676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,201300,42909770,5960,5960,5960,5960,441
|
|
20230926,201200,42909770,5960,5960,5960,5960,0
|
|
20230926,201100,42909770,5960,5960,5960,5960,0
|
|
20230926,201000,42909770,5960,5960,5960,5960,0
|
|
20230926,200900,42909770,5960,5960,5960,5960,0
|
|
20230926,200800,42909770,5960,5960,5960,5960,0
|
|
20230926,200700,42909770,5960,5960,5960,5960,0
|
|
20230926,200600,42909770,5960,5960,5960,5960,0
|
|
20230926,200500,42909770,5960,5960,5960,5960,0
|
|
20230926,200400,42909770,5960,5960,5960,5960,0
|
|
20230926,200300,42909770,5960,5960,5960,5960,0
|
|
20230926,200200,42909770,5960,5960,5960,5960,0
|
|
20230926,200100,42909770,5960,5960,5960,5960,0
|
|
20230926,200000,42909770,5960,5960,5960,5960,0
|
|
20230926,195900,42909770,5960,5960,5960,5960,0
|
|
20230926,195800,42909770,5960,5960,5960,5960,0
|
|
20230926,195700,42909770,5960,5960,5960,5960,0
|
|
20230926,195600,42909770,5960,5960,5960,5960,0
|
|
20230926,195500,42909770,5960,5960,5960,5960,0
|
|
20230926,195400,42909770,5960,5960,5960,5960,0
|
|
20230926,195300,42909770,5960,5960,5960,5960,0
|
|
20230926,195200,42909770,5960,5960,5960,5960,0
|
|
20230926,195100,42909770,5960,5960,5960,5960,0
|
|
20230926,195000,42909770,5960,5960,5960,5960,0
|
|
20230926,194900,42909770,5960,5960,5960,5960,0
|
|
20230926,194800,42909770,5960,5960,5960,5960,0
|
|
20230926,194700,42909770,5960,5960,5960,5960,0
|
|
20230926,194600,42909770,5960,5960,5960,5960,0
|
|
20230926,194500,42909770,5960,5960,5960,5960,0
|
|
20230926,194400,42909770,5960,5960,5960,5960,0
|
|
20230926,194300,42909770,5960,5960,5960,5960,441
|
|
20230926,194200,42909770,5960,5960,5960,5960,0
|
|
20230926,194100,42909770,5960,5960,5960,5960,0
|
|
20230926,194000,42909770,5960,5960,5960,5960,0
|
|
20230926,193900,42909770,5960,5960,5960,5960,0
|
|
20230926,193800,42909770,5960,5960,5960,5960,0
|
|
20230926,193700,42909770,5960,5960,5960,5960,0
|
|
20230926,193600,42909770,5960,5960,5960,5960,0
|
|
20230926,193500,42909770,5960,5960,5960,5960,0
|
|
20230926,193400,42909770,5960,5960,5960,5960,0
|
|
20230926,193300,42909770,5960,5960,5960,5960,0
|
|
20230926,193200,42909770,5960,5960,5960,5960,0
|
|
20230926,193100,42909770,5960,5960,5960,5960,0
|
|
20230926,193000,42909770,5960,5960,5960,5960,0
|
|
20230926,192900,42909770,5960,5960,5960,5960,0
|
|
20230926,192800,42909770,5960,5960,5960,5960,0
|
|
20230926,192700,42909770,5960,5960,5960,5960,0
|
|
20230926,192600,42909770,5960,5960,5960,5960,0
|
|
20230926,192500,42909770,5960,5960,5960,5960,0
|
|
20230926,192400,42909770,5960,5960,5960,5960,0
|
|
20230926,192300,42909770,5960,5960,5960,5960,0
|
|
20230926,192200,42909770,5960,5960,5960,5960,0
|
|
20230926,192100,42909770,5960,5960,5960,5960,0
|
|
20230926,192000,42909770,5960,5960,5960,5960,0
|
|
20230926,191900,42909770,5960,5960,5960,5960,0
|
|
20230926,191800,42909770,5960,5960,5960,5960,0
|
|
20230926,191700,42909770,5960,5960,5960,5960,0
|
