700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,203700,47390780,4035,4035,4035,4035,126
|
|
20230927,203600,47390780,4035,4035,4035,4035,0
|
|
20230927,203500,47390780,4035,4035,4035,4035,0
|
|
20230927,203400,47390780,4035,4035,4035,4035,0
|
|
20230927,203300,47390780,4035,4035,4035,4035,0
|
|
20230927,203200,47390780,4035,4035,4035,4035,0
|
|
20230927,203100,47390780,4035,4035,4035,4035,0
|
|
20230927,203000,47390780,4035,4035,4035,4035,0
|
|
20230927,202900,47390780,4035,4035,4035,4035,0
|
|
20230927,202800,47390780,4035,4035,4035,4035,0
|
|
20230927,202700,47390780,4035,4035,4035,4035,0
|
|
20230927,202600,47390780,4035,4035,4035,4035,0
|
|
20230927,202500,47390780,4035,4035,4035,4035,0
|
|
20230927,202400,47390780,4035,4035,4035,4035,0
|
|
20230927,202300,47390780,4035,4035,4035,4035,0
|
|
20230927,202200,47390780,4035,4035,4035,4035,0
|
|
20230927,202100,47390780,4035,4035,4035,4035,0
|
|
20230927,202000,47390780,4035,4035,4035,4035,0
|
|
20230927,201900,47390780,4035,4035,4035,4035,0
|
|
20230927,201800,47390780,4035,4035,4035,4035,0
|
|
20230927,201700,47390780,4035,4035,4035,4035,0
|
|
20230927,201600,47390780,4035,4035,4035,4035,0
|
|
20230927,201500,47390780,4035,4035,4035,4035,0
|
|
20230927,201400,47390780,4035,4035,4035,4035,0
|
|
20230927,201300,47390780,4035,4035,4035,4035,0
|
|
20230927,201200,47390780,4035,4035,4035,4035,0
|
|
20230927,201100,47390780,4035,4035,4035,4035,0
|
|
20230927,201000,47390780,4035,4035,4035,4035,0
|
|
20230927,200900,47390780,4035,4035,4035,4035,0
|
|
20230927,200800,47390780,4035,4035,4035,4035,0
|
|
20230927,200700,47390780,4035,4035,4035,4035,126
|
|
20230927,200600,47390780,4035,4035,4035,4035,0
|
|
20230927,200500,47390780,4035,4035,4035,4035,0
|
|
20230927,200400,47390780,4035,4035,4035,4035,0
|
|
20230927,200300,47390780,4035,4035,4035,4035,0
|
|
20230927,200200,47390780,4035,4035,4035,4035,0
|
|
20230927,200100,47390780,4035,4035,4035,4035,0
|
|
20230927,200000,47390780,4035,4035,4035,4035,0
|
|
20230927,195900,47390780,4035,4035,4035,4035,0
|
|
20230927,195800,47390780,4035,4035,4035,4035,0
|
|
20230927,195700,47390780,4035,4035,4035,4035,0
|
|
20230927,195600,47390780,4035,4035,4035,4035,0
|
|
20230927,195500,47390780,4035,4035,4035,4035,0
|
|
20230927,195400,47390780,4035,4035,4035,4035,0
|
|
20230927,195300,47390780,4035,4035,4035,4035,0
|
|
20230927,195200,47390780,4035,4035,4035,4035,0
|
|
20230927,195100,47390780,4035,4035,4035,4035,0
|
|
20230927,195000,47390780,4035,4035,4035,4035,0
|
|
20230927,194900,47390780,4035,4035,4035,4035,0
|
|
20230927,194800,47390780,4035,4035,4035,4035,0
|
|
20230927,194700,47390780,4035,4035,4035,4035,0
|
|
20230927,194600,47390780,4035,4035,4035,4035,0
|
|
20230927,194500,47390780,4035,4035,4035,4035,0
|
|
20230927,194400,47390780,4035,4035,4035,4035,0
|
|
20230927,194300,47390780,4035,4035,4035,4035,0
|
|
20230927,194200,47390780,4035,4035,4035,4035,0
|
|
20230927,194100,47390780,4035,4035,4035,4035,0
|
|
20230927,194000,47390780,4035,4035,4035,4035,0
|
|
20230927,193900,47390780,4035,4035,4035,4035,0
|
|
20230927,193800,47390780,4035,4035,4035,4035,0
|
|
20230927,193700,47390780,4035,4035,4035,4035,126
|
|
20230927,193600,47390780,4035,4035,4035,4035,0
|
|
20230927,193500,47390780,4035,4035,4035,4035,0
|
|
20230927,193400,47390780,4035,4035,4035,4035,0
|
|
20230927,193300,47390780,4035,4035,4035,4035,0
|
|
20230927,193200,47390780,4035,4035,4035,4035,0
|
|
20230927,193100,47390780,4035,4035,4035,4035,0
|
|
20230927,193000,47390780,4035,4035,4035,4035,0
|
|
20230927,192900,47390780,4035,4035,4035,4035,0
|
|
20230927,192800,47390780,4035,4035,4035,4035,0
|
|
20230927,192700,47390780,4035,4035,4035,4035,0
|
|
20230927,192600,47390780,4035,4035,4035,4035,0
|
|
20230927,192500,47390780,4035,4035,4035,4035,0
|
|
20230927,192400,47390780,4035,4035,4035,4035,0
|
|
20230927,192300,47390780,4035,4035,4035,4035,0
|
|
20230927,192200,47390780,4035,4035,4035,4035,0
|
|
20230927,192100,47390780,4035,4035,4035,4035,0
|
|
20230927,192000,47390780,4035,4035,4035,4035,0
|
|
20230927,191900,47390780,4035,4035,4035,4035,0
|
|
20230927,191800,47390780,4035,4035,4035,4035,0
|
|
20230927,191700,47390780,4035,4035,4035,4035,0
|
|
20230927,191600,47390780,4035,4035,4035,4035,0
|
|
20230927,191500,47390780,4035,4035,4035,4035,0
|
|
20230927,191400,47390780,4035,4035,4035,4035,0
|
|
20230927,191300,47390780,4035,4035,4035,4035,0
|
|
20230927,191200,47390780,4035,4035,4035,4035,0
|
|
20230927,191100,47390780,4035,4035,4035,4035,0
