700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,203700,95772315,4000,4000,4000,4000,23
|
|
20230925,203600,95772315,4000,4000,4000,4000,0
|
|
20230925,203500,95772315,4000,4000,4000,4000,0
|
|
20230925,203400,95772315,4000,4000,4000,4000,0
|
|
20230925,203300,95772315,4000,4000,4000,4000,0
|
|
20230925,203200,95772315,4000,4000,4000,4000,0
|
|
20230925,203100,95772315,4000,4000,4000,4000,0
|
|
20230925,203000,95772315,4000,4000,4000,4000,0
|
|
20230925,202900,95772315,4000,4000,4000,4000,0
|
|
20230925,202800,95772315,4000,4000,4000,4000,0
|
|
20230925,202700,95772315,4000,4000,4000,4000,0
|
|
20230925,202600,95772315,4000,4000,4000,4000,0
|
|
20230925,202500,95772315,4000,4000,4000,4000,0
|
|
20230925,202400,95772315,4000,4000,4000,4000,0
|
|
20230925,202300,95772315,4000,4000,4000,4000,0
|
|
20230925,202200,95772315,4000,4000,4000,4000,0
|
|
20230925,202100,95772315,4000,4000,4000,4000,0
|
|
20230925,202000,95772315,4000,4000,4000,4000,0
|
|
20230925,201900,95772315,4000,4000,4000,4000,0
|
|
20230925,201800,95772315,4000,4000,4000,4000,0
|
|
20230925,201700,95772315,4000,4000,4000,4000,0
|
|
20230925,201600,95772315,4000,4000,4000,4000,0
|
|
20230925,201500,95772315,4000,4000,4000,4000,0
|
|
20230925,201400,95772315,4000,4000,4000,4000,0
|
|
20230925,201300,95772315,4000,4000,4000,4000,0
|
|
20230925,201200,95772315,4000,4000,4000,4000,0
|
|
20230925,201100,95772315,4000,4000,4000,4000,0
|
|
20230925,201000,95772315,4000,4000,4000,4000,0
|
|
20230925,200900,95772315,4000,4000,4000,4000,0
|
|
20230925,200800,95772315,4000,4000,4000,4000,0
|
|
20230925,200700,95772315,4000,4000,4000,4000,23
|
|
20230925,200600,95772315,4000,4000,4000,4000,0
|
|
20230925,200500,95772315,4000,4000,4000,4000,0
|
|
20230925,200400,95772315,4000,4000,4000,4000,0
|
|
20230925,200300,95772315,4000,4000,4000,4000,0
|
|
20230925,200200,95772315,4000,4000,4000,4000,0
|
|
20230925,200100,95772315,4000,4000,4000,4000,0
|
|
20230925,200000,95772315,4000,4000,4000,4000,0
|
|
20230925,195900,95772315,4000,4000,4000,4000,0
|
|
20230925,195800,95772315,4000,4000,4000,4000,0
|
|
20230925,195700,95772315,4000,4000,4000,4000,0
|
|
20230925,195600,95772315,4000,4000,4000,4000,0
|
|
20230925,195500,95772315,4000,4000,4000,4000,0
|
|
20230925,195400,95772315,4000,4000,4000,4000,0
|
|
20230925,195300,95772315,4000,4000,4000,4000,0
|
|
20230925,195200,95772315,4000,4000,4000,4000,0
|
|
20230925,195100,95772315,4000,4000,4000,4000,0
|
|
20230925,195000,95772315,4000,4000,4000,4000,0
|
|
20230925,194900,95772315,4000,4000,4000,4000,0
|
|
20230925,194800,95772315,4000,4000,4000,4000,0
|
|
20230925,194700,95772315,4000,4000,4000,4000,0
|
|
20230925,194600,95772315,4000,4000,4000,4000,0
|
|
20230925,194500,95772315,4000,4000,4000,4000,0
|
|
20230925,194400,95772315,4000,4000,4000,4000,0
|
|
20230925,194300,95772315,4000,4000,4000,4000,0
|
|
20230925,194200,95772315,4000,4000,4000,4000,0
|
|
20230925,194100,95772315,4000,4000,4000,4000,0
|
|
20230925,194000,95772315,4000,4000,4000,4000,0
|
|
20230925,193900,95772315,4000,4000,4000,4000,0
|
|
20230925,193800,95772315,4000,4000,4000,4000,0
|
|
20230925,193700,95772315,4000,4000,4000,4000,23
|
|
20230925,193600,95772315,4000,4000,4000,4000,0
|
|
20230925,193500,95772315,4000,4000,4000,4000,0
|
|
20230925,193400,95772315,4000,4000,4000,4000,0
|
|
20230925,193300,95772315,4000,4000,4000,4000,0
|
|
20230925,193200,95772315,4000,4000,4000,4000,0
|
|
20230925,193100,95772315,4000,4000,4000,4000,0
|
|
20230925,193000,95772315,4000,4000,4000,4000,0
|
|
20230925,192900,95772315,4000,4000,4000,4000,0
|
|
20230925,192800,95772315,4000,4000,4000,4000,0
|
|
20230925,192700,95772315,4000,4000,4000,4000,0
|
|
20230925,192600,95772315,4000,4000,4000,4000,0
|
|
20230925,192500,95772315,4000,4000,4000,4000,0
|
|
20230925,192400,95772315,4000,4000,4000,4000,0
|
|
20230925,192300,95772315,4000,4000,4000,4000,0
|
|
20230925,192200,95772315,4000,4000,4000,4000,0
|
|
20230925,192100,95772315,4000,4000,4000,4000,0
|
|
20230925,192000,95772315,4000,4000,4000,4000,0
|
|
20230925,191900,95772315,4000,4000,4000,4000,0
|
|
20230925,191800,95772315,4000,4000,4000,4000,0
|
|
20230925,191700,95772315,4000,4000,4000,4000,0
|
|
20230925,191600,95772315,4000,4000,4000,4000,0
|
|
20230925,191500,95772315,4000,4000,4000,4000,0
|
|
20230925,191400,95772315,4000,4000,4000,4000,0
|
|
20230925,191300,95772315,4000,4000,4000,4000,0
|
|
20230925,191200,95772315,4000,4000,4000,4000,0
|
|
20230925,191100,95772315,4000,4000,4000,4000,0