|
20230926,191600,42909770,5960,5960,5960,5960,0
|
|
20230926,191500,42909770,5960,5960,5960,5960,0
|
|
20230926,191400,42909770,5960,5960,5960,5960,0
|
|
20230926,191300,42909770,5960,5960,5960,5960,441
|
|
20230926,191200,42909770,5960,5960,5960,5960,0
|
|
20230926,191100,42909770,5960,5960,5960,5960,0
|
|
20230926,191000,42909770,5960,5960,5960,5960,0
|
|
20230926,190900,42909770,5960,5960,5960,5960,0
|
|
20230926,190800,42909770,5960,5960,5960,5960,0
|
|
20230926,190700,42909770,5960,5960,5960,5960,0
|
|
20230926,190600,42909770,5960,5960,5960,5960,0
|
|
20230926,190500,42909770,5960,5960,5960,5960,0
|
|
20230926,190400,42909770,5960,5960,5960,5960,0
|
|
20230926,190300,42909770,5960,5960,5960,5960,0
|
|
20230926,190200,42909770,5960,5960,5960,5960,0
|
|
20230926,190100,42909770,5960,5960,5960,5960,0
|
|
20230926,190000,42909770,5960,5960,5960,5960,0
|
|
20230926,185900,42909770,5960,5960,5960,5960,0
|
|
20230926,185800,42909770,5960,5960,5960,5960,0
|
|
20230926,185700,42909770,5960,5960,5960,5960,0
|
|
20230926,185600,42909770,5960,5960,5960,5960,0
|
|
20230926,185500,42909770,5960,5960,5960,5960,0
|
|
20230926,185400,42909770,5960,5960,5960,5960,0
|
|
20230926,185300,42909770,5960,5960,5960,5960,0
|
|
20230926,185200,42909770,5960,5960,5960,5960,0
|
|
20230926,185100,42909770,5960,5960,5960,5960,0
|
|
20230926,185000,42909770,5960,5960,5960,5960,0
|
|
20230926,184900,42909770,5960,5960,5960,5960,0
|
|
20230926,184800,42909770,5960,5960,5960,5960,0
|
|
20230926,184700,42909770,5960,5960,5960,5960,0
|
|
20230926,184600,42909770,5960,5960,5960,5960,0
|
|
20230926,184500,42909770,5960,5960,5960,5960,0
|
|
20230926,184400,42909770,5960,5960,5960,5960,0
|
|
20230926,184300,42909770,5960,5960,5960,5960,441
|
|
20230926,184200,42909770,5960,5960,5960,5960,0
|
|
20230926,184100,42909770,5960,5960,5960,5960,0
|
|
20230926,184000,42909770,5960,5960,5960,5960,0
|
|
20230926,183900,42909770,5960,5960,5960,5960,0
|
|
20230926,183800,42909770,5960,5960,5960,5960,0
|
|
20230926,183700,42909770,5960,5960,5960,5960,0
|
|
20230926,183600,42909770,5960,5960,5960,5960,0
|
|
20230926,183500,42909770,5960,5960,5960,5960,0
|
|
20230926,183400,42909770,5960,5960,5960,5960,0
|
|
20230926,183300,42909770,5960,5960,5960,5960,0
|
|
20230926,183200,42909770,5960,5960,5960,5960,0
|
|
20230926,183100,42909770,5960,5960,5960,5960,0
|
|
20230926,183000,42909770,5960,5960,5960,5960,0
|
|
20230926,182900,42909770,5960,5960,5960,5960,0
|
|
20230926,182800,42909770,5960,5960,5960,5960,0
|
|
20230926,182700,42909770,5960,5960,5960,5960,0
|
|
20230926,182600,42909770,5960,5960,5960,5960,0
|
|
20230926,182500,42909770,5960,5960,5960,5960,0
|
|
20230926,182400,42909770,5960,5960,5960,5960,0
|
|
20230926,182300,42909770,5960,5960,5960,5960,0
|
|
20230926,182200,42909770,5960,5960,5960,5960,0
|
|
20230926,182100,42909770,5960,5960,5960,5960,0
|
|
20230926,182000,42909770,5960,5960,5960,5960,0
|
|
20230926,181900,42909770,5960,5960,5960,5960,0
