668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,200500,3184814395,3985,3985,3985,3985,13722
|
|
20230926,200400,3184814395,3985,3985,3985,3985,0
|
|
20230926,200300,3184814395,3985,3985,3985,3985,0
|
|
20230926,200200,3184814395,3985,3985,3985,3985,0
|
|
20230926,200100,3184814395,3985,3985,3985,3985,0
|
|
20230926,200000,3184814395,3985,3985,3985,3985,0
|
|
20230926,195900,3184814395,3985,3985,3985,3985,0
|
|
20230926,195800,3184814395,3985,3985,3985,3985,0
|
|
20230926,195700,3184814395,3985,3985,3985,3985,0
|
|
20230926,195600,3184814395,3985,3985,3985,3985,0
|
|
20230926,195500,3184814395,3985,3985,3985,3985,0
|
|
20230926,195400,3184814395,3985,3985,3985,3985,0
|
|
20230926,195300,3184814395,3985,3985,3985,3985,0
|
|
20230926,195200,3184814395,3985,3985,3985,3985,0
|
|
20230926,195100,3184814395,3985,3985,3985,3985,0
|
|
20230926,195000,3184814395,3985,3985,3985,3985,0
|
|
20230926,194900,3184814395,3985,3985,3985,3985,0
|
|
20230926,194800,3184814395,3985,3985,3985,3985,0
|
|
20230926,194700,3184814395,3985,3985,3985,3985,0
|
|
20230926,194600,3184814395,3985,3985,3985,3985,0
|
|
20230926,194500,3184814395,3985,3985,3985,3985,0
|
|
20230926,194400,3184814395,3985,3985,3985,3985,0
|
|
20230926,194300,3184814395,3985,3985,3985,3985,0
|
|
20230926,194200,3184814395,3985,3985,3985,3985,0
|
|
20230926,194100,3184814395,3985,3985,3985,3985,0
|
|
20230926,194000,3184814395,3985,3985,3985,3985,0
|
|
20230926,193900,3184814395,3985,3985,3985,3985,0
|
|
20230926,193800,3184814395,3985,3985,3985,3985,0
|
|
20230926,193700,3184814395,3985,3985,3985,3985,0
|
|
20230926,193600,3184814395,3985,3985,3985,3985,0
|
|
20230926,193500,3184814395,3985,3985,3985,3985,13722
|
|
20230926,193400,3184814395,3985,3985,3985,3985,0
|
|
20230926,193300,3184814395,3985,3985,3985,3985,0
|
|
20230926,193200,3184814395,3985,3985,3985,3985,0
|
|
20230926,193100,3184814395,3985,3985,3985,3985,0
|
|
20230926,193000,3184814395,3985,3985,3985,3985,0
|
|
20230926,192900,3184814395,3985,3985,3985,3985,0
|
|
20230926,192800,3184814395,3985,3985,3985,3985,0
|
|
20230926,192700,3184814395,3985,3985,3985,3985,0
|
|
20230926,192600,3184814395,3985,3985,3985,3985,0
|
|
20230926,192500,3184814395,3985,3985,3985,3985,0
|
|
20230926,192400,3184814395,3985,3985,3985,3985,0
|
|
20230926,192300,3184814395,3985,3985,3985,3985,0
|
|
20230926,192200,3184814395,3985,3985,3985,3985,0
|
|
20230926,192100,3184814395,3985,3985,3985,3985,0
|
|
20230926,192000,3184814395,3985,3985,3985,3985,0
|
|
20230926,191900,3184814395,3985,3985,3985,3985,0
|
|
20230926,191800,3184814395,3985,3985,3985,3985,0
|
|
20230926,191700,3184814395,3985,3985,3985,3985,0
|
|
20230926,191600,3184814395,3985,3985,3985,3985,0
|
|
20230926,191500,3184814395,3985,3985,3985,3985,0
|
|
20230926,191400,3184814395,3985,3985,3985,3985,0
|
|
20230926,191300,3184814395,3985,3985,3985,3985,0
|
|
20230926,191200,3184814395,3985,3985,3985,3985,0
|
|
20230926,191100,3184814395,3985,3985,3985,3985,0
|
|
20230926,191000,3184814395,3985,3985,3985,3985,0
|
|
20230926,190900,3184814395,3985,3985,3985,3985,0
|
|
20230926,190800,3184814395,3985,3985,3985,3985,0
|
|
20230926,190700,3184814395,3985,3985,3985,3985,0
|
|
20230926,190600,3184814395,3985,3985,3985,3985,0
|
|
20230926,190500,3184814395,3985,3985,3985,3985,13722
|
|
20230926,190400,3184814395,3985,3985,3985,3985,0
|
|
20230926,190300,3184814395,3985,3985,3985,3985,0
|
|
20230926,190200,3184814395,3985,3985,3985,3985,0
|
|
20230926,190100,3184814395,3985,3985,3985,3985,0
|
|
20230926,190000,3184814395,3985,3985,3985,3985,0
|
|
20230926,185900,3184814395,3985,3985,3985,3985,0
|
|
20230926,185800,3184814395,3985,3985,3985,3985,0
|
|
20230926,185700,3184814395,3985,3985,3985,3985,0
|
|
20230926,185600,3184814395,3985,3985,3985,3985,0
|
|
20230926,185500,3184814395,3985,3985,3985,3985,0
|
|
20230926,185400,3184814395,3985,3985,3985,3985,0
|
|
20230926,185300,3184814395,3985,3985,3985,3985,0
|
|
20230926,185200,3184814395,3985,3985,3985,3985,0
|
|
20230926,185100,3184814395,3985,3985,3985,3985,0
|
|
20230926,185000,3184814395,3985,3985,3985,3985,0
|
|
20230926,184900,3184814395,3985,3985,3985,3985,0
|
|
20230926,184800,3184814395,3985,3985,3985,3985,0
|
|
20230926,184700,3184814395,3985,3985,3985,3985,0
|
|
20230926,184600,3184814395,3985,3985,3985,3985,0
|
|
20230926,184500,3184814395,3985,3985,3985,3985,0
|
|