|
|
20230925,191000,95772315,4000,4000,4000,4000,0
|
|
20230925,190900,95772315,4000,4000,4000,4000,0
|
|
20230925,190800,95772315,4000,4000,4000,4000,0
|
|
20230925,190700,95772315,4000,4000,4000,4000,23
|
|
20230925,190600,95772315,4000,4000,4000,4000,0
|
|
20230925,190500,95772315,4000,4000,4000,4000,0
|
|
20230925,190400,95772315,4000,4000,4000,4000,0
|
|
20230925,190300,95772315,4000,4000,4000,4000,0
|
|
20230925,190200,95772315,4000,4000,4000,4000,0
|
|
20230925,190100,95772315,4000,4000,4000,4000,0
|
|
20230925,190000,95772315,4000,4000,4000,4000,0
|
|
20230925,185900,95772315,4000,4000,4000,4000,0
|
|
20230925,185800,95772315,4000,4000,4000,4000,0
|
|
20230925,185700,95772315,4000,4000,4000,4000,0
|
|
20230925,185600,95772315,4000,4000,4000,4000,0
|
|
20230925,185500,95772315,4000,4000,4000,4000,0
|
|
20230925,185400,95772315,4000,4000,4000,4000,0
|
|
20230925,185300,95772315,4000,4000,4000,4000,0
|
|
20230925,185200,95772315,4000,4000,4000,4000,0
|
|
20230925,185100,95772315,4000,4000,4000,4000,0
|
|
20230925,185000,95772315,4000,4000,4000,4000,0
|
|
20230925,184900,95772315,4000,4000,4000,4000,0
|
|
20230925,184800,95772315,4000,4000,4000,4000,0
|
|
20230925,184700,95772315,4000,4000,4000,4000,0
|
|
20230925,184600,95772315,4000,4000,4000,4000,0
|
|
20230925,184500,95772315,4000,4000,4000,4000,0
|
|
20230925,184400,95772315,4000,4000,4000,4000,0
|
|
20230925,184300,95772315,4000,4000,4000,4000,0
|
|
20230925,184200,95772315,4000,4000,4000,4000,0
|
|
20230925,184100,95772315,4000,4000,4000,4000,0
|
|
20230925,184000,95772315,4000,4000,4000,4000,0
|
|
20230925,183900,95772315,4000,4000,4000,4000,0
|
|
20230925,183800,95772315,4000,4000,4000,4000,0
|
|
20230925,183700,95772315,4000,4000,4000,4000,23
|
|
20230925,183600,95772315,4000,4000,4000,4000,0
|
|
20230925,183500,95772315,4000,4000,4000,4000,0
|
|
20230925,183400,95772315,4000,4000,4000,4000,0
|
|
20230925,183300,95772315,4000,4000,4000,4000,0
|
|
20230925,183200,95772315,4000,4000,4000,4000,0
|
|
20230925,183100,95772315,4000,4000,4000,4000,0
|
|
20230925,183000,95772315,4000,4000,4000,4000,0
|
|
20230925,182900,95772315,4000,4000,4000,4000,0
|
|
20230925,182800,95772315,4000,4000,4000,4000,0
|
|
20230925,182700,95772315,4000,4000,4000,4000,0
|
|
20230925,182600,95772315,4000,4000,4000,4000,0
|
|
20230925,182500,95772315,4000,4000,4000,4000,0
|
|
20230925,182400,95772315,4000,4000,4000,4000,0
|
|
20230925,182300,95772315,4000,4000,4000,4000,0
|
|
20230925,182200,95772315,4000,4000,4000,4000,0
|
|
20230925,182100,95772315,4000,4000,4000,4000,0
|
|
20230925,182000,95772315,4000,4000,4000,4000,0
|
|
20230925,181900,95772315,4000,4000,4000,4000,0
|
|
20230925,181800,95772315,4000,4000,4000,4000,0
|
|
20230925,181700,95772315,4000,4000,4000,4000,0
|
|
20230925,181600,95772315,4000,4000,4000,4000,0
|
|
20230925,181500,95772315,4000,4000,4000,4000,0
|
|
20230925,181400,95772315,4000,4000,4000,4000,0
|
|
20230925,181300,95772315,4000,4000,4000,4000,0
|
|
20230925,181200,95772315,4000,4000,4000,4000,0
|
|
20230925,181100,95772315,4000,4000,4000,4000,0
|
|
20230925,181000,95772315,4000,4000,4000,4000,0
|
|
20230925,180900,95772315,4000,4000,4000,4000,0
|
|
20230925,180800,95772315,4000,4000,4000,4000,0
|
|
20230925,180700,95772315,4000,4000,4000,4000,23
|
|
20230925,180600,95772315,4000,4000,4000,4000,0
|
|
20230925,180500,95772315,4000,4000,4000,4000,0
|
|
20230925,180400,95772315,4000,4000,4000,4000,0
|
|
20230925,180300,95772315,4000,4000,4000,4000,0
|
|
20230925,180200,95772315,4000,4000,4000,4000,0
|
|
20230925,180100,95772315,4000,4000,4000,4000,0
|
|
20230925,180000,95772315,4000,4000,4000,4000,0
|
|
20230925,175900,95772315,4000,4000,4000,4000,0
|
|
20230925,175800,95772315,4000,4000,4000,4000,0
|
|
20230925,175700,95772315,4000,4000,4000,4000,0
|
|
20230925,175600,95772315,4000,4000,4000,4000,0
|
|
20230925,175500,95772315,4000,4000,4000,4000,0
|
|
20230925,175400,95772315,4000,4000,4000,4000,0
|
|
20230925,175300,95772315,4000,4000,4000,4000,0
|
|
20230925,175200,95772315,4000,4000,4000,4000,0
|
|
20230925,175100,95772315,4000,4000,4000,4000,0
|
|
20230925,175000,95772315,4000,4000,4000,4000,0
|
|
20230925,174900,95772315,4000,4000,4000,4000,0
|
|
20230925,174800,95772315,4000,4000,4000,4000,0
|
|
20230925,174700,95772315,4000,4000,4000,4000,0
|
|
20230925,174600,95772315,4000,4000,4000,4000,0
|
|
20230925,174500,95772315,4000,4000,4000,4000,0
|
|
20230925,174400,95772315,4000,4000,4000,4000,0
|
|