|
|
20230926,181800,42909770,5960,5960,5960,5960,0
|
|
20230926,181700,42909770,5960,5960,5960,5960,0
|
|
20230926,181600,42909770,5960,5960,5960,5960,0
|
|
20230926,181500,42909770,5960,5960,5960,5960,0
|
|
20230926,181400,42909770,5960,5960,5960,5960,0
|
|
20230926,181300,42909770,5960,5960,5960,5960,441
|
|
20230926,181200,42909770,5960,5960,5960,5960,0
|
|
20230926,181100,42909770,5960,5960,5960,5960,0
|
|
20230926,181000,42909770,5960,5960,5960,5960,0
|
|
20230926,180900,42909770,5960,5960,5960,5960,0
|
|
20230926,180800,42909770,5960,5960,5960,5960,0
|
|
20230926,180700,42909770,5960,5960,5960,5960,0
|
|
20230926,180600,42909770,5960,5960,5960,5960,0
|
|
20230926,180500,42909770,5960,5960,5960,5960,0
|
|
20230926,180400,42909770,5960,5960,5960,5960,0
|
|
20230926,180300,42909770,5960,5960,5960,5960,0
|
|
20230926,180200,42909770,5960,5960,5960,5960,0
|
|
20230926,180100,42909770,5960,5960,5960,5960,0
|
|
20230926,180000,42909770,5960,5960,5960,5960,0
|
|
20230926,175900,42909770,5960,5960,5960,5960,0
|
|
20230926,175800,42909770,5960,5960,5960,5960,0
|
|
20230926,175700,42909770,5960,5960,5960,5960,0
|
|
20230926,175600,42909770,5960,5960,5960,5960,0
|
|
20230926,175500,42909770,5960,5960,5960,5960,0
|
|
20230926,175400,42909770,5960,5960,5960,5960,0
|
|
20230926,175300,42909770,5960,5960,5960,5960,0
|
|
20230926,175200,42909770,5960,5960,5960,5960,0
|
|
20230926,175100,42909770,5960,5960,5960,5960,0
|
|
20230926,175000,42909770,5960,5960,5960,5960,0
|
|
20230926,174900,42909770,5960,5960,5960,5960,0
|
|
20230926,174800,42909770,5960,5960,5960,5960,0
|
|
20230926,174700,42909770,5960,5960,5960,5960,0
|
|
20230926,174600,42909770,5960,5960,5960,5960,0
|
|
20230926,174500,42909770,5960,5960,5960,5960,0
|
|
20230926,174400,42909770,5960,5960,5960,5960,0
|
|
20230926,174300,42909770,5960,5960,5960,5960,441
|
|
20230926,174200,42909770,5960,5960,5960,5960,0
|
|
20230926,174100,42909770,5960,5960,5960,5960,0
|
|
20230926,174000,42909770,5960,5960,5960,5960,0
|
|
20230926,173900,42909770,5960,5960,5960,5960,0
|
|
20230926,173800,42909770,5960,5960,5960,5960,0
|
|
20230926,173700,42909770,5960,5960,5960,5960,0
|
|
20230926,173600,42909770,5960,5960,5960,5960,0
|
|
20230926,173500,42909770,5960,5960,5960,5960,0
|
|
20230926,173400,42909770,5960,5960,5960,5960,0
|
|
20230926,173300,42909770,5960,5960,5960,5960,0
|
|
20230926,173200,42909770,5960,5960,5960,5960,0
|
|
20230926,173100,42909770,5960,5960,5960,5960,0
|
|
20230926,173000,42909770,5960,5960,5960,5960,0
|
|
20230926,172900,42909770,5960,5960,5960,5960,0
|
|
20230926,172800,42909770,5960,5960,5960,5960,0
|
|
20230926,172700,42909770,5960,5960,5960,5960,0
|
|
20230926,172600,42909770,5960,5960,5960,5960,0
|
|
20230926,172500,42909770,5960,5960,5960,5960,0
|
|
20230926,172400,42909770,5960,5960,5960,5960,0
|
|
20230926,172300,42909770,5960,5960,5960,5960,0
|
|
20230926,172200,42909770,5960,5960,5960,5960,0
|
|
20230926,172100,42909770,5960,5960,5960,5960,0
