200,14257055,4070,4070,4070,4070,1
|
|
20230925,103100,14252985,4070,4070,4070,4070,0
|
|
20230925,103000,14252985,4070,4070,4070,4070,0
|
|
20230925,102900,14252985,4070,4070,4070,4070,0
|
|
20230925,102800,14252985,4070,4070,4070,4070,0
|
|
20230925,102700,14252985,4070,4070,4070,4070,0
|
|
20230925,102600,14252985,4070,4070,4070,4070,0
|
|
20230925,102500,14252985,4070,4070,4070,4070,0
|
|
20230925,102400,14252985,4070,4070,4070,4070,0
|
|
20230925,102300,14252985,4070,4070,4070,4070,0
|
|
20230925,102200,14252985,4070,4070,4070,4070,0
|
|
20230925,102100,14252985,4070,4070,4070,4070,0
|
|
20230925,102000,14252985,4070,4070,4070,4070,0
|
|
20230925,101900,14252985,4070,4070,4070,4070,0
|
|
20230925,101800,14252985,4070,4070,4070,4070,0
|
|
20230925,101700,14252985,4070,4070,4070,4070,0
|
|
20230925,101600,14252985,4070,4070,4070,4070,200
|
|
20230925,101500,13438985,4070,4070,4070,4070,1
|
|
20230925,101400,13434915,4050,4050,4050,4050,0
|
|
20230925,101300,13434915,4050,4050,4050,4050,6
|
|
20230925,101200,13410615,4070,4070,4070,4070,0
|
|
20230925,101100,13410615,4070,4070,4070,4070,0
|
|
20230925,101000,13410615,4070,4070,4070,4070,0
|
|
20230925,100900,13410615,4070,4070,4070,4070,0
|
|
20230925,100800,13410615,4070,4070,4070,4070,0
|
|
20230925,100700,13410615,4070,4070,4070,4070,1
|
|
20230925,100600,13406545,4040,4070,4070,4040,18
|
|
20230925,100500,13333765,4050,4050,4050,4050,200
|
|
20230925,100400,12523765,4070,4070,4070,4070,0
|
|
20230925,100300,12523765,4070,4070,4070,4070,0
|
|
20230925,100200,12523765,4070,4070,4070,4070,1
|
|
20230925,100100,12519695,4040,4040,4040,4040,400
|
|
20230925,100000,10903695,4070,4070,4070,4070,0
|
|
20230925,095900,10903695,4070,4070,4070,4070,0
|
|
20230925,095800,10903695,4070,4070,4070,4070,1
|
|
20230925,095700,10899625,4040,4040,4040,4040,0
|
|
20230925,095600,10899625,4040,4040,4040,4040,0
|
|
20230925,095500,10899625,4040,4040,4040,4040,300
|
|
20230925,095400,9687625,4070,4070,4070,4070,0
|
|
20230925,095300,9687625,4070,4070,4070,4070,0
|
|
20230925,095200,9687625,4070,4070,4070,4070,0
|
|
20230925,095100,9687625,4070,4070,4070,4070,0
|
|
20230925,095000,9687625,4070,4070,4070,4070,0
|
|
20230925,094900,9687625,4070,4070,4070,4070,0
|
|
20230925,094800,9687625,4070,4070,4070,4070,0
|
|
20230925,094700,9687625,4070,4070,4070,4070,0
|
|
20230925,094600,9687625,4070,4070,4070,4070,0
|
|
20230925,094500,9687625,4070,4070,4070,4070,0
|
|
20230925,094400,9687625,4070,4070,4070,4070,0
|
|
20230925,094300,9687625,4070,4070,4070,4070,0
|
|
20230925,094200,9687625,4070,4070,4070,4070,3
|
|
20230925,094100,9675415,4070,4070,4070,4070,0
|
|
20230925,094000,9675415,4070,4070,4070,4070,1
|
|
20230925,093900,9671345,4060,4060,4060,4060,5
|
|
20230925,093800,9651045,4060,4040,4060,4030,213
|
|
20230925,093700,8791050,4045,4045,4045,4045,69
|
|
20230925,093600,8511945,4045,4045,4045,4045,610
|
|
20230925,093500,6044495,4060,4060,4060,4060,0
|
|
20230925,093400,6044495,4060,4060,4060,4060,0
|
|
20230925,093300,6044495,4060,4060,4060,4060,1
|
|
20230925,093200,6040435,4060,4075,4075,4060,26
|
|
20230925,093100,5934860,4075,4075,4075,4075,0
|
|
20230925,093000,5934860,4075,4075,4075,4075,0
|
|
20230925,092900,5934860,4075,4075,4075,4075,0
|
|
20230925,092800,5934860,4075,4075,4075,4075,0
|
|
20230925,092700,5934860,4075,4075,4075,4075,0
|
|
20230925,092600,5934860,4075,4075,4075,4075,0
|
|
20230925,092500,5934860,4075,4075,4075,4075,0
|
|
20230925,092400,5934860,4075,4075,4075,4075,0
|
|
20230925,092300,5934860,4075,4075,4075,4075,0
|
|
20230925,092200,5934860,4075,4075,4075,4075,0
|
|
20230925,092100,5934860,4075,4075,4075,4075,0
|
|
20230925,092000,5934860,4075,4075,4075,4075,0
|
|
20230925,091900,5934860,4075,4075,4075,4075,0
|
|
20230925,091800,5934860,4075,4075,4075,4075,0
|
|
20230925,091700,5934860,4075,4075,4075,4075,0
|
|
20230925,091600,5934860,4075,4075,4075,4075,0
|
|
20230925,091500,5934860,4075,4075,4075,4075,12
|
|
20230925,091400,5885960,4075,4075,4075,4075,0
|
|
20230925,091300,5885960,4075,4075,4075,4075,9
|
|
20230925,091200,5849285,4075,4075,4075,4075,50
|
|
20230925,091100,5645535,4075,4075,4075,4075,0
|
|
20230925,091000,5645535,4075,4070,4075,4070,100
|
|
20230925,090900,5238085,4080,4080,4080,4080,0
|
|
20230925,090800,5238085,4080,4080,4080,4080,0
|
|
20230925,090700,5238085,4080,4080,4080,4080,0
|
|
20230925,090600,5238085,4080,4065,4080,4065,194
|
|
20230925,090500,4448065,4065,4040,4065,4040,2
|
|
20230925,090400,4439960,4040,4040,4040,4040,0
|
|
20230925,090300,4439960,4040,4040,4040,4040,0
|
|
20230925,090200,4439960,4040,4040,4040,4040,0
|
|
20230925,090100,4439960,4040,4040,4040,4040,898
|
|
20230925,090000,812040,4040,4040,4040,4040,201
|