20230926,184400,3184814395,3985,3985,3985,3985,0
|
|
20230926,184300,3184814395,3985,3985,3985,3985,0
|
|
20230926,184200,3184814395,3985,3985,3985,3985,0
|
|
20230926,184100,3184814395,3985,3985,3985,3985,0
|
|
20230926,184000,3184814395,3985,3985,3985,3985,0
|
|
20230926,183900,3184814395,3985,3985,3985,3985,0
|
|
20230926,183800,3184814395,3985,3985,3985,3985,0
|
|
20230926,183700,3184814395,3985,3985,3985,3985,0
|
|
20230926,183600,3184814395,3985,3985,3985,3985,0
|
|
20230926,183500,3184814395,3985,3985,3985,3985,13722
|
|
20230926,183400,3184814395,3985,3985,3985,3985,0
|
|
20230926,183300,3184814395,3985,3985,3985,3985,0
|
|
20230926,183200,3184814395,3985,3985,3985,3985,0
|
|
20230926,183100,3184814395,3985,3985,3985,3985,0
|
|
20230926,183000,3184814395,3985,3985,3985,3985,0
|
|
20230926,182900,3184814395,3985,3985,3985,3985,0
|
|
20230926,182800,3184814395,3985,3985,3985,3985,0
|
|
20230926,182700,3184814395,3985,3985,3985,3985,0
|
|
20230926,182600,3184814395,3985,3985,3985,3985,0
|
|
20230926,182500,3184814395,3985,3985,3985,3985,0
|
|
20230926,182400,3184814395,3985,3985,3985,3985,0
|
|
20230926,182300,3184814395,3985,3985,3985,3985,0
|
|
20230926,182200,3184814395,3985,3985,3985,3985,0
|
|
20230926,182100,3184814395,3985,3985,3985,3985,0
|
|
20230926,182000,3184814395,3985,3985,3985,3985,0
|
|
20230926,181900,3184814395,3985,3985,3985,3985,0
|
|
20230926,181800,3184814395,3985,3985,3985,3985,0
|
|
20230926,181700,3184814395,3985,3985,3985,3985,0
|
|
20230926,181600,3184814395,3985,3985,3985,3985,0
|
|
20230926,181500,3184814395,3985,3985,3985,3985,0
|
|
20230926,181400,3184814395,3985,3985,3985,3985,0
|
|
20230926,181300,3184814395,3985,3985,3985,3985,0
|
|
20230926,181200,3184814395,3985,3985,3985,3985,0
|
|
20230926,181100,3184814395,3985,3985,3985,3985,0
|
|
20230926,181000,3184814395,3985,3985,3985,3985,0
|
|
20230926,180900,3184814395,3985,3985,3985,3985,0
|
|
20230926,180800,3184814395,3985,3985,3985,3985,0
|
|
20230926,180700,3184814395,3985,3985,3985,3985,0
|
|
20230926,180600,3184814395,3985,3985,3985,3985,0
|
|
20230926,180500,3184814395,3985,3985,3985,3985,13722
|
|
20230926,180400,3184814395,3985,3985,3985,3985,0
|
|
20230926,180300,3184814395,3985,3985,3985,3985,0
|
|
20230926,180200,3184814395,3985,3985,3985,3985,0
|
|
20230926,180100,3184814395,3985,3985,3985,3985,0
|
|
20230926,180000,3184814395,3985,3985,3985,3985,0
|
|
20230926,175900,3184814395,3985,3985,3985,3985,0
|
|
20230926,175800,3184814395,3985,3985,3985,3985,0
|
|
20230926,175700,3184814395,3985,3985,3985,3985,0
|
|
20230926,175600,3184814395,3985,3985,3985,3985,0
|
|
20230926,175500,3184814395,3985,3985,3985,3985,0
|
|
20230926,175400,3184814395,3985,3985,3985,3985,0
|
|
20230926,175300,3184814395,3985,3985,3985,3985,0
|
|
20230926,175200,3184814395,3985,3985,3985,3985,0
|
|
20230926,175100,3184814395,3985,3985,3985,3985,0
|
|
20230926,175000,3184814395,3985,3985,3985,3985,0
|
|
20230926,174900,3184814395,3985,3985,3985,3985,0
|
|
20230926,174800,3184814395,3985,3985,3985,3985,0
|
|
20230926,174700,3184814395,3985,3985,3985,3985,0
|
|
20230926,174600,3184814395,3985,3985,3985,3985,0
|
|
20230926,174500,3184814395,3985,3985,3985,3985,0
|
|
20230926,174400,3184814395,3985,3985,3985,3985,0
|
|
20230926,174300,3184814395,3985,3985,3985,3985,0
|
|
20230926,174200,3184814395,3985,3985,3985,3985,0
|
|
20230926,174100,3184814395,3985,3985,3985,3985,0
|
|
20230926,174000,3184814395,3985,3985,3985,3985,0
|
|
20230926,173900,3184814395,3985,3985,3985,3985,0
|
|
20230926,173800,3184814395,3985,3985,3985,3985,0
|
|
20230926,173700,3184814395,3985,3985,3985,3985,0
|
|
20230926,173600,3184814395,3985,3985,3985,3985,0
|
|
20230926,173500,3184814395,3985,3985,3985,3985,13722
|
|
20230926,173400,3184814395,3985,3985,3985,3985,0
|
|
20230926,173300,3184814395,3985,3985,3985,3985,0
|
|
20230926,173200,3184814395,3985,3985,3985,3985,0
|
|
20230926,173100,3184814395,3985,3985,3985,3985,0
|
|
20230926,173000,3184814395,3985,3985,3985,3985,0
|
|
20230926,172900,3184814395,3985,3985,3985,3985,0
|
|
20230926,172800,3184814395,3985,3985,3985,3985,0
|
|
20230926,172700,3184814395,3985,3985,3985,3985,0
|
|
20230926,172600,3184814395,3985,3985,3985,3985,0
|
|
20230926,172500,3184814395,3985,3985,3985,3985,0
|
|
20230926,172400,3184814395,3985,3985,3985,3985,0
|
|
20230926,172300,3184814395,3985,3985,3985,3985,0
|
|
20230926,172200,3184814395,3985,3985,3985,3985,0