|
|
20230926,172000,42909770,5960,5960,5960,5960,0
|
|
20230926,171900,42909770,5960,5960,5960,5960,0
|
|
20230926,171800,42909770,5960,5960,5960,5960,0
|
|
20230926,171700,42909770,5960,5960,5960,5960,0
|
|
20230926,171600,42909770,5960,5960,5960,5960,0
|
|
20230926,171500,42909770,5960,5960,5960,5960,0
|
|
20230926,171400,42909770,5960,5960,5960,5960,0
|
|
20230926,171300,42909770,5960,5960,5960,5960,441
|
|
20230926,171200,42909770,5960,5960,5960,5960,0
|
|
20230926,171100,42909770,5960,5960,5960,5960,0
|
|
20230926,171000,42909770,5960,5960,5960,5960,0
|
|
20230926,170900,42909770,5960,5960,5960,5960,0
|
|
20230926,170800,42909770,5960,5960,5960,5960,0
|
|
20230926,170700,42909770,5960,5960,5960,5960,0
|
|
20230926,170600,42909770,5960,5960,5960,5960,0
|
|
20230926,170500,42909770,5960,5960,5960,5960,0
|
|
20230926,170400,42909770,5960,5960,5960,5960,0
|
|
20230926,170300,42909770,5960,5960,5960,5960,0
|
|
20230926,170200,42909770,5960,5960,5960,5960,0
|
|
20230926,170100,42909770,5960,5960,5960,5960,0
|
|
20230926,170000,42909770,5960,5960,5960,5960,0
|
|
20230926,165900,42909770,5960,5960,5960,5960,0
|
|
20230926,165800,42909770,5960,5960,5960,5960,0
|
|
20230926,165700,42909770,5960,5960,5960,5960,0
|
|
20230926,165600,42909770,5960,5960,5960,5960,0
|
|
20230926,165500,42909770,5960,5960,5960,5960,0
|
|
20230926,165400,42909770,5960,5960,5960,5960,0
|
|
20230926,165300,42909770,5960,5960,5960,5960,0
|
|
20230926,165200,42909770,5960,5960,5960,5960,0
|
|
20230926,165100,42909770,5960,5960,5960,5960,0
|
|
20230926,165000,42909770,5960,5960,5960,5960,0
|
|
20230926,164900,42909770,5960,5960,5960,5960,0
|
|
20230926,164800,42909770,5960,5960,5960,5960,0
|
|
20230926,164700,42909770,5960,5960,5960,5960,0
|
|
20230926,164600,42909770,5960,5960,5960,5960,0
|
|
20230926,164500,42909770,5960,5960,5960,5960,0
|
|
20230926,164400,42909770,5960,5960,5960,5960,0
|
|
20230926,164300,42909770,5960,5960,5960,5960,441
|
|
20230926,164200,42909770,5960,5960,5960,5960,0
|
|
20230926,164100,42909770,5960,5960,5960,5960,0
|
|
20230926,164000,42909770,5960,5960,5960,5960,0
|
|
20230926,163900,42909770,5960,5960,5960,5960,0
|
|
20230926,163800,42909770,5960,5960,5960,5960,0
|
|
20230926,163700,42909770,5960,5960,5960,5960,0
|
|
20230926,163600,42909770,5960,5960,5960,5960,0
|
|
20230926,163500,42909770,5960,5960,5960,5960,0
|
|
20230926,163400,42909770,5960,5960,5960,5960,0
|
|
20230926,163300,42909770,5960,5960,5960,5960,0
|
|
20230926,163200,42909770,5960,5960,5960,5960,0
|
|
20230926,163100,42909770,5960,5960,5960,5960,0
|
|
20230926,163000,42909770,5960,5960,5960,5960,0
|
|
20230926,162900,42909770,5960,5960,5960,5960,0
|
|
20230926,162800,42909770,5960,5960,5960,5960,0
|
|
20230926,162700,42909770,5960,5960,5960,5960,0
|
|
20230926,162600,42909770,5960,5960,5960,5960,0
|
|
20230926,162500,42909770,5960,5960,5960,5960,0
|
|
20230926,162400,42909770,5960,5960,5960,5960,0
|
|
20230926,162300,42909770,5960,5960,5960,5960,0