20230925,174300,95772315,4000,4000,4000,4000,0
|
|
20230925,174200,95772315,4000,4000,4000,4000,0
|
|
20230925,174100,95772315,4000,4000,4000,4000,0
|
|
20230925,174000,95772315,4000,4000,4000,4000,0
|
|
20230925,173900,95772315,4000,4000,4000,4000,0
|
|
20230925,173800,95772315,4000,4000,4000,4000,0
|
|
20230925,173700,95772315,4000,4000,4000,4000,23
|
|
20230925,173600,95772315,4000,4000,4000,4000,0
|
|
20230925,173500,95772315,4000,4000,4000,4000,0
|
|
20230925,173400,95772315,4000,4000,4000,4000,0
|
|
20230925,173300,95772315,4000,4000,4000,4000,0
|
|
20230925,173200,95772315,4000,4000,4000,4000,0
|
|
20230925,173100,95772315,4000,4000,4000,4000,0
|
|
20230925,173000,95772315,4000,4000,4000,4000,0
|
|
20230925,172900,95772315,4000,4000,4000,4000,0
|
|
20230925,172800,95772315,4000,4000,4000,4000,0
|
|
20230925,172700,95772315,4000,4000,4000,4000,0
|
|
20230925,172600,95772315,4000,4000,4000,4000,0
|
|
20230925,172500,95772315,4000,4000,4000,4000,0
|
|
20230925,172400,95772315,4000,4000,4000,4000,0
|
|
20230925,172300,95772315,4000,4000,4000,4000,0
|
|
20230925,172200,95772315,4000,4000,4000,4000,0
|
|
20230925,172100,95772315,4000,4000,4000,4000,0
|
|
20230925,172000,95772315,4000,4000,4000,4000,0
|
|
20230925,171900,95772315,4000,4000,4000,4000,0
|
|
20230925,171800,95772315,4000,4000,4000,4000,0
|
|
20230925,171700,95772315,4000,4000,4000,4000,0
|
|
20230925,171600,95772315,4000,4000,4000,4000,0
|
|
20230925,171500,95772315,4000,4000,4000,4000,0
|
|
20230925,171400,95772315,4000,4000,4000,4000,0
|
|
20230925,171300,95772315,4000,4000,4000,4000,0
|
|
20230925,171200,95772315,4000,4000,4000,4000,0
|
|
20230925,171100,95772315,4000,4000,4000,4000,0
|
|
20230925,171000,95772315,4000,4000,4000,4000,0
|
|
20230925,170900,95772315,4000,4000,4000,4000,0
|
|
20230925,170800,95772315,4000,4000,4000,4000,0
|
|
20230925,170700,95772315,4000,4000,4000,4000,23
|
|
20230925,170600,95772315,4000,4000,4000,4000,0
|
|
20230925,170500,95772315,4000,4000,4000,4000,0
|
|
20230925,170400,95772315,4000,4000,4000,4000,0
|
|
20230925,170300,95772315,4000,4000,4000,4000,0
|
|
20230925,170200,95772315,4000,4000,4000,4000,0
|
|
20230925,170100,95772315,4000,4000,4000,4000,0
|
|
20230925,170000,95772315,4000,4000,4000,4000,0
|
|
20230925,165900,95772315,4000,4000,4000,4000,0
|
|
20230925,165800,95772315,4000,4000,4000,4000,0
|
|
20230925,165700,95772315,4000,4000,4000,4000,0
|
|
20230925,165600,95772315,4000,4000,4000,4000,0
|
|
20230925,165500,95772315,4000,4000,4000,4000,0
|
|
20230925,165400,95772315,4000,4000,4000,4000,0
|
|
20230925,165300,95772315,4000,4000,4000,4000,0
|
|
20230925,165200,95772315,4000,4000,4000,4000,0
|
|
20230925,165100,95772315,4000,4000,4000,4000,0
|
|
20230925,165000,95772315,4000,4000,4000,4000,0
|
|
20230925,164900,95772315,4000,4000,4000,4000,0
|
|
20230925,164800,95772315,4000,4000,4000,4000,0
|
|
20230925,164700,95772315,4000,4000,4000,4000,0
|
|
20230925,164600,95772315,4000,4000,4000,4000,0
|
|
20230925,164500,95772315,4000,4000,4000,4000,0
|
|
20230925,164400,95772315,4000,4000,4000,4000,0
|
|
20230925,164300,95772315,4000,4000,4000,4000,0
|
|
20230925,164200,95772315,4000,4000,4000,4000,0
|
|
20230925,164100,95772315,4000,4000,4000,4000,0
|
|
20230925,164000,95772315,4000,4000,4000,4000,0
|
|
20230925,163900,95772315,4000,4000,4000,4000,0
|
|
20230925,163800,95772315,4000,4000,4000,4000,0
|
|
20230925,163700,95772315,4000,4000,4000,4000,23
|
|
20230925,163600,95772315,4000,4000,4000,4000,0
|
|
20230925,163500,95772315,4000,4000,4000,4000,0
|
|
20230925,163400,95772315,4000,4000,4000,4000,0
|
|
20230925,163300,95772315,4000,4000,4000,4000,0
|
|
20230925,163200,95772315,4000,4000,4000,4000,0
|
|
20230925,163100,95772315,4000,4000,4000,4000,0
|
|
20230925,163000,95772315,4000,4000,4000,4000,0
|
|
20230925,162900,95772315,4000,4000,4000,4000,0
|
|
20230925,162800,95772315,4000,4000,4000,4000,0
|
|
20230925,162700,95772315,4000,4000,4000,4000,0
|
|
20230925,162600,95772315,4000,4000,4000,4000,0
|
|
20230925,162500,95772315,4000,4000,4000,4000,0
|
|
20230925,162400,95772315,4000,4000,4000,4000,0
|
|
20230925,162300,95772315,4000,4000,4000,4000,0
|
|
20230925,162200,95772315,4000,4000,4000,4000,0
|
|
20230925,162100,95772315,4000,4000,4000,4000,0
|
|
20230925,162000,95772315,4000,4000,4000,4000,0
|
|
20230925,161900,95772315,4000,4000,4000,4000,0
|
|
20230925,161800,95772315,4000,4000,4000,4000,0
|
|
20230925,161700,95772315,4000,4000,4000,4000,0
|
|
20230925,161600,95772315,4000,4000,4000,4000,0