|
|
20230926,172100,3184814395,3985,3985,3985,3985,0
|
|
20230926,172000,3184814395,3985,3985,3985,3985,0
|
|
20230926,171900,3184814395,3985,3985,3985,3985,0
|
|
20230926,171800,3184814395,3985,3985,3985,3985,0
|
|
20230926,171700,3184814395,3985,3985,3985,3985,0
|
|
20230926,171600,3184814395,3985,3985,3985,3985,0
|
|
20230926,171500,3184814395,3985,3985,3985,3985,0
|
|
20230926,171400,3184814395,3985,3985,3985,3985,0
|
|
20230926,171300,3184814395,3985,3985,3985,3985,0
|
|
20230926,171200,3184814395,3985,3985,3985,3985,0
|
|
20230926,171100,3184814395,3985,3985,3985,3985,0
|
|
20230926,171000,3184814395,3985,3985,3985,3985,0
|
|
20230926,170900,3184814395,3985,3985,3985,3985,0
|
|
20230926,170800,3184814395,3985,3985,3985,3985,0
|
|
20230926,170700,3184814395,3985,3985,3985,3985,0
|
|
20230926,170600,3184814395,3985,3985,3985,3985,0
|
|
20230926,170500,3184814395,3985,3985,3985,3985,13722
|
|
20230926,170400,3184814395,3985,3985,3985,3985,0
|
|
20230926,170300,3184814395,3985,3985,3985,3985,0
|
|
20230926,170200,3184814395,3985,3985,3985,3985,0
|
|
20230926,170100,3184814395,3985,3985,3985,3985,0
|
|
20230926,170000,3184814395,3985,3985,3985,3985,0
|
|
20230926,165900,3184814395,3985,3985,3985,3985,0
|
|
20230926,165800,3184814395,3985,3985,3985,3985,0
|
|
20230926,165700,3184814395,3985,3985,3985,3985,0
|
|
20230926,165600,3184814395,3985,3985,3985,3985,0
|
|
20230926,165500,3184814395,3985,3985,3985,3985,0
|
|
20230926,165400,3184814395,3985,3985,3985,3985,0
|
|
20230926,165300,3184814395,3985,3985,3985,3985,0
|
|
20230926,165200,3184814395,3985,3985,3985,3985,0
|
|
20230926,165100,3184814395,3985,3985,3985,3985,0
|
|
20230926,165000,3184814395,3985,3985,3985,3985,0
|
|
20230926,164900,3184814395,3985,3985,3985,3985,0
|
|
20230926,164800,3184814395,3985,3985,3985,3985,0
|
|
20230926,164700,3184814395,3985,3985,3985,3985,0
|
|
20230926,164600,3184814395,3985,3985,3985,3985,0
|
|
20230926,164500,3184814395,3985,3985,3985,3985,0
|
|
20230926,164400,3184814395,3985,3985,3985,3985,0
|
|
20230926,164300,3184814395,3985,3985,3985,3985,0
|
|
20230926,164200,3184814395,3985,3985,3985,3985,0
|
|
20230926,164100,3184814395,3985,3985,3985,3985,0
|
|
20230926,164000,3184814395,3985,3985,3985,3985,0
|
|
20230926,163900,3184814395,3985,3985,3985,3985,0
|
|
20230926,163800,3184814395,3985,3985,3985,3985,0
|
|
20230926,163700,3184814395,3985,3985,3985,3985,0
|
|
20230926,163600,3184814395,3985,3985,3985,3985,0
|
|
20230926,163500,3184814395,3985,3985,3985,3985,13722
|
|
20230926,163400,3184814395,3985,3985,3985,3985,0
|
|
20230926,163300,3184814395,3985,3985,3985,3985,0
|
|
20230926,163200,3184814395,3985,3985,3985,3985,0
|
|
20230926,163100,3184814395,3985,3985,3985,3985,0
|
|
20230926,163000,3184814395,3985,3985,3985,3985,0
|
|
20230926,162900,3184814395,3985,3985,3985,3985,0
|
|
20230926,162800,3184814395,3985,3985,3985,3985,0
|
|
20230926,162700,3184814395,3985,3985,3985,3985,0
|
|
20230926,162600,3184814395,3985,3985,3985,3985,0
|
|
20230926,162500,3184814395,3985,3985,3985,3985,0
|
|
20230926,162400,3184814395,3985,3985,3985,3985,0
|
|
20230926,162300,3184814395,3985,3985,3985,3985,0
|
|
20230926,162200,3184814395,3985,3985,3985,3985,0
|
|
20230926,162100,3184814395,3985,3985,3985,3985,0
|
|
20230926,162000,3184814395,3985,3985,3985,3985,0
|
|
20230926,161900,3184814395,3985,3985,3985,3985,0
|
|
20230926,161800,3184814395,3985,3985,3985,3985,0
|
|
20230926,161700,3184814395,3985,3985,3985,3985,0
|
|
20230926,161600,3184814395,3985,3985,3985,3985,0
|
|
20230926,161500,3184814395,3985,3985,3985,3985,0
|
|
20230926,161400,3184814395,3985,3985,3985,3985,0
|
|
20230926,161300,3184814395,3985,3985,3985,3985,0
|
|
20230926,161200,3184814395,3985,3985,3985,3985,0
|
|
20230926,161100,3184814395,3985,3985,3985,3985,0
|
|
20230926,161000,3184814395,3985,3985,3985,3985,0
|
|
20230926,160900,3184814395,3985,3985,3985,3985,0
|
|
20230926,160800,3184814395,3985,3985,3985,3985,0
|
|
20230926,160700,3184814395,3985,3985,3985,3985,0
|
|
20230926,160600,3184814395,3985,3985,3985,3985,0
|
|
20230926,160500,3184814395,3985,3985,3985,3985,13722
|
|
20230926,160400,3184814395,3985,3985,3985,3985,0
|
|
20230926,160300,3184814395,3985,3985,3985,3985,0
|
|
20230926,160200,3184814395,3985,3985,3985,3985,0
|
|
20230926,160100,3184814395,3985,3985,3985,3985,0
|
|
20230926,160000,3184814395,3985,3985,3985,3985,0