|
|
20230926,162200,42909770,5960,5960,5960,5960,0
|
|
20230926,162100,42909770,5960,5960,5960,5960,0
|
|
20230926,162000,42909770,5960,5960,5960,5960,0
|
|
20230926,161900,42909770,5960,5960,5960,5960,0
|
|
20230926,161800,42909770,5960,5960,5960,5960,0
|
|
20230926,161700,42909770,5960,5960,5960,5960,0
|
|
20230926,161600,42909770,5960,5960,5960,5960,0
|
|
20230926,161500,42909770,5960,5960,5960,5960,0
|
|
20230926,161400,42909770,5960,5960,5960,5960,0
|
|
20230926,161300,42909770,5960,5960,5960,5960,441
|
|
20230926,161200,42909770,5960,5960,5960,5960,0
|
|
20230926,161100,42909770,5960,5960,5960,5960,0
|
|
20230926,161000,42909770,5960,5960,5960,5960,0
|
|
20230926,160900,42909770,5960,5960,5960,5960,0
|
|
20230926,160800,42909770,5960,5960,5960,5960,0
|
|
20230926,160700,42909770,5960,5960,5960,5960,0
|
|
20230926,160600,42909770,5960,5960,5960,5960,0
|
|
20230926,160500,42909770,5960,5960,5960,5960,0
|
|
20230926,160400,42909770,5960,5960,5960,5960,0
|
|
20230926,160300,42909770,5960,5960,5960,5960,0
|
|
20230926,160200,42909770,5960,5960,5960,5960,0
|
|
20230926,160100,42909770,5960,5960,5960,5960,0
|
|
20230926,160000,42909770,5960,5960,5960,5960,0
|
|
20230926,155900,42909770,5960,5960,5960,5960,0
|
|
20230926,155800,42909770,5960,5960,5960,5960,0
|
|
20230926,155700,42909770,5960,5960,5960,5960,0
|
|
20230926,155600,42909770,5960,5960,5960,5960,0
|
|
20230926,155500,42909770,5960,5960,5960,5960,0
|
|
20230926,155400,42909770,5960,5960,5960,5960,0
|
|
20230926,155300,42909770,5960,5960,5960,5960,0
|
|
20230926,155200,42909770,5960,5960,5960,5960,0
|
|
20230926,155100,42909770,5960,5960,5960,5960,0
|
|
20230926,155000,42909770,5960,5960,5960,5960,0
|
|
20230926,154900,42909770,5960,5960,5960,5960,0
|
|
20230926,154800,42909770,5960,5960,5960,5960,0
|
|
20230926,154700,42909770,5960,5960,5960,5960,0
|
|
20230926,154600,42909770,5960,5960,5960,5960,0
|
|
20230926,154500,42909770,5960,5960,5960,5960,0
|
|
20230926,154400,42909770,5960,5960,5960,5960,0
|
|
20230926,154300,42909770,5960,5960,5960,5960,441
|
|
20230926,154200,42909770,5960,5960,5960,5960,0
|
|
20230926,154100,42909770,5960,5960,5960,5960,0
|
|
20230926,154000,42909770,5960,5960,5960,5960,0
|
|
20230926,153900,42909770,5960,5960,5960,5960,0
|
|
20230926,153800,42909770,5960,5960,5960,5960,0
|
|
20230926,153700,42909770,5960,5960,5960,5960,0
|
|
20230926,153600,42909770,5960,5960,5960,5960,0
|
|
20230926,153500,42909770,5960,5960,5960,5960,0
|
|
20230926,153400,42909770,5960,5960,5960,5960,0
|
|
20230926,153300,42909770,5960,5960,5960,5960,0
|
|
20230926,153200,42909770,5960,5960,5960,5960,0
|
|
20230926,153100,42909770,5960,5960,5960,5960,0
|
|
20230926,153000,42909770,5960,5960,5960,5960,441
|
|
20230926,152900,40281410,5940,5940,5940,5940,0
|
|
20230926,152800,40281410,5940,5940,5940,5940,0
|
|
20230926,152700,40281410,5940,5940,5940,5940,0
|
|
20230926,152600,40281410,5940,5940,5940,5940,0
|
|
20230926,152500,40281410,5940,5940,5940,5940,0