|
|
20230925,161500,95772315,4000,4000,4000,4000,0
|
|
20230925,161400,95772315,4000,4000,4000,4000,0
|
|
20230925,161300,95772315,4000,4000,4000,4000,0
|
|
20230925,161200,95772315,4000,4000,4000,4000,0
|
|
20230925,161100,95772315,4000,4000,4000,4000,0
|
|
20230925,161000,95772315,4000,4000,4000,4000,0
|
|
20230925,160900,95772315,4000,4000,4000,4000,0
|
|
20230925,160800,95772315,4000,4000,4000,4000,0
|
|
20230925,160700,95772315,4000,4000,4000,4000,23
|
|
20230925,160600,95772315,4000,4000,4000,4000,0
|
|
20230925,160500,95772315,4000,4000,4000,4000,0
|
|
20230925,160400,95772315,4000,4000,4000,4000,0
|
|
20230925,160300,95772315,4000,4000,4000,4000,0
|
|
20230925,160200,95772315,4000,4000,4000,4000,0
|
|
20230925,160100,95772315,4000,4000,4000,4000,0
|
|
20230925,160000,95772315,4000,4000,4000,4000,0
|
|
20230925,155900,95772315,4000,4000,4000,4000,0
|
|
20230925,155800,95772315,4000,4000,4000,4000,0
|
|
20230925,155700,95772315,4000,4000,4000,4000,0
|
|
20230925,155600,95772315,4000,4000,4000,4000,0
|
|
20230925,155500,95772315,4000,4000,4000,4000,0
|
|
20230925,155400,95772315,4000,4000,4000,4000,0
|
|
20230925,155300,95772315,4000,4000,4000,4000,0
|
|
20230925,155200,95772315,4000,4000,4000,4000,0
|
|
20230925,155100,95772315,4000,4000,4000,4000,0
|
|
20230925,155000,95772315,4000,4000,4000,4000,0
|
|
20230925,154900,95772315,4000,4000,4000,4000,0
|
|
20230925,154800,95772315,4000,4000,4000,4000,0
|
|
20230925,154700,95772315,4000,4000,4000,4000,0
|
|
20230925,154600,95772315,4000,4000,4000,4000,0
|
|
20230925,154500,95772315,4000,4000,4000,4000,0
|
|
20230925,154400,95772315,4000,4000,4000,4000,0
|
|
20230925,154300,95772315,4000,4000,4000,4000,0
|
|
20230925,154200,95772315,4000,4000,4000,4000,0
|
|
20230925,154100,95772315,4000,4000,4000,4000,0
|
|
20230925,154000,95772315,4000,4000,4000,4000,0
|
|
20230925,153900,95772315,4000,4000,4000,4000,0
|
|
20230925,153800,95772315,4000,4000,4000,4000,0
|
|
20230925,153700,95772315,4000,4000,4000,4000,23
|
|
20230925,153600,95772315,4000,4000,4000,4000,0
|
|
20230925,153500,95772315,4000,4000,4000,4000,0
|
|
20230925,153400,95772315,4000,4000,4000,4000,0
|
|
20230925,153300,95772315,4000,4000,4000,4000,0
|
|
20230925,153200,95772315,4000,4000,4000,4000,0
|
|
20230925,153100,95772315,4000,4000,4000,4000,0
|
|
20230925,153000,95772315,4000,4000,4000,4000,23
|
|
20230925,152900,95680315,3980,3980,3980,3980,0
|
|
20230925,152800,95680315,3980,3980,3980,3980,0
|
|
20230925,152700,95680315,3980,3980,3980,3980,0
|
|
20230925,152600,95680315,3980,3980,3980,3980,0
|
|
20230925,152500,95680315,3980,3980,3980,3980,0
|
|
20230925,152400,95680315,3980,3980,3980,3980,0
|
|
20230925,152300,95680315,3980,3980,3980,3980,0
|
|
20230925,152200,95680315,3980,3980,3980,3980,0
|
|
20230925,152100,95680315,3980,3980,3980,3980,0
|
|
20230925,152000,95680315,3980,3980,3980,3980,0
|
|
20230925,151900,95680315,3980,3980,3980,3980,0
|
|
20230925,151800,95680315,3980,3985,3985,3980,122
|
|
20230925,151700,95194455,3995,3995,3995,3995,0
|
|
20230925,151600,95194455,3995,3995,3995,3995,0
|
|
20230925,151500,95194455,3995,3985,3995,3985,41
|
|
20230925,151400,95031060,3980,3980,3980,3980,50
|
|
20230925,151300,94832060,3980,3985,3985,3980,80
|
|
20230925,151200,94513575,3990,3990,3990,3990,600
|
|
20230925,151100,92119575,3990,3995,3995,3990,52
|
|
20230925,151000,91912085,3995,3995,3995,3995,0
|
|
20230925,150900,91912085,3995,3995,3995,3995,0
|
|
20230925,150800,91912085,3995,3995,3995,3995,0
|
|
20230925,150700,91912085,3995,3995,3995,3995,0
|
|
20230925,150600,91912085,3995,3995,3995,3995,0
|
|
20230925,150500,91912085,3995,3995,3995,3995,0
|
|
20230925,150400,91912085,3995,3995,3995,3995,0
|
|
20230925,150300,91912085,3995,3995,3995,3995,0
|
|
20230925,150200,91912085,3995,3995,3995,3995,0
|
|
20230925,150100,91912085,3995,3995,3995,3995,0
|
|
20230925,150000,91912085,3995,3995,3995,3995,0
|
|
20230925,145900,91912085,3995,3995,3995,3995,0
|
|
20230925,145800,91912085,3995,3995,3995,3995,83
|
|
20230925,145700,91580500,3980,3980,3980,3980,0
|
|
20230925,145600,91580500,3980,3980,3980,3980,0
|
|
20230925,145500,91580500,3980,3980,3980,3980,0
|
|
20230925,145400,91580500,3980,3985,3985,3980,976
|
|
20230925,145300,87692215,3985,3985,3985,3985,0
|
|
20230925,145200,87692215,3985,3985,3985,3985,0
|
|
20230925,145100,87692215,3985,3985,3985,3985,0
|
|
20230925,145000,87692215,3985,3985,3985,3985,0
|
|
20230925,144900,87692215,3985,3985,3985,3985,0
|
|