|
|
20230926,155900,3184814395,3985,3985,3985,3985,0
|
|
20230926,155800,3184814395,3985,3985,3985,3985,0
|
|
20230926,155700,3184814395,3985,3985,3985,3985,0
|
|
20230926,155600,3184814395,3985,3985,3985,3985,0
|
|
20230926,155500,3184814395,3985,3985,3985,3985,0
|
|
20230926,155400,3184814395,3985,3985,3985,3985,0
|
|
20230926,155300,3184814395,3985,3985,3985,3985,0
|
|
20230926,155200,3184814395,3985,3985,3985,3985,0
|
|
20230926,155100,3184814395,3985,3985,3985,3985,0
|
|
20230926,155000,3184814395,3985,3985,3985,3985,0
|
|
20230926,154900,3184814395,3985,3985,3985,3985,0
|
|
20230926,154800,3184814395,3985,3985,3985,3985,0
|
|
20230926,154700,3184814395,3985,3985,3985,3985,0
|
|
20230926,154600,3184814395,3985,3985,3985,3985,0
|
|
20230926,154500,3184814395,3985,3985,3985,3985,0
|
|
20230926,154400,3184814395,3985,3985,3985,3985,0
|
|
20230926,154300,3184814395,3985,3985,3985,3985,0
|
|
20230926,154200,3184814395,3985,3985,3985,3985,0
|
|
20230926,154100,3184814395,3985,3985,3985,3985,0
|
|
20230926,154000,3184814395,3985,3985,3985,3985,0
|
|
20230926,153900,3184814395,3985,3985,3985,3985,0
|
|
20230926,153800,3184814395,3985,3985,3985,3985,0
|
|
20230926,153700,3184814395,3985,3985,3985,3985,0
|
|
20230926,153600,3184814395,3985,3985,3985,3985,0
|
|
20230926,153500,3184814395,3985,3985,3985,3985,13722
|
|
20230926,153400,3184814395,3985,3985,3985,3985,0
|
|
20230926,153300,3184814395,3985,3985,3985,3985,0
|
|
20230926,153200,3184814395,3985,3985,3985,3985,0
|
|
20230926,153100,3184814395,3985,3985,3985,3985,0
|
|
20230926,153000,3184814395,3985,3985,3985,3985,13722
|
|
20230926,152900,3130132225,4015,4015,4015,4015,0
|
|
20230926,152800,3130132225,4015,4015,4015,4015,0
|
|
20230926,152700,3130132225,4015,4015,4015,4015,0
|
|
20230926,152600,3130132225,4015,4015,4015,4015,0
|
|
20230926,152500,3130132225,4015,4015,4015,4015,0
|
|
20230926,152400,3130132225,4015,4015,4015,4015,0
|
|
20230926,152300,3130132225,4015,4015,4015,4015,0
|
|
20230926,152200,3130132225,4015,4015,4015,4015,0
|
|
20230926,152100,3130132225,4015,4015,4015,4015,0
|
|
20230926,152000,3130132225,4015,4015,4015,4015,0
|
|
20230926,151900,3130132225,4015,4000,4015,3995,1609
|
|
20230926,151800,3123696200,4000,4000,4000,4000,701
|
|
20230926,151700,3120892200,4010,4005,4010,4005,8
|
|
20230926,151600,3120860145,4015,4005,4015,4005,258
|
|
20230926,151500,3119826815,4005,4020,4020,4005,524
|
|
20230926,151400,3117727365,4005,4010,4020,4005,560
|
|
20230926,151300,3115479655,4005,4010,4015,4005,840
|
|
20230926,151200,3112111320,4005,4005,4005,3995,933
|
|
20230926,151100,3108375090,4005,4000,4015,4000,3911
|
|
20230926,151000,3092720880,4000,4010,4010,4000,280
|
|
20230926,150900,3091600720,4000,4010,4010,4000,108
|
|
20230926,150800,3091167820,4005,4010,4010,4000,6
|
|
20230926,150700,3091143785,4000,4000,4000,4000,0
|
|
20230926,150600,3091143785,4000,4000,4000,4000,232
|
|
20230926,150500,3090215785,4010,3995,4010,3995,138
|
|
20230926,150400,3089664460,4010,3995,4010,3995,1004
|
|
20230926,150300,3085638450,4010,3995,4010,3995,314
|
|
20230926,150200,3084383945,4015,4015,4015,4015,0
|
|
20230926,150100,3084383945,4015,4000,4015,4000,3382
|
|
20230926,150000,3070839350,4000,3995,4005,3995,1461
|
|
20230926,145900,3064992605,4015,3995,4015,3995,34
|
|
20230926,145800,3064856755,4015,4005,4020,3995,1860
|
|
20230926,145700,3057411235,4005,4010,4010,3990,731
|
|
20230926,145600,3054493395,3990,4005,4010,3990,2601
|
|
20230926,145500,3044094210,4005,3995,4010,3995,3328
|
|
20230926,145400,3030775320,3990,4005,4005,3990,9529
|
|
20230926,145300,2992722110,4000,4010,4015,3995,687
|
|
20230926,145200,2989975665,4010,4000,4010,4000,3370
|
|
20230926,145100,2976495065,4005,4020,4025,4005,1119
|
|
20230926,145000,2972013310,4000,4005,4025,4000,3707
|
|
20230926,144900,2957156245,4005,4015,4015,4005,1610
|
|
20230926,144800,2950708175,4000,4015,4015,4000,7118
|
|
20230926,144700,2922206080,4005,4000,4015,4000,1636
|
|
20230926,144600,2915657725,4000,4005,4010,4000,7333
|
|
20230926,144500,2886322590,4005,4025,4025,4005,7775
|
|
20230926,144400,2855167695,4010,4010,4030,4010,1556
|
|
20230926,144300,2848922180,4020,4005,4025,4005,2999
|
|
20230926,144200,2836876935,4020,4030,4035,4000,23222
|
|
20230926,144100,2743709495,4030,4010,4030,4010,6457
|
|
20230926,144000,2717805570,4010,4010,4010,4010,0
|
|