|
|
20230927,191000,47390780,4035,4035,4035,4035,0
|
|
20230927,190900,47390780,4035,4035,4035,4035,0
|
|
20230927,190800,47390780,4035,4035,4035,4035,0
|
|
20230927,190700,47390780,4035,4035,4035,4035,126
|
|
20230927,190600,47390780,4035,4035,4035,4035,0
|
|
20230927,190500,47390780,4035,4035,4035,4035,0
|
|
20230927,190400,47390780,4035,4035,4035,4035,0
|
|
20230927,190300,47390780,4035,4035,4035,4035,0
|
|
20230927,190200,47390780,4035,4035,4035,4035,0
|
|
20230927,190100,47390780,4035,4035,4035,4035,0
|
|
20230927,190000,47390780,4035,4035,4035,4035,0
|
|
20230927,185900,47390780,4035,4035,4035,4035,0
|
|
20230927,185800,47390780,4035,4035,4035,4035,0
|
|
20230927,185700,47390780,4035,4035,4035,4035,0
|
|
20230927,185600,47390780,4035,4035,4035,4035,0
|
|
20230927,185500,47390780,4035,4035,4035,4035,0
|
|
20230927,185400,47390780,4035,4035,4035,4035,0
|
|
20230927,185300,47390780,4035,4035,4035,4035,0
|
|
20230927,185200,47390780,4035,4035,4035,4035,0
|
|
20230927,185100,47390780,4035,4035,4035,4035,0
|
|
20230927,185000,47390780,4035,4035,4035,4035,0
|
|
20230927,184900,47390780,4035,4035,4035,4035,0
|
|
20230927,184800,47390780,4035,4035,4035,4035,0
|
|
20230927,184700,47390780,4035,4035,4035,4035,0
|
|
20230927,184600,47390780,4035,4035,4035,4035,0
|
|
20230927,184500,47390780,4035,4035,4035,4035,0
|
|
20230927,184400,47390780,4035,4035,4035,4035,0
|
|
20230927,184300,47390780,4035,4035,4035,4035,0
|
|
20230927,184200,47390780,4035,4035,4035,4035,0
|
|
20230927,184100,47390780,4035,4035,4035,4035,0
|
|
20230927,184000,47390780,4035,4035,4035,4035,0
|
|
20230927,183900,47390780,4035,4035,4035,4035,0
|
|
20230927,183800,47390780,4035,4035,4035,4035,0
|
|
20230927,183700,47390780,4035,4035,4035,4035,126
|
|
20230927,183600,47390780,4035,4035,4035,4035,0
|
|
20230927,183500,47390780,4035,4035,4035,4035,0
|
|
20230927,183400,47390780,4035,4035,4035,4035,0
|
|
20230927,183300,47390780,4035,4035,4035,4035,0
|
|
20230927,183200,47390780,4035,4035,4035,4035,0
|
|
20230927,183100,47390780,4035,4035,4035,4035,0
|
|
20230927,183000,47390780,4035,4035,4035,4035,0
|
|
20230927,182900,47390780,4035,4035,4035,4035,0
|
|
20230927,182800,47390780,4035,4035,4035,4035,0
|
|
20230927,182700,47390780,4035,4035,4035,4035,0
|
|
20230927,182600,47390780,4035,4035,4035,4035,0
|
|
20230927,182500,47390780,4035,4035,4035,4035,0
|
|
20230927,182400,47390780,4035,4035,4035,4035,0
|
|
20230927,182300,47390780,4035,4035,4035,4035,0
|
|
20230927,182200,47390780,4035,4035,4035,4035,0
|
|
20230927,182100,47390780,4035,4035,4035,4035,0
|
|
20230927,182000,47390780,4035,4035,4035,4035,0
|
|
20230927,181900,47390780,4035,4035,4035,4035,0
|
|
20230927,181800,47390780,4035,4035,4035,4035,0
|
|
20230927,181700,47390780,4035,4035,4035,4035,0
|
|
20230927,181600,47390780,4035,4035,4035,4035,0
|
|
20230927,181500,47390780,4035,4035,4035,4035,0
|
|
20230927,181400,47390780,4035,4035,4035,4035,0
|
|
20230927,181300,47390780,4035,4035,4035,4035,0
|
|
20230927,181200,47390780,4035,4035,4035,4035,0
|
|
20230927,181100,47390780,4035,4035,4035,4035,0
|
|
20230927,181000,47390780,4035,4035,4035,4035,0
|
|
20230927,180900,47390780,4035,4035,4035,4035,0
|
|
20230927,180800,47390780,4035,4035,4035,4035,0
|
|
20230927,180700,47390780,4035,4035,4035,4035,126
|
|
20230927,180600,47390780,4035,4035,4035,4035,0
|
|
20230927,180500,47390780,4035,4035,4035,4035,0
|
|
20230927,180400,47390780,4035,4035,4035,4035,0
|
|
20230927,180300,47390780,4035,4035,4035,4035,0
|
|
20230927,180200,47390780,4035,4035,4035,4035,0
|
|
20230927,180100,47390780,4035,4035,4035,4035,0
|
|
20230927,180000,47390780,4035,4035,4035,4035,0
|
|
20230927,175900,47390780,4035,4035,4035,4035,0
|
|
20230927,175800,47390780,4035,4035,4035,4035,0
|
|
20230927,175700,47390780,4035,4035,4035,4035,0
|
|
20230927,175600,47390780,4035,4035,4035,4035,0
|
|
20230927,175500,47390780,4035,4035,4035,4035,0
|
|
20230927,175400,47390780,4035,4035,4035,4035,0
|
|
20230927,175300,47390780,4035,4035,4035,4035,0
|
|
20230927,175200,47390780,4035,4035,4035,4035,0
|
|
20230927,175100,47390780,4035,4035,4035,4035,0
|
|
20230927,175000,47390780,4035,4035,4035,4035,0
|
|
20230927,174900,47390780,4035,4035,4035,4035,0
|
|
20230927,174800,47390780,4035,4035,4035,4035,0
|
|
20230927,174700,47390780,4035,4035,4035,4035,0
|
|
20230927,174600,47390780,4035,4035,4035,4035,0
|
|
20230927,174500,47390780,4035,4035,4035,4035,0
|
|
20230927,174400,47390780,4035,4035,4035,4035,0
|
|