20230925,144800,87692215,3985,3985,3985,3985,0
|
|
20230925,144700,87692215,3985,3985,3985,3985,0
|
|
20230925,144600,87692215,3985,3985,3985,3985,0
|
|
20230925,144500,87692215,3985,3985,3985,3985,0
|
|
20230925,144400,87692215,3985,3990,3990,3985,1100
|
|
20230925,144300,83308665,3990,3990,3990,3990,399
|
|
20230925,144200,81716655,3990,3990,3990,3990,275
|
|
20230925,144100,80619405,3990,3990,3990,3990,0
|
|
20230925,144000,80619405,3990,3990,3990,3990,0
|
|
20230925,143900,80619405,3990,3990,3990,3990,490
|
|
20230925,143800,78664305,3990,3990,3990,3990,1
|
|
20230925,143700,78660315,3990,3990,3990,3990,979
|
|
20230925,143600,74754105,3990,3990,3990,3990,566
|
|
20230925,143500,72495765,3995,3995,3995,3995,67
|
|
20230925,143400,72228100,3995,3995,3995,3995,101
|
|
20230925,143300,71824605,3995,3995,3995,3995,10
|
|
20230925,143200,71784655,3995,3995,3995,3995,30
|
|
20230925,143100,71664805,4005,4005,4005,4005,0
|
|
20230925,143000,71664805,4005,4005,4005,4005,2
|
|
20230925,142900,71656795,4005,4005,4005,4005,0
|
|
20230925,142800,71656795,4005,4005,4005,4005,83
|
|
20230925,142700,71324380,3995,3995,3995,3995,164
|
|
20230925,142600,70669200,4000,4000,4000,4000,691
|
|
20230925,142500,67905200,4000,4000,4000,4000,0
|
|
20230925,142400,67905200,4000,4000,4000,4000,0
|
|
20230925,142300,67905200,4000,4000,4000,4000,0
|
|
20230925,142200,67905200,4000,4000,4000,4000,0
|
|
20230925,142100,67905200,4000,4000,4000,4000,0
|
|
20230925,142000,67905200,4000,4000,4000,4000,0
|
|
20230925,141900,67905200,4000,4000,4000,4000,0
|
|
20230925,141800,67905200,4000,4000,4000,4000,0
|
|
20230925,141700,67905200,4000,4000,4000,4000,328
|
|
20230925,141600,66593200,4000,4000,4000,4000,0
|
|
20230925,141500,66593200,4000,4000,4000,4000,100
|
|
20230925,141400,66193200,4005,4005,4005,4005,0
|
|
20230925,141300,66193200,4005,4005,4005,4005,499
|
|
20230925,141200,64194705,4005,4005,4005,4005,0
|
|
20230925,141100,64194705,4005,4005,4005,4005,41
|
|
20230925,141000,64030500,4010,4010,4010,4010,0
|
|
20230925,140900,64030500,4010,4010,4010,4010,0
|
|
20230925,140800,64030500,4010,4015,4015,4010,506
|
|
20230925,140700,61999440,4015,4015,4015,4015,0
|
|
20230925,140600,61999440,4015,4015,4015,4015,50
|
|
20230925,140500,61798690,4015,4015,4015,4015,0
|
|
20230925,140400,61798690,4015,4015,4015,4015,1050
|
|
20230925,140300,57582940,4015,4015,4015,4015,0
|
|
20230925,140200,57582940,4015,4015,4015,4015,0
|
|
20230925,140100,57582940,4015,4015,4015,4015,63
|
|
20230925,140000,57329995,4015,4015,4015,4015,50
|
|
20230925,135900,57129245,4020,4030,4030,4020,2000
|
|
20230925,135800,49082585,4040,4040,4040,4040,82
|
|
20230925,135700,48751305,4025,4025,4025,4025,50
|
|
20230925,135600,48550055,4025,4025,4025,4025,0
|
|
20230925,135500,48550055,4025,4025,4025,4025,0
|
|
20230925,135400,48550055,4025,4025,4025,4025,0
|
|
20230925,135300,48550055,4025,4025,4025,4025,0
|
|
20230925,135200,48550055,4025,4025,4025,4025,0
|
|
20230925,135100,48550055,4025,4025,4025,4025,0
|
|
20230925,135000,48550055,4025,4025,4025,4025,20
|
|
20230925,134900,48469555,4020,4020,4020,4020,0
|
|
20230925,134800,48469555,4020,4020,4020,4020,55
|
|
20230925,134700,48248455,4030,4030,4030,4030,0
|
|
20230925,134600,48248455,4030,4030,4030,4030,0
|
|
20230925,134500,48248455,4030,4030,4030,4030,0
|
|
20230925,134400,48248455,4030,4030,4030,4030,0
|
|
20230925,134300,48248455,4030,4025,4030,4025,339
|
|
20230925,134200,46882715,4025,4025,4025,4025,0
|
|
20230925,134100,46882715,4025,4025,4025,4025,0
|
|
20230925,134000,46882715,4025,4025,4025,4025,0
|
|
20230925,133900,46882715,4025,4025,4025,4025,0
|
|
20230925,133800,46882715,4025,4025,4025,4025,0
|
|
20230925,133700,46882715,4025,4025,4025,4025,0
|
|
20230925,133600,46882715,4025,4025,4025,4025,0
|
|
20230925,133500,46882715,4025,4025,4025,4025,0
|
|
20230925,133400,46882715,4025,4025,4025,4025,0
|
|
20230925,133300,46882715,4025,4025,4025,4025,0
|
|
20230925,133200,46882715,4025,4025,4025,4025,0
|
|
20230925,133100,46882715,4025,4025,4025,4025,0
|
|
20230925,133000,46882715,4025,4025,4025,4025,0
|
|
20230925,132900,46882715,4025,4025,4025,4025,0
|
|
20230925,132800,46882715,4025,4025,4025,4025,0
|
|
20230925,132700,46882715,4025,4025,4025,4025,0
|
|
20230925,132600,46882715,4025,4025,4025,4025,0
|
|
20230925,132500,46882715,4025,4025,4025,4025,0
|
|
20230925,132400,46882715,4025,4025,4025,4025,0
|
|
20230925,132300,46882715,4025,4025,4025,4025,0
|
|
20230925,132200,46882715,4025,4025,4025,4025,0
|
|