20230926,143900,2717805570,4010,4025,4025,4010,11766
|
|
20230926,143800,2670602885,4030,4020,4040,4010,17929
|
|
20230926,143700,2598580740,4030,4030,4035,4010,15267
|
|
20230926,143600,2537127160,4020,4155,4165,4010,59467
|
|
20230926,143500,2296072245,4150,4260,4260,4150,27394
|
|
20230926,143400,2181144340,4260,4210,4290,4205,22752
|
|
20230926,143300,2084294465,4210,4380,4395,4190,39136
|
|
20230926,143200,1917677370,4390,4375,4435,4295,45999
|
|
20230926,143100,1717530395,4415,4540,4640,4330,155241
|
|
20230926,143000,1020833440,4540,4450,4570,4330,134275
|
|
20230926,142900,421923595,4425,4425,4425,4425,0
|
|
20230926,142800,421923595,4425,4205,4425,4180,31953
|
|
20230926,142700,284669470,4205,4195,4300,4150,30891
|
|
20230926,142600,153552830,4200,4015,4240,4015,11587
|
|
20230926,142500,105326940,4005,4005,4005,4005,0
|
|
20230926,142400,105326940,4005,4005,4005,4005,50
|
|
20230926,142300,105126690,4005,4005,4005,4005,0
|
|
20230926,142200,105126690,4005,4005,4005,4005,0
|
|
20230926,142100,105126690,4005,4005,4005,4005,0
|
|
20230926,142000,105126690,4005,4005,4005,4005,661
|
|
20230926,141900,102479385,4000,4000,4000,4000,0
|
|
20230926,141800,102479385,4000,4000,4000,4000,0
|
|
20230926,141700,102479385,4000,4000,4000,4000,0
|
|
20230926,141600,102479385,4000,4005,4005,4000,571
|
|
20230926,141500,100194255,4015,4015,4015,4015,350
|
|
20230926,141400,98789005,4015,4015,4015,4015,0
|
|
20230926,141300,98789005,4015,4015,4015,4015,0
|
|
20230926,141200,98789005,4015,4015,4015,4015,0
|
|
20230926,141100,98789005,4015,4005,4015,4005,161
|
|
20230926,141000,98144190,4005,4005,4005,4005,0
|
|
20230926,140900,98144190,4005,4005,4005,4005,0
|
|
20230926,140800,98144190,4005,4005,4005,4005,0
|
|
20230926,140700,98144190,4005,4015,4015,4005,217
|
|
20230926,140600,97274900,4015,4015,4015,4015,1
|
|
20230926,140500,97270885,4015,4015,4015,4015,2
|
|
20230926,140400,97262855,4005,4005,4005,4005,0
|
|
20230926,140300,97262855,4005,4005,4005,4005,78
|
|
20230926,140200,96950465,4005,4010,4010,4005,100
|
|
20230926,140100,96549955,4015,4015,4015,4015,0
|
|
20230926,140000,96549955,4015,4015,4015,4015,0
|
|
20230926,135900,96549955,4015,4015,4015,4015,3
|
|
20230926,135800,96537910,4015,4015,4015,4015,2
|
|
20230926,135700,96529880,4015,4010,4015,4010,233
|
|
20230926,135600,95595545,4015,4015,4015,4015,2
|
|
20230926,135500,95587515,4005,4005,4005,4005,0
|
|
20230926,135400,95587515,4005,4005,4005,4005,0
|
|
20230926,135300,95587515,4005,4005,4005,4005,0
|
|
20230926,135200,95587515,4005,4005,4005,4005,1
|
|
20230926,135100,95583510,4015,4015,4015,4015,0
|
|
20230926,135000,95583510,4015,4015,4015,4015,3
|
|
20230926,134900,95571465,4015,4015,4015,4015,0
|
|
20230926,134800,95571465,4015,4020,4020,4015,3
|
|
20230926,134700,95559415,4025,4025,4025,4025,0
|
|
20230926,134600,95559415,4025,4025,4025,4025,0
|
|
20230926,134500,95559415,4025,4025,4025,4025,0
|
|
20230926,134400,95559415,4025,4025,4025,4025,0
|
|
20230926,134300,95559415,4025,4025,4025,4025,2
|
|
20230926,134200,95551365,4025,4025,4025,4025,0
|
|
20230926,134100,95551365,4025,4025,4025,4025,0
|
|
20230926,134000,95551365,4025,4025,4025,4025,0
|
|
20230926,133900,95551365,4025,4025,4025,4025,0
|
|
20230926,133800,95551365,4025,4025,4025,4025,0
|
|
20230926,133700,95551365,4025,4025,4025,4025,0
|
|
20230926,133600,95551365,4025,4025,4025,4025,1
|
|
20230926,133500,95547340,4025,4025,4025,4025,0
|
|
20230926,133400,95547340,4025,4025,4025,4005,44
|
|
20230926,133300,95371040,4025,4025,4025,4025,1
|
|
20230926,133200,95367015,4025,4025,4025,4025,238
|
|
20230926,133100,94409065,4025,4025,4025,4025,2
|
|
20230926,133000,94401015,4005,4005,4005,4005,0
|
|
20230926,132900,94401015,4005,4005,4005,4005,48
|
|
20230926,132800,94208775,4025,4020,4025,4020,23
|
|
20230926,132700,94116300,4025,4025,4025,4025,0
|
|
20230926,132600,94116300,4025,4025,4025,4025,434
|
|
20230926,132500,92369450,4025,4025,4025,4025,0
|
|
20230926,132400,92369450,4025,4025,4025,4025,0
|
|
20230926,132300,92369450,4025,4000,4025,4000,382
|
|
20230926,132200,90840465,4000,4000,4000,4000,0
|
|
20230926,132100,90840465,4000,4000,4000,4000,20
|
|
20230926,132000,90760465,4000,4000,4000,4000,0
|
|
20230926,131900,90760465,4000,4000,4000,4000,8
|
|
20230926,131800,90728465,4000,4000,4000,4000,0
|
|
20230926,131700,90728465,4000,4000,4000,4000,0
|
|
20230926,131600,90728465,4000,4000,4000,4000,0