20230927,174300,47390780,4035,4035,4035,4035,0
|
|
20230927,174200,47390780,4035,4035,4035,4035,0
|
|
20230927,174100,47390780,4035,4035,4035,4035,0
|
|
20230927,174000,47390780,4035,4035,4035,4035,0
|
|
20230927,173900,47390780,4035,4035,4035,4035,0
|
|
20230927,173800,47390780,4035,4035,4035,4035,0
|
|
20230927,173700,47390780,4035,4035,4035,4035,126
|
|
20230927,173600,47390780,4035,4035,4035,4035,0
|
|
20230927,173500,47390780,4035,4035,4035,4035,0
|
|
20230927,173400,47390780,4035,4035,4035,4035,0
|
|
20230927,173300,47390780,4035,4035,4035,4035,0
|
|
20230927,173200,47390780,4035,4035,4035,4035,0
|
|
20230927,173100,47390780,4035,4035,4035,4035,0
|
|
20230927,173000,47390780,4035,4035,4035,4035,0
|
|
20230927,172900,47390780,4035,4035,4035,4035,0
|
|
20230927,172800,47390780,4035,4035,4035,4035,0
|
|
20230927,172700,47390780,4035,4035,4035,4035,0
|
|
20230927,172600,47390780,4035,4035,4035,4035,0
|
|
20230927,172500,47390780,4035,4035,4035,4035,0
|
|
20230927,172400,47390780,4035,4035,4035,4035,0
|
|
20230927,172300,47390780,4035,4035,4035,4035,0
|
|
20230927,172200,47390780,4035,4035,4035,4035,0
|
|
20230927,172100,47390780,4035,4035,4035,4035,0
|
|
20230927,172000,47390780,4035,4035,4035,4035,0
|
|
20230927,171900,47390780,4035,4035,4035,4035,0
|
|
20230927,171800,47390780,4035,4035,4035,4035,0
|
|
20230927,171700,47390780,4035,4035,4035,4035,0
|
|
20230927,171600,47390780,4035,4035,4035,4035,0
|
|
20230927,171500,47390780,4035,4035,4035,4035,0
|
|
20230927,171400,47390780,4035,4035,4035,4035,0
|
|
20230927,171300,47390780,4035,4035,4035,4035,0
|
|
20230927,171200,47390780,4035,4035,4035,4035,0
|
|
20230927,171100,47390780,4035,4035,4035,4035,0
|
|
20230927,171000,47390780,4035,4035,4035,4035,0
|
|
20230927,170900,47390780,4035,4035,4035,4035,0
|
|
20230927,170800,47390780,4035,4035,4035,4035,0
|
|
20230927,170700,47390780,4035,4035,4035,4035,126
|
|
20230927,170600,47390780,4035,4035,4035,4035,0
|
|
20230927,170500,47390780,4035,4035,4035,4035,0
|
|
20230927,170400,47390780,4035,4035,4035,4035,0
|
|
20230927,170300,47390780,4035,4035,4035,4035,0
|
|
20230927,170200,47390780,4035,4035,4035,4035,0
|
|
20230927,170100,47390780,4035,4035,4035,4035,0
|
|
20230927,170000,47390780,4035,4035,4035,4035,0
|
|
20230927,165900,47390780,4035,4035,4035,4035,0
|
|
20230927,165800,47390780,4035,4035,4035,4035,0
|
|
20230927,165700,47390780,4035,4035,4035,4035,0
|
|
20230927,165600,47390780,4035,4035,4035,4035,0
|
|
20230927,165500,47390780,4035,4035,4035,4035,0
|
|
20230927,165400,47390780,4035,4035,4035,4035,0
|
|
20230927,165300,47390780,4035,4035,4035,4035,0
|
|
20230927,165200,47390780,4035,4035,4035,4035,0
|
|
20230927,165100,47390780,4035,4035,4035,4035,0
|
|
20230927,165000,47390780,4035,4035,4035,4035,0
|
|
20230927,164900,47390780,4035,4035,4035,4035,0
|
|
20230927,164800,47390780,4035,4035,4035,4035,0
|
|
20230927,164700,47390780,4035,4035,4035,4035,0
|
|
20230927,164600,47390780,4035,4035,4035,4035,0
|
|
20230927,164500,47390780,4035,4035,4035,4035,0
|
|
20230927,164400,47390780,4035,4035,4035,4035,0
|
|
20230927,164300,47390780,4035,4035,4035,4035,0
|
|
20230927,164200,47390780,4035,4035,4035,4035,0
|
|
20230927,164100,47390780,4035,4035,4035,4035,0
|
|
20230927,164000,47390780,4035,4035,4035,4035,0
|
|
20230927,163900,47390780,4035,4035,4035,4035,0
|
|
20230927,163800,47390780,4035,4035,4035,4035,0
|
|
20230927,163700,47390780,4035,4035,4035,4035,126
|
|
20230927,163600,47390780,4035,4035,4035,4035,0
|
|
20230927,163500,47390780,4035,4035,4035,4035,0
|
|
20230927,163400,47390780,4035,4035,4035,4035,0
|
|
20230927,163300,47390780,4035,4035,4035,4035,0
|
|
20230927,163200,47390780,4035,4035,4035,4035,0
|
|
20230927,163100,47390780,4035,4035,4035,4035,0
|
|
20230927,163000,47390780,4035,4035,4035,4035,0
|
|
20230927,162900,47390780,4035,4035,4035,4035,0
|
|
20230927,162800,47390780,4035,4035,4035,4035,0
|
|
20230927,162700,47390780,4035,4035,4035,4035,0
|
|
20230927,162600,47390780,4035,4035,4035,4035,0
|
|
20230927,162500,47390780,4035,4035,4035,4035,0
|
|
20230927,162400,47390780,4035,4035,4035,4035,0
|
|
20230927,162300,47390780,4035,4035,4035,4035,0
|
|
20230927,162200,47390780,4035,4035,4035,4035,0
|
|
20230927,162100,47390780,4035,4035,4035,4035,0
|
|
20230927,162000,47390780,4035,4035,4035,4035,0
|
|
20230927,161900,47390780,4035,4035,4035,4035,0
|
|
20230927,161800,47390780,4035,4035,4035,4035,0
|
|
20230927,161700,47390780,4035,4035,4035,4035,0
|
|
20230927,161600,47390780,4035,4035,4035,4035,0
|