|
|
20230926,152400,40281410,5940,5940,5940,5940,0
|
|
20230926,152300,40281410,5940,5940,5940,5940,0
|
|
20230926,152200,40281410,5940,5940,5940,5940,0
|
|
20230926,152100,40281410,5940,5940,5940,5940,0
|
|
20230926,152000,40281410,5940,5940,5940,5940,0
|
|
20230926,151900,40281410,5940,5880,5940,5880,415
|
|
20230926,151800,37825620,5870,5870,5870,5870,1
|
|
20230926,151700,37819750,5890,5870,5890,5870,9
|
|
20230926,151600,37766900,5910,5870,5910,5870,200
|
|
20230926,151500,36587580,5870,5870,5870,5870,0
|
|
20230926,151400,36587580,5870,5870,5870,5870,0
|
|
20230926,151300,36587580,5870,5870,5870,5870,0
|
|
20230926,151200,36587580,5870,5870,5870,5870,0
|
|
20230926,151100,36587580,5870,5870,5870,5870,0
|
|
20230926,151000,36587580,5870,5870,5870,5870,0
|
|
20230926,150900,36587580,5870,5870,5870,5870,5
|
|
20230926,150800,36558230,5870,5840,5870,5840,7
|
|
20230926,150700,36517200,5870,5870,5870,5870,4
|
|
20230926,150600,36493720,5870,5870,5870,5870,0
|
|
20230926,150500,36493720,5870,5870,5870,5870,0
|
|
20230926,150400,36493720,5870,5870,5870,5870,0
|
|
20230926,150300,36493720,5870,5870,5870,5870,0
|
|
20230926,150200,36493720,5870,5870,5870,5870,0
|
|
20230926,150100,36493720,5870,5870,5870,5870,0
|
|
20230926,150000,36493720,5870,5870,5870,5870,0
|
|
20230926,145900,36493720,5870,5870,5870,5870,0
|
|
20230926,145800,36493720,5870,5870,5870,5870,0
|
|
20230926,145700,36493720,5870,5870,5870,5870,0
|
|
20230926,145600,36493720,5870,5870,5870,5870,0
|
|
20230926,145500,36493720,5870,5870,5870,5870,0
|
|
20230926,145400,36493720,5870,5870,5870,5870,0
|
|
20230926,145300,36493720,5870,5870,5870,5870,0
|
|
20230926,145200,36493720,5870,5870,5870,5870,0
|
|
20230926,145100,36493720,5870,5870,5870,5870,0
|
|
20230926,145000,36493720,5870,5870,5870,5870,0
|
|
20230926,144900,36493720,5870,5870,5870,5870,0
|
|
20230926,144800,36493720,5870,5830,5870,5830,2
|
|
20230926,144700,36482020,5870,5870,5870,5870,0
|
|
20230926,144600,36482020,5870,5870,5870,5870,10
|
|
20230926,144500,36423320,5890,5890,5890,5890,0
|
|
20230926,144400,36423320,5890,5890,5890,5890,0
|
|
20230926,144300,36423320,5890,5890,5890,5890,0
|
|
20230926,144200,36423320,5890,5890,5890,5890,0
|
|
20230926,144100,36423320,5890,5890,5890,5890,0
|
|
20230926,144000,36423320,5890,5890,5890,5890,0
|
|
20230926,143900,36423320,5890,5890,5890,5890,0
|
|
20230926,143800,36423320,5890,5890,5890,5890,0
|
|
20230926,143700,36423320,5890,5890,5890,5890,0
|
|
20230926,143600,36423320,5890,5890,5890,5890,0
|
|
20230926,143500,36423320,5890,5890,5890,5890,0
|
|
20230926,143400,36423320,5890,5890,5890,5890,0
|
|
20230926,143300,36423320,5890,5890,5890,5890,0
|
|
20230926,143200,36423320,5890,5890,5890,5890,0
|
|
20230926,143100,36423320,5890,5890,5890,5890,0
|
|
20230926,143000,36423320,5890,5890,5890,5890,0
|
|
20230926,142900,36423320,5890,5830,5890,5830,76
|
|
20230926,142800,35980180,5830,5820,5830,5820,4
|
|