|
|
20230926,131500,90728465,4000,4000,4000,4000,0
|
|
20230926,131400,90728465,4000,4005,4005,4000,1165
|
|
20230926,131300,86067700,4005,4005,4005,4005,146
|
|
20230926,131200,85482970,4005,4005,4005,4005,0
|
|
20230926,131100,85482970,4005,4005,4005,4005,0
|
|
20230926,131000,85482970,4005,4005,4005,4005,24
|
|
20230926,130900,85386850,4005,4005,4005,4005,0
|
|
20230926,130800,85386850,4005,4005,4005,4005,0
|
|
20230926,130700,85386850,4005,4015,4015,4005,625
|
|
20230926,130600,82883070,4020,4020,4020,4020,30
|
|
20230926,130500,82762470,4020,4020,4020,4020,1
|
|
20230926,130400,82758450,4020,4020,4020,4020,0
|
|
20230926,130300,82758450,4020,4020,4020,4020,0
|
|
20230926,130200,82758450,4020,4020,4020,4020,0
|
|
20230926,130100,82758450,4020,4020,4020,4020,0
|
|
20230926,130000,82758450,4020,4020,4020,4020,0
|
|
20230926,125900,82758450,4020,4020,4020,4020,0
|
|
20230926,125800,82758450,4020,4020,4020,4020,0
|
|
20230926,125700,82758450,4020,4020,4020,4020,0
|
|
20230926,125600,82758450,4020,4020,4020,4020,0
|
|
20230926,125500,82758450,4020,4020,4020,4020,0
|
|
20230926,125400,82758450,4020,4020,4020,4020,0
|
|
20230926,125300,82758450,4020,4020,4020,4020,0
|
|
20230926,125200,82758450,4020,4020,4020,4020,0
|
|
20230926,125100,82758450,4020,4020,4020,4020,0
|
|
20230926,125000,82758450,4020,4020,4020,4020,0
|
|
20230926,124900,82758450,4020,4020,4020,4020,0
|
|
20230926,124800,82758450,4020,4020,4020,4020,0
|
|
20230926,124700,82758450,4020,4020,4020,4020,5
|
|
20230926,124600,82738350,4020,4020,4020,4020,4
|
|
20230926,124500,82722270,4025,4025,4025,4025,1
|
|
20230926,124400,82718245,4025,4025,4025,4025,0
|
|
20230926,124300,82718245,4025,4025,4025,4025,0
|
|
20230926,124200,82718245,4025,4025,4025,4025,0
|
|
20230926,124100,82718245,4025,4025,4025,4025,0
|
|
20230926,124000,82718245,4025,4025,4025,4025,0
|
|
20230926,123900,82718245,4025,4025,4025,4025,0
|
|
20230926,123800,82718245,4025,4025,4025,4025,0
|
|
20230926,123700,82718245,4025,4025,4025,4025,0
|
|
20230926,123600,82718245,4025,4025,4025,4025,0
|
|
20230926,123500,82718245,4025,4025,4025,4025,0
|
|
20230926,123400,82718245,4025,4025,4025,4025,0
|
|
20230926,123300,82718245,4025,4025,4025,4025,0
|
|
20230926,123200,82718245,4025,4025,4025,4025,0
|
|
20230926,123100,82718245,4025,4025,4025,4025,0
|
|
20230926,123000,82718245,4025,4025,4025,4025,0
|
|
20230926,122900,82718245,4025,4025,4025,4025,5
|
|
20230926,122800,82698120,4025,4025,4025,4025,0
|
|
20230926,122700,82698120,4025,4025,4025,4025,0
|
|
20230926,122600,82698120,4025,4025,4025,4025,0
|
|
20230926,122500,82698120,4025,4025,4025,4025,0
|
|
20230926,122400,82698120,4025,4025,4025,4025,0
|
|
20230926,122300,82698120,4025,4025,4025,4025,0
|
|
20230926,122200,82698120,4025,4025,4025,4025,0
|
|
20230926,122100,82698120,4025,4025,4025,4025,0
|
|
20230926,122000,82698120,4025,4025,4025,4025,0
|
|
20230926,121900,82698120,4025,4025,4025,4025,0
|
|
20230926,121800,82698120,4025,4025,4025,4025,1
|
|
20230926,121700,82694095,4030,4030,4030,4030,0
|
|
20230926,121600,82694095,4030,4030,4030,4030,0
|
|
20230926,121500,82694095,4030,4030,4030,4030,0
|
|
20230926,121400,82694095,4030,4030,4030,4030,0
|
|
20230926,121300,82694095,4030,4030,4030,4030,0
|
|
20230926,121200,82694095,4030,4030,4030,4030,0
|
|
20230926,121100,82694095,4030,4030,4030,4030,0
|
|
20230926,121000,82694095,4030,4030,4030,4030,0
|
|
20230926,120900,82694095,4030,4030,4030,4030,0
|
|
20230926,120800,82694095,4030,4030,4030,4030,0
|
|
20230926,120700,82694095,4030,4030,4030,4030,0
|
|
20230926,120600,82694095,4030,4030,4030,4030,0
|
|
20230926,120500,82694095,4030,4030,4030,4030,0
|
|
20230926,120400,82694095,4030,4030,4030,4030,0
|
|
20230926,120300,82694095,4030,4030,4030,4030,0
|
|
20230926,120200,82694095,4030,4030,4030,4030,0
|
|
20230926,120100,82694095,4030,4030,4030,4030,0
|
|
20230926,120000,82694095,4030,4030,4030,4030,5
|
|
20230926,115900,82673945,4025,4025,4025,4025,0
|
|
20230926,115800,82673945,4025,4025,4025,4025,0
|
|
20230926,115700,82673945,4025,4025,4025,4025,250
|
|
20230926,115600,81667695,4025,4025,4025,4025,0
|
|
20230926,115500,81667695,4025,4025,4025,4025,0
|
|
20230926,115400,81667695,4025,4025,4025,4025,0
|
|
20230926,115300,81667695,4025,4025,4025,4025,0
|
|
20230926,115200,81667695,4025,4025,4025,4025,0
|
|
20230926,115100,81667695,4025,4025,4025,4025,0
|
|