|
20230927,161500,47390780,4035,4035,4035,4035,0
|
|
20230927,161400,47390780,4035,4035,4035,4035,0
|
|
20230927,161300,47390780,4035,4035,4035,4035,0
|
|
20230927,161200,47390780,4035,4035,4035,4035,0
|
|
20230927,161100,47390780,4035,4035,4035,4035,0
|
|
20230927,161000,47390780,4035,4035,4035,4035,0
|
|
20230927,160900,47390780,4035,4035,4035,4035,0
|
|
20230927,160800,47390780,4035,4035,4035,4035,0
|
|
20230927,160700,47390780,4035,4035,4035,4035,126
|
|
20230927,160600,47390780,4035,4035,4035,4035,0
|
|
20230927,160500,47390780,4035,4035,4035,4035,0
|
|
20230927,160400,47390780,4035,4035,4035,4035,0
|
|
20230927,160300,47390780,4035,4035,4035,4035,0
|
|
20230927,160200,47390780,4035,4035,4035,4035,0
|
|
20230927,160100,47390780,4035,4035,4035,4035,0
|
|
20230927,160000,47390780,4035,4035,4035,4035,0
|
|
20230927,155900,47390780,4035,4035,4035,4035,0
|
|
20230927,155800,47390780,4035,4035,4035,4035,0
|
|
20230927,155700,47390780,4035,4035,4035,4035,0
|
|
20230927,155600,47390780,4035,4035,4035,4035,0
|
|
20230927,155500,47390780,4035,4035,4035,4035,0
|
|
20230927,155400,47390780,4035,4035,4035,4035,0
|
|
20230927,155300,47390780,4035,4035,4035,4035,0
|
|
20230927,155200,47390780,4035,4035,4035,4035,0
|
|
20230927,155100,47390780,4035,4035,4035,4035,0
|
|
20230927,155000,47390780,4035,4035,4035,4035,0
|
|
20230927,154900,47390780,4035,4035,4035,4035,0
|
|
20230927,154800,47390780,4035,4035,4035,4035,0
|
|
20230927,154700,47390780,4035,4035,4035,4035,0
|
|
20230927,154600,47390780,4035,4035,4035,4035,0
|
|
20230927,154500,47390780,4035,4035,4035,4035,0
|
|
20230927,154400,47390780,4035,4035,4035,4035,0
|
|
20230927,154300,47390780,4035,4035,4035,4035,0
|
|
20230927,154200,47390780,4035,4035,4035,4035,0
|
|
20230927,154100,47390780,4035,4035,4035,4035,0
|
|
20230927,154000,47390780,4035,4035,4035,4035,0
|
|
20230927,153900,47390780,4035,4035,4035,4035,0
|
|
20230927,153800,47390780,4035,4035,4035,4035,0
|
|
20230927,153700,47390780,4035,4035,4035,4035,126
|
|
20230927,153600,47390780,4035,4035,4035,4035,0
|
|
20230927,153500,47390780,4035,4035,4035,4035,0
|
|
20230927,153400,47390780,4035,4035,4035,4035,0
|
|
20230927,153300,47390780,4035,4035,4035,4035,0
|
|
20230927,153200,47390780,4035,4035,4035,4035,0
|
|
20230927,153100,47390780,4035,4035,4035,4035,0
|
|
20230927,153000,47390780,4035,4035,4035,4035,126
|
|
20230927,152900,46882370,4035,4035,4035,4035,0
|
|
20230927,152800,46882370,4035,4035,4035,4035,0
|
|
20230927,152700,46882370,4035,4035,4035,4035,0
|
|
20230927,152600,46882370,4035,4035,4035,4035,0
|
|
20230927,152500,46882370,4035,4035,4035,4035,0
|
|
20230927,152400,46882370,4035,4035,4035,4035,0
|
|
20230927,152300,46882370,4035,4035,4035,4035,0
|
|
20230927,152200,46882370,4035,4035,4035,4035,0
|
|
20230927,152100,46882370,4035,4035,4035,4035,0
|
|
20230927,152000,46882370,4035,4035,4035,4035,0
|
|
20230927,151900,46882370,4035,4035,4035,4035,3
|
|
20230927,151800,46870265,4035,4035,4035,4035,14
|
|
20230927,151700,46813775,4035,4035,4035,4035,7
|
|
20230927,151600,46785530,4035,4035,4035,4035,17
|
|
20230927,151500,46716935,4035,4035,4035,4035,8
|
|
20230927,151400,46684655,4035,4020,4035,4020,220
|
|
20230927,151300,45800150,4025,4020,4025,4020,11
|
|
20230927,151200,45755895,4030,4030,4030,4030,8
|
|
20230927,151100,45723655,4030,4030,4030,4030,7
|
|
20230927,151000,45695445,4030,4030,4030,4030,7
|
|
20230927,150900,45667235,4030,4030,4030,4030,8
|
|
20230927,150800,45634995,4030,4030,4030,4030,8
|
|
20230927,150700,45602755,4030,4030,4030,4030,7
|
|
20230927,150600,45574545,4030,4030,4030,4030,8
|
|
20230927,150500,45542305,4030,4030,4030,4030,7
|
|
20230927,150400,45514095,4030,4030,4030,4030,7
|
|
20230927,150300,45485885,4030,4030,4030,4030,8
|
|
20230927,150200,45453645,4030,4030,4030,4030,14
|
|
20230927,150100,45397225,4030,4030,4030,4030,0
|
|
20230927,150000,45397225,4030,4030,4030,4030,7
|
|
20230927,145900,45369015,4030,4030,4030,4030,10
|
|
20230927,145800,45328715,4030,4030,4030,4030,9
|
|
20230927,145700,45292445,4030,4020,4030,4020,8
|
|
20230927,145600,45260215,4030,4030,4030,4030,8
|
|
20230927,145500,45227975,4030,4030,4030,4030,7
|
|
20230927,145400,45199765,4025,4025,4025,4025,87
|
|
20230927,145300,44849590,4030,4025,4030,4025,101
|
|
20230927,145200,44443025,4035,4035,4035,4035,7
|
|
20230927,145100,44414780,4035,4020,4035,4020,130
|
|
20230927,145000,43892075,4035,4020,4035,4020,19
|
|
20230927,144900,43815575,4035,4035,4035,4035,7
|
|