20230925,132100,46882715,4025,4025,4025,4025,1
|
|
20230925,132000,46878690,4020,4020,4020,4020,0
|
|
20230925,131900,46878690,4020,4020,4020,4020,0
|
|
20230925,131800,46878690,4020,4020,4020,4020,400
|
|
20230925,131700,45270690,4020,4020,4020,4020,0
|
|
20230925,131600,45270690,4020,4020,4020,4020,0
|
|
20230925,131500,45270690,4020,4020,4020,4020,0
|
|
20230925,131400,45270690,4020,4020,4020,4020,437
|
|
20230925,131300,43513950,4020,4020,4020,4020,999
|
|
20230925,131200,39497970,4020,4020,4020,4020,0
|
|
20230925,131100,39497970,4020,4020,4020,4020,0
|
|
20230925,131000,39497970,4020,4020,4020,4020,0
|
|
20230925,130900,39497970,4020,4020,4020,4020,0
|
|
20230925,130800,39497970,4020,4020,4020,4020,0
|
|
20230925,130700,39497970,4020,4020,4020,4020,0
|
|
20230925,130600,39497970,4020,4020,4020,4020,0
|
|
20230925,130500,39497970,4020,4020,4020,4020,0
|
|
20230925,130400,39497970,4020,4020,4020,4020,0
|
|
20230925,130300,39497970,4020,4020,4020,4020,0
|
|
20230925,130200,39497970,4020,4020,4020,4020,0
|
|
20230925,130100,39497970,4020,4020,4020,4020,0
|
|
20230925,130000,39497970,4020,4025,4025,4020,60
|
|
20230925,125900,39256580,4025,4025,4025,4025,0
|
|
20230925,125800,39256580,4025,4025,4025,4025,14
|
|
20230925,125700,39200230,4045,4045,4045,4045,0
|
|
20230925,125600,39200230,4045,4045,4045,4045,0
|
|
20230925,125500,39200230,4045,4045,4045,4045,260
|
|
20230925,125400,38148530,4025,4030,4030,4025,2
|
|
20230925,125300,38140475,4025,4025,4025,4025,0
|
|
20230925,125200,38140475,4025,4025,4025,4025,0
|
|
20230925,125100,38140475,4025,4025,4025,4025,0
|
|
20230925,125000,38140475,4025,4025,4025,4025,0
|
|
20230925,124900,38140475,4025,4025,4025,4025,1
|
|
20230925,124800,38136450,4030,4030,4030,4030,0
|
|
20230925,124700,38136450,4030,4030,4030,4030,0
|
|
20230925,124600,38136450,4030,4030,4030,4030,0
|
|
20230925,124500,38136450,4030,4035,4035,4030,14
|
|
20230925,124400,38080025,4025,4025,4025,4025,0
|
|
20230925,124300,38080025,4025,4025,4025,4025,0
|
|
20230925,124200,38080025,4025,4025,4025,4025,0
|
|
20230925,124100,38080025,4025,4025,4025,4025,233
|
|
20230925,124000,37142200,4025,4025,4025,4025,0
|
|
20230925,123900,37142200,4025,4025,4025,4025,0
|
|
20230925,123800,37142200,4025,4025,4025,4025,0
|
|
20230925,123700,37142200,4025,4025,4025,4025,0
|
|
20230925,123600,37142200,4025,4025,4025,4025,0
|
|
20230925,123500,37142200,4025,4025,4025,4025,0
|
|
20230925,123400,37142200,4025,4025,4025,4025,0
|
|
20230925,123300,37142200,4025,4025,4025,4025,0
|
|
20230925,123200,37142200,4025,4025,4025,4025,0
|
|
20230925,123100,37142200,4025,4025,4025,4025,0
|
|
20230925,123000,37142200,4025,4025,4025,4025,73
|
|
20230925,122900,36848375,4025,4025,4025,4025,0
|
|
20230925,122800,36848375,4025,4025,4025,4025,1
|
|
20230925,122700,36844350,4025,4025,4025,4025,0
|
|
20230925,122600,36844350,4025,4025,4025,4025,4
|
|
20230925,122500,36828250,4025,4025,4025,4025,0
|
|
20230925,122400,36828250,4025,4025,4025,4025,5
|
|
20230925,122300,36808125,4025,4025,4025,4025,1309
|
|
20230925,122200,31539400,4045,4045,4045,4045,58
|
|
20230925,122100,31304790,4050,4050,4050,4050,0
|
|
20230925,122000,31304790,4050,4050,4050,4050,0
|
|
20230925,121900,31304790,4050,4050,4050,4050,0
|
|
20230925,121800,31304790,4050,4050,4050,4050,0
|
|
20230925,121700,31304790,4050,4050,4050,4050,0
|
|
20230925,121600,31304790,4050,4050,4050,4050,0
|
|
20230925,121500,31304790,4050,4050,4050,4050,0
|
|
20230925,121400,31304790,4050,4050,4050,4050,0
|
|
20230925,121300,31304790,4050,4050,4050,4050,0
|
|
20230925,121200,31304790,4050,4050,4050,4050,0
|
|
20230925,121100,31304790,4050,4050,4050,4050,25
|
|
20230925,121000,31203540,4050,4050,4050,4050,0
|
|
20230925,120900,31203540,4050,4050,4050,4050,0
|
|
20230925,120800,31203540,4050,4050,4050,4050,0
|
|
20230925,120700,31203540,4050,4050,4050,4050,0
|
|
20230925,120600,31203540,4050,4050,4050,4050,0
|
|
20230925,120500,31203540,4050,4050,4050,4050,0
|
|
20230925,120400,31203540,4050,4050,4050,4050,0
|
|
20230925,120300,31203540,4050,4050,4050,4050,0
|
|
20230925,120200,31203540,4050,4050,4050,4050,20
|
|
20230925,120100,31122540,4045,4045,4045,4045,0
|
|
20230925,120000,31122540,4045,4045,4045,4045,0
|
|
20230925,115900,31122540,4045,4045,4045,4045,0
|
|
20230925,115800,31122540,4045,4045,4045,4045,0
|
|
20230925,115700,31122540,4045,4045,4045,4045,0
|
|
20230925,115600,31122540,4045,4045,4045,4045,0
|
|
20230925,115500,31122540,4045,4045,4045,4045,0
|
|