20230926,115000,81667695,4025,4025,4025,4025,0
|
|
20230926,114900,81667695,4025,4025,4025,4025,0
|
|
20230926,114800,81667695,4025,4025,4025,4025,2
|
|
20230926,114700,81659645,4000,4000,4000,4000,0
|
|
20230926,114600,81659645,4000,4000,4000,4000,0
|
|
20230926,114500,81659645,4000,4000,4000,4000,0
|
|
20230926,114400,81659645,4000,4000,4000,4000,43
|
|
20230926,114300,81487645,4010,4010,4010,4010,80
|
|
20230926,114200,81166845,4010,4010,4010,4010,0
|
|
20230926,114100,81166845,4010,4010,4010,4010,1000
|
|
20230926,114000,77156845,4000,4000,4000,4000,0
|
|
20230926,113900,77156845,4000,4000,4000,4000,0
|
|
20230926,113800,77156845,4000,4000,4000,4000,4
|
|
20230926,113700,77140845,4010,4010,4010,4010,0
|
|
20230926,113600,77140845,4010,4010,4010,4010,2
|
|
20230926,113500,77132825,4000,4000,4000,4000,0
|
|
20230926,113400,77132825,4000,4000,4000,4000,0
|
|
20230926,113300,77132825,4000,4000,4000,4000,500
|
|
20230926,113200,75132825,4000,4000,4000,4000,0
|
|
20230926,113100,75132825,4000,4000,4000,4000,70
|
|
20230926,113000,74852825,4005,4005,4005,4005,169
|
|
20230926,112900,74175980,4015,4015,4015,4015,0
|
|
20230926,112800,74175980,4015,4015,4015,4015,0
|
|
20230926,112700,74175980,4015,4015,4015,4015,0
|
|
20230926,112600,74175980,4015,4015,4015,4015,0
|
|
20230926,112500,74175980,4015,4015,4015,4015,0
|
|
20230926,112400,74175980,4015,4015,4015,4015,1
|
|
20230926,112300,74171965,4010,4010,4010,4010,1
|
|
20230926,112200,74167955,4010,4010,4010,4010,93
|
|
20230926,112100,73795025,4020,4020,4020,4020,0
|
|
20230926,112000,73795025,4020,4020,4020,4020,0
|
|
20230926,111900,73795025,4020,4020,4020,4020,0
|
|
20230926,111800,73795025,4020,4020,4020,4020,0
|
|
20230926,111700,73795025,4020,4020,4020,4020,0
|
|
20230926,111600,73795025,4020,4020,4020,4020,0
|
|
20230926,111500,73795025,4020,4020,4020,4020,0
|
|
20230926,111400,73795025,4020,4020,4020,4020,0
|
|
20230926,111300,73795025,4020,4020,4020,4020,3
|
|
20230926,111200,73782965,4010,4010,4010,4010,0
|
|
20230926,111100,73782965,4010,4010,4010,4010,166
|
|
20230926,111000,73117305,4010,4010,4010,4010,1
|
|
20230926,110900,73113295,4010,4010,4010,4010,2000
|
|
20230926,110800,65093295,4025,4025,4025,4025,0
|
|
20230926,110700,65093295,4025,4025,4025,4025,2
|
|
20230926,110600,65085245,4015,4015,4015,4015,5
|
|
20230926,110500,65065170,4015,4015,4015,4015,0
|
|
20230926,110400,65065170,4015,4015,4015,4015,0
|
|
20230926,110300,65065170,4015,4015,4015,4015,3
|
|
20230926,110200,65053125,4015,4015,4015,4015,0
|
|
20230926,110100,65053125,4015,4015,4015,4015,0
|
|
20230926,110000,65053125,4015,4015,4015,4015,0
|
|
20230926,105900,65053125,4015,4015,4015,4015,0
|
|
20230926,105800,65053125,4015,4010,4015,4010,509
|
|
20230926,105700,63011990,4015,4015,4015,4015,3
|
|
20230926,105600,62999945,4025,4025,4025,4025,2
|
|
20230926,105500,62991895,4010,4010,4010,4010,0
|
|
20230926,105400,62991895,4010,4010,4010,4010,9
|
|
20230926,105300,62955805,4000,4000,4000,4000,0
|
|
20230926,105200,62955805,4000,4000,4000,4000,0
|
|
20230926,105100,62955805,4000,4000,4000,4000,1017
|
|
20230926,105000,58887805,4000,4000,4000,4000,0
|
|
20230926,104900,58887805,4000,4000,4000,4000,1800
|
|
20230926,104800,51687805,4000,4000,4000,4000,0
|
|
20230926,104700,51687805,4000,4000,4000,4000,0
|
|
20230926,104600,51687805,4000,4000,4000,4000,652
|
|
20230926,104500,49079805,4010,4010,4010,4010,0
|
|
20230926,104400,49079805,4010,4010,4010,4010,0
|
|
20230926,104300,49079805,4010,4010,4010,4010,0
|
|
20230926,104200,49079805,4010,4010,4010,4010,0
|
|
20230926,104100,49079805,4010,4010,4010,4010,0
|
|
20230926,104000,49079805,4010,4010,4010,4010,1
|
|
20230926,103900,49075795,4000,4000,4000,4000,0
|
|
20230926,103800,49075795,4000,4000,4000,4000,1
|
|
20230926,103700,49071795,4005,4005,4005,4005,0
|
|
20230926,103600,49071795,4005,4005,4005,4005,0
|
|
20230926,103500,49071795,4005,4005,4005,4005,100
|
|
20230926,103400,48671295,4005,4005,4005,4005,0
|
|
20230926,103300,48671295,4005,4005,4005,4005,0
|
|
20230926,103200,48671295,4005,4005,4005,4005,0
|
|
20230926,103100,48671295,4005,4005,4005,4005,0
|
|
20230926,103000,48671295,4005,4005,4005,4005,0
|
|
20230926,102900,48671295,4005,4005,4005,4005,0
|
|
20230926,102800,48671295,4005,4005,4005,4005,0
|
|
20230926,102700,48671295,4005,4005,4005,4005,1
|
|
20230926,102600,48667290,4005,4005,4005,4005,0
|
|
20230926,102500,48667290,4005,4005,4005,4005,0