20230927,144800,43787330,4035,4035,4035,4035,13
|
|
20230927,144700,43734875,4035,4030,4035,4030,8
|
|
20230927,144600,43702600,4035,4030,4035,4030,47
|
|
20230927,144500,43513155,4030,4030,4030,4030,7
|
|
20230927,144400,43484945,4030,4030,4030,4030,8
|
|
20230927,144300,43452705,4030,4030,4030,4030,7
|
|
20230927,144200,43424495,4030,4030,4030,4030,7
|
|
20230927,144100,43396285,4030,4030,4030,4030,7
|
|
20230927,144000,43368075,4030,4020,4030,4020,30
|
|
20230927,143900,43247430,4025,4025,4025,4025,7
|
|
20230927,143800,43219255,4025,4025,4025,4025,17
|
|
20230927,143700,43150830,4025,4020,4025,4020,408
|
|
20230927,143600,41510490,4020,4015,4020,4015,131
|
|
20230927,143500,40984250,4015,4015,4015,4015,82
|
|
20230927,143400,40655020,4015,4015,4015,4015,8
|
|
20230927,143300,40622900,4015,4015,4015,4015,7
|
|
20230927,143200,40594795,4015,4015,4015,4015,7
|
|
20230927,143100,40566690,4015,4015,4015,4015,8
|
|
20230927,143000,40534570,4015,4010,4015,4010,18
|
|
20230927,142900,40462355,4015,4015,4015,4015,7
|
|
20230927,142800,40434250,4015,4010,4015,4010,52
|
|
20230927,142700,40225690,4010,4010,4010,4010,7
|
|
20230927,142600,40197620,4010,4010,4010,4010,14
|
|
20230927,142500,40141480,3995,3995,3995,3995,0
|
|
20230927,142400,40141480,3995,3995,3995,3995,0
|
|
20230927,142300,40141480,3995,3995,3995,3995,0
|
|
20230927,142200,40141480,3995,3995,3995,3995,0
|
|
20230927,142100,40141480,3995,3995,3995,3995,0
|
|
20230927,142000,40141480,3995,3995,3995,3995,22
|
|
20230927,141900,40053590,3995,3995,3995,3995,0
|
|
20230927,141800,40053590,3995,3995,3995,3995,0
|
|
20230927,141700,40053590,3995,3995,3995,3995,0
|
|
20230927,141600,40053590,3995,3995,3995,3995,0
|
|
20230927,141500,40053590,3995,3995,3995,3995,14
|
|
20230927,141400,39997660,4000,4000,4000,4000,0
|
|
20230927,141300,39997660,4000,4000,4000,4000,0
|
|
20230927,141200,39997660,4000,4000,4000,4000,0
|
|
20230927,141100,39997660,4000,4000,4000,4000,39
|
|
20230927,141000,39841660,3990,3990,3990,3990,12
|
|
20230927,140900,39793780,3990,3990,3990,3990,0
|
|
20230927,140800,39793780,3990,3990,3990,3990,0
|
|
20230927,140700,39793780,3990,3990,3990,3990,0
|
|
20230927,140600,39793780,3990,4010,4010,3990,143
|
|
20230927,140500,39223170,3985,3985,3985,3985,24
|
|
20230927,140400,39127530,3980,3980,3980,3980,0
|
|
20230927,140300,39127530,3980,3980,3980,3980,0
|
|
20230927,140200,39127530,3980,3980,3980,3980,0
|
|
20230927,140100,39127530,3980,3980,3980,3980,0
|
|
20230927,140000,39127530,3980,4000,4000,3980,64
|
|
20230927,135900,38872690,4000,4000,4000,4000,0
|
|
20230927,135800,38872690,4000,4000,4000,4000,77
|
|
20230927,135700,38564690,3985,3985,3985,3985,0
|
|
20230927,135600,38564690,3985,3985,3985,3985,0
|
|
20230927,135500,38564690,3985,3985,3985,3985,0
|
|
20230927,135400,38564690,3985,3985,3985,3985,0
|
|
20230927,135300,38564690,3985,3985,3985,3985,0
|
|
20230927,135200,38564690,3985,3985,3985,3985,116
|
|
20230927,135100,38102430,3985,3985,3985,3985,0
|
|
20230927,135000,38102430,3985,3985,3985,3985,12
|
|
20230927,134900,38054610,3980,3980,3980,3980,0
|
|
20230927,134800,38054610,3980,3980,3980,3980,0
|
|
20230927,134700,38054610,3980,3980,3980,3980,0
|
|
20230927,134600,38054610,3980,3980,3980,3980,0
|
|
20230927,134500,38054610,3980,3980,3980,3980,0
|
|
20230927,134400,38054610,3980,3980,3980,3980,2
|
|
20230927,134300,38046650,4000,4000,4000,4000,228
|
|
20230927,134200,37134650,4000,4000,4000,4000,100
|
|
20230927,134100,36734650,4000,4000,4000,4000,0
|
|
20230927,134000,36734650,4000,4000,4000,4000,22
|
|
20230927,133900,36646650,4005,4005,4005,4005,0
|
|
20230927,133800,36646650,4005,4005,4005,4005,0
|
|
20230927,133700,36646650,4005,4005,4005,4005,0
|
|
20230927,133600,36646650,4005,4005,4005,4005,0
|
|
20230927,133500,36646650,4005,4005,4005,4005,0
|
|
20230927,133400,36646650,4005,4005,4005,4005,0
|
|
20230927,133300,36646650,4005,4005,4005,4005,0
|
|
20230927,133200,36646650,4005,4005,4005,4005,28
|
|
20230927,133100,36534510,4005,4005,4005,4005,0
|
|
20230927,133000,36534510,4005,3995,4005,3980,67
|
|
20230927,132900,36266400,4005,4005,4005,4005,0
|
|
20230927,132800,36266400,4005,4005,4005,4005,0
|
|
20230927,132700,36266400,4005,4005,4005,4005,10
|
|
20230927,132600,36226350,4000,4000,4000,4000,377
|
|
20230927,132500,34718350,4000,4000,4000,4000,30
|
|
20230927,132400,34598350,4000,4000,4000,4000,2
|
|
20230927,132300,34590350,4000,4000,4000,4000,0
|
|
20230927,132200,34590350,4000,4000,4000,4000,1
|
|