20230925,115400,31122540,4045,4045,4045,4045,0
|
|
20230925,115300,31122540,4045,4045,4045,4045,0
|
|
20230925,115200,31122540,4045,4045,4045,4045,0
|
|
20230925,115100,31122540,4045,4045,4045,4045,4
|
|
20230925,115000,31106360,4025,4025,4025,4025,1
|
|
20230925,114900,31102335,4025,4025,4025,4025,0
|
|
20230925,114800,31102335,4025,4025,4025,4025,0
|
|
20230925,114700,31102335,4025,4025,4025,4025,0
|
|
20230925,114600,31102335,4025,4025,4025,4025,0
|
|
20230925,114500,31102335,4025,4025,4025,4025,0
|
|
20230925,114400,31102335,4025,4025,4025,4025,0
|
|
20230925,114300,31102335,4025,4025,4025,4025,0
|
|
20230925,114200,31102335,4025,4025,4025,4025,0
|
|
20230925,114100,31102335,4025,4025,4025,4025,349
|
|
20230925,114000,29697610,4025,4025,4025,4025,0
|
|
20230925,113900,29697610,4025,4025,4025,4025,0
|
|
20230925,113800,29697610,4025,4025,4025,4025,0
|
|
20230925,113700,29697610,4025,4025,4025,4025,0
|
|
20230925,113600,29697610,4025,4025,4025,4025,0
|
|
20230925,113500,29697610,4025,4025,4025,4025,0
|
|
20230925,113400,29697610,4025,4025,4025,4025,0
|
|
20230925,113300,29697610,4025,4025,4025,4025,0
|
|
20230925,113200,29697610,4025,4025,4025,4025,0
|
|
20230925,113100,29697610,4025,4025,4025,4025,0
|
|
20230925,113000,29697610,4025,4025,4025,4025,0
|
|
20230925,112900,29697610,4025,4025,4025,4025,0
|
|
20230925,112800,29697610,4025,4025,4025,4025,0
|
|
20230925,112700,29697610,4025,4025,4025,4025,0
|
|
20230925,112600,29697610,4025,4025,4025,4025,0
|
|
20230925,112500,29697610,4025,4025,4025,4025,0
|
|
20230925,112400,29697610,4025,4025,4025,4025,0
|
|
20230925,112300,29697610,4025,4025,4025,4025,0
|
|
20230925,112200,29697610,4025,4025,4025,4025,0
|
|
20230925,112100,29697610,4025,4050,4050,4025,29
|
|
20230925,112000,29580835,4050,4050,4050,4050,0
|
|
20230925,111900,29580835,4050,4050,4050,4050,0
|
|
20230925,111800,29580835,4050,4050,4050,4050,10
|
|
20230925,111700,29540335,4050,4050,4050,4050,0
|
|
20230925,111600,29540335,4050,4040,4050,4040,328
|
|
20230925,111500,28213395,4040,4040,4040,4040,0
|
|
20230925,111400,28213395,4040,4040,4040,4040,0
|
|
20230925,111300,28213395,4040,4040,4040,4040,0
|
|
20230925,111200,28213395,4040,4040,4040,4040,25
|
|
20230925,111100,28112395,4025,4025,4025,4025,3
|
|
20230925,111000,28100320,4025,4035,4035,4025,223
|
|
20230925,110900,27201255,4035,4035,4035,4035,0
|
|
20230925,110800,27201255,4035,4035,4035,4035,0
|
|
20230925,110700,27201255,4035,4035,4035,4035,0
|
|
20230925,110600,27201255,4035,4035,4035,4035,0
|
|
20230925,110500,27201255,4035,4035,4035,4035,0
|
|
20230925,110400,27201255,4035,4035,4035,4035,849
|
|
20230925,110300,23775540,4020,4020,4020,4020,0
|
|
20230925,110200,23775540,4020,4020,4020,4020,0
|
|
20230925,110100,23775540,4020,4020,4020,4020,0
|
|
20230925,110000,23775540,4020,4020,4020,4020,0
|
|
20230925,105900,23775540,4020,4020,4020,4020,6
|
|
20230925,105800,23751420,4020,4020,4020,4020,11
|
|
20230925,105700,23707200,4020,4020,4020,4020,0
|
|
20230925,105600,23707200,4020,4020,4020,4020,0
|
|
20230925,105500,23707200,4020,4020,4020,4020,10
|
|
20230925,105400,23667000,4020,4020,4020,4020,0
|
|
20230925,105300,23667000,4020,4020,4020,4020,0
|
|
20230925,105200,23667000,4020,4020,4020,4020,0
|
|
20230925,105100,23667000,4020,4020,4020,4020,0
|
|
20230925,105000,23667000,4020,4020,4020,4020,0
|
|
20230925,104900,23667000,4020,4020,4020,4020,0
|
|
20230925,104800,23667000,4020,4020,4020,4020,0
|
|
20230925,104700,23667000,4020,4020,4020,4020,0
|
|
20230925,104600,23667000,4020,4020,4020,4020,0
|
|
20230925,104500,23667000,4020,4020,4020,4020,0
|
|
20230925,104400,23667000,4020,4020,4020,4020,0
|
|
20230925,104300,23667000,4020,4020,4020,4020,0
|
|
20230925,104200,23667000,4020,4020,4020,4020,0
|
|
20230925,104100,23667000,4020,4020,4020,4020,0
|
|
20230925,104000,23667000,4020,4020,4020,4020,0
|
|
20230925,103900,23667000,4020,4020,4020,4020,0
|
|
20230925,103800,23667000,4020,4020,4020,4020,200
|
|
20230925,103700,22863000,4020,4020,4020,4020,0
|
|
20230925,103600,22863000,4020,4020,4020,4020,0
|
|
20230925,103500,22863000,4020,4020,4020,4020,0
|
|
20230925,103400,22863000,4020,4020,4020,4020,0
|
|
20230925,103300,22863000,4020,4020,4020,4020,0
|
|
20230925,103200,22863000,4020,4020,4020,4020,1
|
|
20230925,103100,22858980,4025,4025,4025,4025,0
|
|
20230925,103000,22858980,4025,4025,4025,4025,0
|
|
20230925,102900,22858980,4025,4025,4025,4025,0
|
|
20230925,102800,22858980,4025,4025,4025,4025,0
|
|
20230925,102700,22858980,4025,4025,4025,4025,0