|
|
20230926,102400,48667290,4005,4005,4005,4005,1
|
|
20230926,102300,48663285,4015,4015,4015,4015,0
|
|
20230926,102200,48663285,4015,4015,4015,4015,12
|
|
20230926,102100,48615105,4015,4015,4015,4015,1
|
|
20230926,102000,48611090,3995,3995,3995,3995,243
|
|
20230926,101900,47640305,3995,3995,3995,3995,504
|
|
20230926,101800,45626825,4015,4015,4015,4015,1
|
|
20230926,101700,45622810,4000,4000,4000,4000,0
|
|
20230926,101600,45622810,4000,4010,4010,4000,133
|
|
20230926,101500,45090790,4010,4010,4010,4010,0
|
|
20230926,101400,45090790,4010,4010,4010,4010,0
|
|
20230926,101300,45090790,4010,4010,4010,4010,0
|
|
20230926,101200,45090790,4010,4010,4010,4010,250
|
|
20230926,101100,44088290,4010,4010,4010,4010,0
|
|
20230926,101000,44088290,4010,4010,4010,4010,0
|
|
20230926,100900,44088290,4010,4010,4010,4010,0
|
|
20230926,100800,44088290,4010,4010,4010,4010,0
|
|
20230926,100700,44088290,4010,4010,4010,4010,0
|
|
20230926,100600,44088290,4010,4010,4010,4010,0
|
|
20230926,100500,44088290,4010,4010,4010,4010,0
|
|
20230926,100400,44088290,4010,4010,4010,4010,0
|
|
20230926,100300,44088290,4010,4010,4010,4010,0
|
|
20230926,100200,44088290,4010,4010,4010,4010,0
|
|
20230926,100100,44088290,4010,4010,4010,4010,0
|
|
20230926,100000,44088290,4010,4010,4010,4010,0
|
|
20230926,095900,44088290,4010,4010,4010,4010,0
|
|
20230926,095800,44088290,4010,4010,4010,4010,0
|
|
20230926,095700,44088290,4010,4010,4010,4010,0
|
|
20230926,095600,44088290,4010,4010,4010,4010,1
|
|
20230926,095500,44084280,4000,4000,4000,4000,0
|
|
20230926,095400,44084280,4000,4005,4005,4000,130
|
|
20230926,095300,43564275,4015,4015,4015,4015,0
|
|
20230926,095200,43564275,4015,4015,4015,4015,0
|
|
20230926,095100,43564275,4015,4015,4015,4015,0
|
|
20230926,095000,43564275,4015,4015,4015,4015,0
|
|
20230926,094900,43564275,4015,4015,4015,4015,10
|
|
20230926,094800,43524125,4025,4025,4025,4025,0
|
|
20230926,094700,43524125,4025,4025,4025,4025,0
|
|
20230926,094600,43524125,4025,4000,4025,4000,16
|
|
20230926,094500,43460100,4000,4000,4000,4000,5
|
|
20230926,094400,43440100,4000,4000,4000,4000,5
|
|
20230926,094300,43420100,4000,4000,4000,4000,0
|
|
20230926,094200,43420100,4000,4000,4000,4000,5
|
|
20230926,094100,43400100,4000,4000,4000,4000,100
|
|
20230926,094000,43000100,4000,4000,4000,4000,106
|
|
20230926,093900,42576100,4030,4030,4030,4030,0
|
|
20230926,093800,42576100,4030,4030,4030,4030,0
|
|
20230926,093700,42576100,4030,4030,4030,4030,0
|
|
20230926,093600,42576100,4030,4030,4030,4030,0
|
|
20230926,093500,42576100,4030,4030,4030,4030,535
|
|
20230926,093400,40420050,4030,4030,4030,4030,75
|
|
20230926,093300,40117800,4030,4030,4030,4030,5
|
|
20230926,093200,40097650,4030,4030,4030,4030,3
|
|
20230926,093100,40085560,4020,4020,4020,4020,0
|
|
20230926,093000,40085560,4020,4020,4020,4020,0
|
|
20230926,092900,40085560,4020,4020,4020,4020,0
|
|
20230926,092800,40085560,4020,4020,4020,4020,1
|
|
20230926,092700,40081540,4030,4030,4030,4030,0
|
|
20230926,092600,40081540,4030,4030,4030,4030,50
|
|
20230926,092500,39880040,4030,4030,4030,4030,0
|
|
20230926,092400,39880040,4030,4030,4030,4030,0
|
|
20230926,092300,39880040,4030,4030,4030,4030,0
|
|
20230926,092200,39880040,4030,4030,4030,4030,0
|
|
20230926,092100,39880040,4030,4000,4030,4000,2013
|
|
20230926,092000,31827980,4000,4030,4030,4000,6105
|
|
20230926,091900,7404100,4030,4030,4030,4030,1
|
|
20230926,091800,7400070,4030,4030,4030,4030,10
|
|
20230926,091700,7359770,4055,4055,4055,4055,0
|
|
20230926,091600,7359770,4055,4055,4055,4055,0
|
|
20230926,091500,7359770,4055,4055,4055,4055,0
|
|
20230926,091400,7359770,4055,4040,4055,4040,20
|
|
20230926,091300,7278820,4060,4060,4060,4060,2
|
|
20230926,091200,7270700,4040,4040,4040,4040,0
|
|
20230926,091100,7270700,4040,4035,4040,4035,1267
|
|
20230926,091000,2152120,4040,4040,4040,4040,0
|
|
20230926,090900,2152120,4040,4040,4040,4040,0
|
|
20230926,090800,2152120,4040,4020,4040,4020,7
|
|
20230926,090700,2123960,4020,4020,4020,4020,0
|
|
20230926,090600,2123960,4020,4030,4030,4020,26
|
|
20230926,090500,2019315,4040,4035,4040,4035,29
|
|
20230926,090400,1902290,4035,4035,4035,4035,247
|
|
20230926,090300,905645,4035,4035,4035,4035,1
|
|
20230926,090200,901610,4035,4035,4035,4035,0
|
|
20230926,090100,901610,4035,4035,4035,4035,0
|
|
20230926,090000,901610,4035,4025,4035,4025,224
|