20230927,132100,34586350,4000,4000,4000,4000,0
|
|
20230927,132000,34586350,4000,4000,4000,4000,25
|
|
20230927,131900,34486350,4000,4000,4000,4000,0
|
|
20230927,131800,34486350,4000,4000,4000,4000,5
|
|
20230927,131700,34466350,4000,4000,4000,4000,60
|
|
20230927,131600,34226350,4000,4000,4000,4000,0
|
|
20230927,131500,34226350,4000,4000,4000,4000,875
|
|
20230927,131400,30726350,3980,3980,3980,3980,0
|
|
20230927,131300,30726350,3980,3980,3980,3980,0
|
|
20230927,131200,30726350,3980,3980,3980,3980,0
|
|
20230927,131100,30726350,3980,3980,3980,3980,0
|
|
20230927,131000,30726350,3980,3980,3980,3980,12
|
|
20230927,130900,30678590,3980,3980,3980,3980,0
|
|
20230927,130800,30678590,3980,3980,3980,3980,20
|
|
20230927,130700,30598990,3980,3980,3980,3980,20
|
|
20230927,130600,30519390,3980,3980,3980,3980,10
|
|
20230927,130500,30479590,3980,3980,3980,3980,0
|
|
20230927,130400,30479590,3980,3980,3980,3980,42
|
|
20230927,130300,30312430,3980,3980,3980,3980,0
|
|
20230927,130200,30312430,3980,3980,3980,3980,0
|
|
20230927,130100,30312430,3980,3980,3980,3980,0
|
|
20230927,130000,30312430,3980,3980,3980,3980,22
|
|
20230927,125900,30224870,3980,3980,3980,3980,0
|
|
20230927,125800,30224870,3980,3980,3980,3980,0
|
|
20230927,125700,30224870,3980,3980,3980,3980,0
|
|
20230927,125600,30224870,3980,3980,3980,3980,0
|
|
20230927,125500,30224870,3980,3980,3980,3980,15
|
|
20230927,125400,30165170,3980,3980,3980,3980,0
|
|
20230927,125300,30165170,3980,3995,3995,3980,125
|
|
20230927,125200,29666015,3995,3995,3995,3995,0
|
|
20230927,125100,29666015,3995,3995,3995,3995,10
|
|
20230927,125000,29626065,3995,3995,3995,3995,12
|
|
20230927,124900,29578125,3995,3995,3995,3995,0
|
|
20230927,124800,29578125,3995,3995,3995,3995,0
|
|
20230927,124700,29578125,3995,3995,3995,3995,200
|
|
20230927,124600,28779125,3995,3995,3995,3995,0
|
|
20230927,124500,28779125,3995,3995,3995,3995,25
|
|
20230927,124400,28679250,3995,3995,3995,3995,0
|
|
20230927,124300,28679250,3995,3995,3995,3995,0
|
|
20230927,124200,28679250,3995,3995,3995,3995,0
|
|
20230927,124100,28679250,3995,3995,3995,3995,0
|
|
20230927,124000,28679250,3995,3995,3995,3995,22
|
|
20230927,123900,28591360,3995,3995,3995,3995,0
|
|
20230927,123800,28591360,3995,3995,3995,3995,0
|
|
20230927,123700,28591360,3995,3995,3995,3995,0
|
|
20230927,123600,28591360,3995,3995,3995,3995,0
|
|
20230927,123500,28591360,3995,3995,3995,3995,20
|
|
20230927,123400,28511460,3995,3995,3995,3995,0
|
|
20230927,123300,28511460,3995,3995,3995,3995,101
|
|
20230927,123200,28107965,3990,3990,3990,3990,0
|
|
20230927,123100,28107965,3990,3990,3990,3990,0
|
|
20230927,123000,28107965,3990,3990,3990,3990,17
|
|
20230927,122900,28040135,3990,3990,3990,3990,1
|
|
20230927,122800,28036145,3990,3990,3990,3990,0
|
|
20230927,122700,28036145,3990,3990,3990,3990,0
|
|
20230927,122600,28036145,3990,3990,3990,3990,40
|
|
20230927,122500,27876545,3990,3990,3990,3990,0
|
|
20230927,122400,27876545,3990,3990,3990,3990,0
|
|
20230927,122300,27876545,3990,3990,3990,3990,0
|
|
20230927,122200,27876545,3990,3990,3990,3990,0
|
|
20230927,122100,27876545,3990,3990,3990,3990,0
|
|
20230927,122000,27876545,3990,3990,3990,3990,22
|
|
20230927,121900,27788765,3990,3990,3990,3990,0
|
|
20230927,121800,27788765,3990,3990,3990,3990,0
|
|
20230927,121700,27788765,3990,3990,3990,3990,0
|
|
20230927,121600,27788765,3990,3990,3990,3990,1
|
|
20230927,121500,27784775,3990,3990,3990,3990,0
|
|
20230927,121400,27784775,3990,3990,3990,3990,0
|
|
20230927,121300,27784775,3990,3990,3990,3990,0
|
|
20230927,121200,27784775,3990,3990,3990,3990,0
|
|
20230927,121100,27784775,3990,3990,3990,3990,100
|
|
20230927,121000,27385775,3980,3980,3980,3980,12
|
|
20230927,120900,27338015,3980,3980,3980,3980,0
|
|
20230927,120800,27338015,3980,3980,3980,3980,42
|
|
20230927,120700,27170855,3980,3980,3980,3980,0
|
|
20230927,120600,27170855,3980,3980,3980,3980,0
|
|
20230927,120500,27170855,3980,3980,3980,3980,0
|
|
20230927,120400,27170855,3980,3980,3980,3980,0
|
|
20230927,120300,27170855,3980,3980,3980,3980,0
|
|
20230927,120200,27170855,3980,3980,3980,3980,0
|
|
20230927,120100,27170855,3980,3980,3980,3980,0
|
|
20230927,120000,27170855,3980,3980,3980,3980,22
|
|
20230927,115900,27083295,3980,3980,3980,3980,0
|
|
20230927,115800,27083295,3980,3980,3980,3980,0
|
|
20230927,115700,27083295,3980,3980,3980,3980,0
|
|
20230927,115600,27083295,3980,3980,3980,3980,0
|
|
20230927,115500,27083295,3980,3980,3980,3980,0
|
|
20230927,115400,27083295,3980,3980,3980,3980,0