20230926,142700,35956890,5810,5810,5810,5810,78
|
|
20230926,142600,35503710,5810,5810,5810,5810,2
|
|
20230926,142500,35492090,5810,5810,5810,5810,76
|
|
20230926,142400,35050530,5800,5800,5800,5800,0
|
|
20230926,142300,35050530,5800,5800,5800,5800,0
|
|
20230926,142200,35050530,5800,5800,5800,5800,0
|
|
20230926,142100,35050530,5800,5810,5810,5800,42
|
|
20230926,142000,34806910,5810,5810,5810,5810,50
|
|
20230926,141900,34516410,5840,5840,5840,5840,0
|
|
20230926,141800,34516410,5840,5840,5840,5840,0
|
|
20230926,141700,34516410,5840,5840,5840,5840,0
|
|
20230926,141600,34516410,5840,5840,5840,5840,1
|
|
20230926,141500,34510570,5810,5810,5810,5810,0
|
|
20230926,141400,34510570,5810,5830,5830,5810,100
|
|
20230926,141300,33929550,5830,5830,5830,5830,0
|
|
20230926,141200,33929550,5830,5830,5830,5830,0
|
|
20230926,141100,33929550,5830,5830,5830,5830,0
|
|
20230926,141000,33929550,5830,5830,5830,5830,0
|
|
20230926,140900,33929550,5830,5830,5830,5830,12
|
|
20230926,140800,33859590,5810,5810,5810,5810,0
|
|
20230926,140700,33859590,5810,5810,5810,5810,0
|
|
20230926,140600,33859590,5810,5810,5810,5810,0
|
|
20230926,140500,33859590,5810,5810,5810,5810,1
|
|
20230926,140400,33853780,5800,5800,5800,5800,0
|
|
20230926,140300,33853780,5800,5800,5800,5800,0
|
|
20230926,140200,33853780,5800,5800,5800,5800,0
|
|
20230926,140100,33853780,5800,5810,5810,5800,723
|
|
20230926,140000,29659330,5800,5810,5810,5800,325
|
|
20230926,135900,27774220,5800,5820,5820,5800,1058
|
|
20230926,135800,21629410,5820,5820,5820,5820,0
|
|
20230926,135700,21629410,5820,5820,5820,5820,0
|
|
20230926,135600,21629410,5820,5820,5820,5820,0
|
|
20230926,135500,21629410,5820,5820,5820,5820,0
|
|
20230926,135400,21629410,5820,5820,5820,5820,0
|
|
20230926,135300,21629410,5820,5820,5820,5820,0
|
|
20230926,135200,21629410,5820,5820,5820,5820,0
|
|
20230926,135100,21629410,5820,5820,5820,5820,50
|
|
20230926,135000,21338410,5820,5820,5820,5820,0
|
|
20230926,134900,21338410,5820,5820,5820,5820,1
|
|
20230926,134800,21332590,5830,5830,5830,5830,4
|
|
20230926,134700,21309270,5880,5880,5880,5880,0
|
|
20230926,134600,21309270,5880,5880,5880,5880,0
|
|
20230926,134500,21309270,5880,5880,5880,5880,0
|
|
20230926,134400,21309270,5880,5880,5880,5880,0
|
|
20230926,134300,21309270,5880,5880,5880,5880,0
|
|
20230926,134200,21309270,5880,5880,5880,5880,0
|
|
20230926,134100,21309270,5880,5880,5880,5880,0
|
|
20230926,134000,21309270,5880,5880,5880,5880,0
|
|
20230926,133900,21309270,5880,5880,5880,5880,1
|
|
20230926,133800,21303390,5830,5830,5830,5830,0
|
|
20230926,133700,21303390,5830,5860,5860,5830,701
|
|
20230926,133600,17216510,5870,5870,5870,5870,0
|
|
20230926,133500,17216510,5870,5870,5870,5870,1
|
|
20230926,133400,17210640,5890,5890,5890,5890,0
|
|
20230926,133300,17210640,5890,5890,5890,5890,0
|
|
20230926,133200,17210640,5890,5890,5890,5890,0
|
|
20230926,133100,17210640,5890,5890,5890,5890,0
|
|
20230926,133000,17210640,5890,5890,5890,5890,0
|
|