|
|
20230925,102600,22858980,4025,4025,4025,4025,0
|
|
20230925,102500,22858980,4025,4025,4025,4025,0
|
|
20230925,102400,22858980,4025,4025,4025,4025,0
|
|
20230925,102300,22858980,4025,4025,4025,4025,0
|
|
20230925,102200,22858980,4025,4025,4025,4025,0
|
|
20230925,102100,22858980,4025,4025,4025,4025,0
|
|
20230925,102000,22858980,4025,4025,4025,4025,0
|
|
20230925,101900,22858980,4025,4030,4030,4025,450
|
|
20230925,101800,21047225,4035,4035,4035,4035,0
|
|
20230925,101700,21047225,4035,4035,4035,4035,0
|
|
20230925,101600,21047225,4035,4035,4035,4035,0
|
|
20230925,101500,21047225,4035,4035,4035,4035,0
|
|
20230925,101400,21047225,4035,4035,4035,4035,0
|
|
20230925,101300,21047225,4035,4035,4035,4035,1
|
|
20230925,101200,21043190,4040,4040,4040,4040,0
|
|
20230925,101100,21043190,4040,4040,4040,4040,0
|
|
20230925,101000,21043190,4040,4040,4040,4040,0
|
|
20230925,100900,21043190,4040,4040,4040,4040,0
|
|
20230925,100800,21043190,4040,4040,4040,4040,0
|
|
20230925,100700,21043190,4040,4050,4050,4040,189
|
|
20230925,100600,20278925,4055,4055,4055,4055,0
|
|
20230925,100500,20278925,4055,4055,4055,4055,1
|
|
20230925,100400,20274870,4050,4050,4050,4050,0
|
|
20230925,100300,20274870,4050,4050,4050,4050,0
|
|
20230925,100200,20274870,4050,4050,4050,4050,0
|
|
20230925,100100,20274870,4050,4050,4050,4050,0
|
|
20230925,100000,20274870,4050,4050,4050,4050,0
|
|
20230925,095900,20274870,4050,4050,4050,4050,0
|
|
20230925,095800,20274870,4050,4050,4050,4050,0
|
|
20230925,095700,20274870,4050,4050,4050,4050,0
|
|
20230925,095600,20274870,4050,4050,4050,4050,1
|
|
20230925,095500,20270820,4055,4055,4055,4055,0
|
|
20230925,095400,20270820,4055,4055,4055,4055,0
|
|
20230925,095300,20270820,4055,4055,4055,4055,1
|
|
20230925,095200,20266765,4055,4055,4055,4055,0
|
|
20230925,095100,20266765,4055,4065,4065,4055,189
|
|
20230925,095000,19499910,4075,4075,4075,4075,10
|
|
20230925,094900,19459160,4060,4060,4060,4060,0
|
|
20230925,094800,19459160,4060,4060,4060,4060,0
|
|
20230925,094700,19459160,4060,4060,4060,4060,0
|
|
20230925,094600,19459160,4060,4060,4060,4060,0
|
|
20230925,094500,19459160,4060,4060,4060,4060,4
|
|
20230925,094400,19442920,4075,4075,4075,4075,0
|
|
20230925,094300,19442920,4075,4075,4075,4075,0
|
|
20230925,094200,19442920,4075,4075,4075,4075,0
|
|
20230925,094100,19442920,4075,4075,4075,4075,0
|
|
20230925,094000,19442920,4075,4075,4075,4075,0
|
|
20230925,093900,19442920,4075,4075,4075,4075,52
|
|
20230925,093800,19231020,4060,4060,4060,4060,0
|
|
20230925,093700,19231020,4060,4060,4060,4060,1
|
|
20230925,093600,19226960,4075,4075,4075,4075,63
|
|
20230925,093500,18970235,4075,4075,4075,4075,0
|
|
20230925,093400,18970235,4075,4075,4075,4075,0
|
|
20230925,093300,18970235,4075,4075,4075,4075,0
|
|
20230925,093200,18970235,4075,4075,4075,4075,0
|
|
20230925,093100,18970235,4075,4075,4075,4075,0
|
|
20230925,093000,18970235,4075,4075,4075,4075,0
|
|
20230925,092900,18970235,4075,4075,4075,4075,0
|
|
20230925,092800,18970235,4075,4075,4075,4075,0
|
|
20230925,092700,18970235,4075,4075,4075,4075,0
|
|
20230925,092600,18970235,4075,4075,4075,4075,21
|
|
20230925,092500,18884660,4080,4060,4080,4060,135
|
|
20230925,092400,18335920,4060,4060,4060,4050,9
|
|
20230925,092300,18299430,4060,4040,4060,4040,63
|
|
20230925,092200,18043830,4060,4060,4060,4060,2
|
|
20230925,092100,18035710,4060,4060,4060,4060,3
|
|
20230925,092000,18023530,4060,4045,4060,4025,28
|
|
20230925,091900,17910465,4060,4060,4060,4060,0
|
|
20230925,091800,17910465,4060,4060,4060,4060,0
|
|
20230925,091700,17910465,4060,4060,4060,4060,7
|
|
20230925,091600,17882045,4060,4060,4060,4060,2
|
|
20230925,091500,17873925,4060,4020,4060,4015,24
|
|
20230925,091400,17777420,4060,4060,4060,4060,2
|
|
20230925,091300,17769300,4060,4025,4060,4025,1164
|
|
20230925,091200,13083450,4020,4020,4020,4020,1785
|
|
20230925,091100,5907750,4020,4020,4020,4020,0
|
|
20230925,091000,5907750,4020,4020,4020,4020,0
|
|
20230925,090900,5907750,4020,4020,4020,4020,0
|
|
20230925,090800,5907750,4020,4020,4020,4020,0
|
|
20230925,090700,5907750,4020,4020,4020,4020,0
|
|
20230925,090600,5907750,4020,4020,4020,4020,1
|
|
20230925,090500,5903730,4015,4015,4015,4015,25
|
|
20230925,090400,5803355,4015,4015,4015,4015,170
|
|
20230925,090300,5120805,4015,4015,4015,4015,121
|
|
20230925,090200,4634990,4015,4020,4020,4015,184
|
|
20230925,090100,3895380,4020,4020,4020,4020,0
|
|
20230925,090000,3895380,4020,4020,4020,4020,969
|