|
|
20230927,115300,27083295,3980,3980,3980,3980,0
|
|
20230927,115200,27083295,3980,3980,3980,3980,0
|
|
20230927,115100,27083295,3980,3980,3980,3980,0
|
|
20230927,115000,27083295,3980,3980,3980,3980,12
|
|
20230927,114900,27035535,3980,3980,3980,3980,0
|
|
20230927,114800,27035535,3980,3980,3980,3980,0
|
|
20230927,114700,27035535,3980,3980,3980,3980,0
|
|
20230927,114600,27035535,3980,3980,3980,3980,0
|
|
20230927,114500,27035535,3980,3980,3980,3980,300
|
|
20230927,114400,25841535,3980,3980,3980,3980,0
|
|
20230927,114300,25841535,3980,3980,3980,3980,0
|
|
20230927,114200,25841535,3980,3980,3980,3980,0
|
|
20230927,114100,25841535,3980,3980,3980,3980,0
|
|
20230927,114000,25841535,3980,3985,3985,3980,22
|
|
20230927,113900,25753880,3985,3985,3985,3985,0
|
|
20230927,113800,25753880,3985,3985,3985,3985,0
|
|
20230927,113700,25753880,3985,3985,3985,3985,0
|
|
20230927,113600,25753880,3985,4000,4000,3985,126
|
|
20230927,113500,25251645,3990,3995,3995,3990,15
|
|
20230927,113400,25191745,3995,3995,3995,3995,0
|
|
20230927,113300,25191745,3995,3995,3995,3995,0
|
|
20230927,113200,25191745,3995,3995,3995,3995,1
|
|
20230927,113100,25187750,3995,3995,3995,3995,0
|
|
20230927,113000,25187750,3995,3995,3995,3995,12
|
|
20230927,112900,25139810,4010,4010,4010,4010,0
|
|
20230927,112800,25139810,4010,4010,4010,4010,0
|
|
20230927,112700,25139810,4010,4010,4010,4010,0
|
|
20230927,112600,25139810,4010,4010,4010,4010,1
|
|
20230927,112500,25135800,3995,4000,4000,3995,25
|
|
20230927,112400,25035830,4000,4000,4000,4000,0
|
|
20230927,112300,25035830,4000,4000,4000,4000,13
|
|
20230927,112200,24983830,4010,4010,4010,4010,0
|
|
20230927,112100,24983830,4010,4010,4010,4010,2
|
|
20230927,112000,24975810,4010,4000,4010,4000,25
|
|
20230927,111900,24875780,4000,4000,4000,4000,1
|
|
20230927,111800,24871780,4000,4000,4000,4000,0
|
|
20230927,111700,24871780,4000,4000,4000,4000,0
|
|
20230927,111600,24871780,4000,4000,4000,4000,0
|
|
20230927,111500,24871780,4000,4000,4000,4000,0
|
|
20230927,111400,24871780,4000,4000,4000,4000,0
|
|
20230927,111300,24871780,4000,4000,4000,4000,0
|
|
20230927,111200,24871780,4000,4000,4000,4000,42
|
|
20230927,111100,24703780,4000,4000,4000,4000,0
|
|
20230927,111000,24703780,4000,4000,4000,4000,12
|
|
20230927,110900,24655780,4010,4010,4010,4010,0
|
|
20230927,110800,24655780,4010,4010,4010,4010,0
|
|
20230927,110700,24655780,4010,4010,4010,4010,0
|
|
20230927,110600,24655780,4010,4010,4010,4010,0
|
|
20230927,110500,24655780,4010,4010,4010,4010,0
|
|
20230927,110400,24655780,4010,4010,4010,4010,0
|
|
20230927,110300,24655780,4010,4010,4010,4010,0
|
|
20230927,110200,24655780,4010,4010,4010,4010,0
|
|
20230927,110100,24655780,4010,4010,4010,4010,0
|
|
20230927,110000,24655780,4010,4000,4010,4000,23
|
|
20230927,105900,24563770,4010,4010,4010,4010,1
|
|
20230927,105800,24559760,4010,4005,4010,4005,624
|
|
20230927,105700,22057695,4005,4005,4005,4005,0
|
|
20230927,105600,22057695,4005,4005,4005,4005,0
|
|
20230927,105500,22057695,4005,4005,4005,4005,0
|
|
20230927,105400,22057695,4005,4005,4005,4005,0
|
|
20230927,105300,22057695,4005,4005,4005,4005,0
|
|
20230927,105200,22057695,4005,4005,4005,4005,269
|
|
20230927,105100,20980350,4005,4005,4005,4005,0
|
|
20230927,105000,20980350,4005,4005,4005,4005,12
|
|
20230927,104900,20932290,4010,4010,4010,4010,0
|
|
20230927,104800,20932290,4010,4010,4010,4010,0
|
|
20230927,104700,20932290,4010,4010,4010,4010,220
|
|
20230927,104600,20050090,4005,4005,4005,4005,0
|
|
20230927,104500,20050090,4005,4005,4005,4005,0
|
|
20230927,104400,20050090,4005,4005,4005,4005,0
|
|
20230927,104300,20050090,4005,4005,4005,4005,10
|
|
20230927,104200,20010040,4005,4005,4005,4005,0
|
|
20230927,104100,20010040,4005,4005,4005,4005,0
|
|
20230927,104000,20010040,4005,4005,4005,4005,22
|
|
20230927,103900,19921930,4010,4010,4010,4010,25
|
|
20230927,103800,19821680,4010,4010,4010,4010,0
|
|
20230927,103700,19821680,4010,4010,4010,4010,0
|
|
20230927,103600,19821680,4010,4010,4010,4010,0
|
|
20230927,103500,19821680,4010,4010,4010,4010,255
|
|
20230927,103400,18799130,4010,4010,4010,4010,0
|
|
20230927,103300,18799130,4010,4010,4010,4010,0
|
|
20230927,103200,18799130,4010,4010,4010,4010,10
|
|
20230927,103100,18759030,4000,4000,4000,4000,0
|
|
20230927,103000,18759030,4000,4000,4000,4000,12
|
|
20230927,102900,18711030,4010,4010,4010,4010,0
|
|
20230927,102800,18711030,4010,4010,4010,4010,0
|
|
20230927,102700,18711030,4010,4010,4010,4010,0
|
|
20230927,102600,18711030,4010,4010,4010,4010,0
|
|
20230927,102500,18711030,4010,4010,4010,4010,2
|
|
20230927,102400,18703010,4000,4000,4000,4000,0
|
|
20230927,102300,18703010,4000,4000,4000,4000,0
|
|
20230927,102200,18703010,4000,4000,4000,4000,13
|
|
20230927,102100,18651010,4010,4010,4010,4010,3
|
|
20230927,102000,18638980,4000,4000,4000,4000,23
|
|
20230927,101900,18546980,4000,4000,4000,4000,0
|
|
20230927,101800,18546980,4000,4000,4000,4000,0
|
|
20230927,101700,18546980,4000,4000,4000,4000,0
|
|
20230927,101600,18546980,4000,4000,4000,4000,42
|
|
20230927,101500,18378980,4000,4000,4000,4000,15
|
|
20230927,101400,18318980,4000,4000,4000,4000,0
|
|
20230927,101300,18318980,4000,4000,4000,4000,0
|
|
20230927,101200,18318980,4000,4000,4000,4000,0
|
|
20230927,101100,18318980,4000,4000,4000,4000,0
|
|
20230927,101000,18318980,4000,4000,4000,4000,22
|
|
20230927,100900,18230980,4005,4005,4005,4005,0
|
|
20230927,100800,18230980,4005,4005,4005,4005,0
|
|
20230927,100700,18230980,4005,4005,4005,4005,0
|
|
20230927,100600,18230980,4005,4005,4005,4005,100
|
|
20230927,100500,17830480,4000,4000,4000,4000,25
|
|
20230927,100400,17730480,4010,4010,4010,4010,0
|
|
20230927,100300,17730480,4010,4010,4010,4010,0
|
|
20230927,100200,17730480,4010,4010,4010,4010,0
|
|
20230927,100100,17730480,4010,4010,4010,4010,0
|
|
20230927,100000,17730480,4010,4000,4010,4000,24
|
|
20230927,095900,17634470,4010,4010,4010,4010,0
|
|
20230927,095800,17634470,4010,4010,4010,4010,0
|
|
20230927,095700,17634470,4010,4010,4010,4010,0
|
|
20230927,095600,17634470,4010,4010,4010,4010,0
|
|
20230927,095500,17634470,4010,4010,4010,4010,0
|
|
20230927,095400,17634470,4010,4010,4010,4010,0
|
|
20230927,095300,17634470,4010,4010,4010,4010,0
|
|
20230927,095200,17634470,4010,4010,4010,4010,0
|
|
20230927,095100,17634470,4010,4010,4010,4010,1
|
|
20230927,095000,17630460,3985,3985,3985,3985,12
|
|
20230927,094900,17582640,4015,4015,4015,4015,0
|
|
20230927,094800,17582640,4015,4015,4015,4015,0
|
|
20230927,094700,17582640,4015,4015,4015,4015,0
|
|
20230927,094600,17582640,4015,4015,4015,4015,0
|
|
20230927,094500,17582640,4015,4015,4015,4015,0
|
|
20230927,094400,17582640,4015,4015,4015,4015,0
|
|
20230927,094300,17582640,4015,4015,4015,4015,0
|
|
20230927,094200,17582640,4015,3990,4015,3990,301
|
|
20230927,094100,16375935,3980,3980,3980,3980,0
|
|
20230927,094000,16375935,3980,3990,3990,3980,23
|
|
20230927,093900,16284235,3990,3990,3990,3990,0
|
|
20230927,093800,16284235,3990,3990,3990,3990,210
|
|
20230927,093700,15446335,3990,3990,3990,3990,0
|
|
20230927,093600,15446335,3990,3990,3990,3990,8
|
|
20230927,093500,15414415,3990,3990,3990,3990,0
|
|
20230927,093400,15414415,3990,3990,3990,3990,0
|
|
20230927,093300,15414415,3990,3990,3990,3990,2
|
|
20230927,093200,15406435,3980,3980,3980,3980,0
|
|
20230927,093100,15406435,3980,3980,3980,3980,0
|
|
20230927,093000,15406435,3980,3980,3980,3980,12
|
|
20230927,092900,15358675,3980,3980,3980,3980,0
|
|
20230927,092800,15358675,3980,3980,3980,3980,0
|
|
20230927,092700,15358675,3980,3980,3980,3980,125
|
|
20230927,092600,14861175,3980,3980,3980,3980,4
|
|
20230927,092500,14845255,3980,3980,3980,3980,0
|
|
20230927,092400,14845255,3980,3980,3980,3980,0
|
|
20230927,092300,14845255,3980,3980,3980,3980,0
|
|
20230927,092200,14845255,3980,3980,3980,3980,0
|
|
20230927,092100,14845255,3980,3980,3980,3980,0
|
|
20230927,092000,14845255,3980,3980,3980,3980,23
|
|
20230927,091900,14753715,3990,3990,3990,3990,0
|
|
20230927,091800,14753715,3990,3990,3990,3990,0
|
|
20230927,091700,14753715,3990,3990,3990,3990,0
|
|
20230927,091600,14753715,3990,3985,3990,3985,285
|
|
20230927,091500,13617755,3985,3985,3985,3985,0
|
|
20230927,091400,13617755,3985,3980,3985,3970,44
|
|
20230927,091300,13442945,3985,3985,3985,3985,102
|
|
20230927,091200,13036475,3985,3985,3985,3985,0
|
|
20230927,091100,13036475,3985,3985,3985,3985,0
|
|
20230927,091000,13036475,3985,3985,3985,3985,1
|
|
20230927,090900,13032490,3985,3985,3985,3985,1
|
|
20230927,090800,13028505,3980,3980,3980,3980,19
|
|
20230927,090700,12952885,3980,3980,3980,3980,1
|
|
20230927,090600,12948905,3955,3955,3955,3955,0
|
|
20230927,090500,12948905,3955,3985,3985,3955,2
|
|
20230927,090400,12940965,3985,3950,3985,3950,864
|
|
20230927,090300,9515550,3950,3950,3950,3950,0
|
|
20230927,090200,9515550,3950,3950,3950,3950,0
|
|
20230927,090100,9515550,3950,3950,3950,3950,1351
|
|
20230927,090000,4179100,3950,3950,3950,3950,1058
|