20230926,132900,17210640,5890,5890,5890,5890,0
|
|
20230926,132800,17210640,5890,5890,5890,5890,0
|
|
20230926,132700,17210640,5890,5840,5890,5840,2
|
|
20230926,132600,17198910,5840,5840,5840,5840,0
|
|
20230926,132500,17198910,5840,5840,5840,5840,0
|
|
20230926,132400,17198910,5840,5840,5840,5840,0
|
|
20230926,132300,17198910,5840,5840,5840,5840,0
|
|
20230926,132200,17198910,5840,5840,5840,5840,116
|
|
20230926,132100,16521470,5840,5840,5840,5840,0
|
|
20230926,132000,16521470,5840,5840,5840,5840,0
|
|
20230926,131900,16521470,5840,5840,5840,5840,0
|
|
20230926,131800,16521470,5840,5840,5840,5840,0
|
|
20230926,131700,16521470,5840,5840,5840,5840,0
|
|
20230926,131600,16521470,5840,5840,5840,5840,0
|
|
20230926,131500,16521470,5840,5840,5840,5840,0
|
|
20230926,131400,16521470,5840,5840,5840,5840,0
|
|
20230926,131300,16521470,5840,5840,5840,5840,0
|
|
20230926,131200,16521470,5840,5840,5840,5840,0
|
|
20230926,131100,16521470,5840,5840,5840,5840,0
|
|
20230926,131000,16521470,5840,5850,5850,5840,32
|
|
20230926,130900,16334380,5900,5900,5900,5900,0
|
|
20230926,130800,16334380,5900,5900,5900,5900,0
|
|
20230926,130700,16334380,5900,5900,5900,5900,0
|
|
20230926,130600,16334380,5900,5900,5900,5900,0
|
|
20230926,130500,16334380,5900,5900,5900,5900,2
|
|
20230926,130400,16322580,5900,5900,5900,5900,1
|
|
20230926,130300,16316680,5900,5900,5900,5900,0
|
|
20230926,130200,16316680,5900,5900,5900,5900,0
|
|
20230926,130100,16316680,5900,5890,5900,5890,16
|
|
20230926,130000,16222430,5860,5860,5860,5860,0
|
|
20230926,125900,16222430,5860,5860,5860,5860,0
|
|
20230926,125800,16222430,5860,5860,5860,5860,0
|
|
20230926,125700,16222430,5860,5860,5860,5860,0
|
|
20230926,125600,16222430,5860,5860,5860,5860,110
|
|
20230926,125500,15577830,5860,5860,5860,5860,0
|
|
20230926,125400,15577830,5860,5860,5860,5860,0
|
|
20230926,125300,15577830,5860,5860,5860,5860,0
|
|
20230926,125200,15577830,5860,5860,5860,5860,89
|
|
20230926,125100,15056290,5850,5850,5850,5850,0
|
|
20230926,125000,15056290,5850,5860,5860,5850,64
|
|
20230926,124900,14681780,5860,5860,5860,5860,0
|
|
20230926,124800,14681780,5860,5860,5860,5860,0
|
|
20230926,124700,14681780,5860,5860,5860,5860,3
|
|
20230926,124600,14664200,5870,5870,5870,5870,0
|
|
20230926,124500,14664200,5870,5870,5870,5870,16
|
|
20230926,124400,14570280,5870,5870,5870,5870,159
|
|
20230926,124300,13636950,5870,5870,5870,5860,235
|
|
20230926,124200,12258880,5860,5910,5910,5860,501
|
|
20230926,124100,9315780,5910,5910,5910,5910,1
|
|
20230926,124000,9309870,5910,5910,5910,5910,2
|
|
20230926,123900,9298050,5920,5920,5920,5920,0
|
|
20230926,123800,9298050,5920,5940,5940,5920,178
|
|
20230926,123700,8243840,5950,5950,5950,5950,0
|
|
20230926,123600,8243840,5950,5950,5950,5950,0
|
|
20230926,123500,8243840,5950,5950,5950,5950,33
|
|
20230926,123400,8047490,5950,5950,5950,5950,0
|
|
20230926,123300,8047490,5950,5950,5950,5950,15
|
|
20230926,123200,7958240,5960,5960,5960,5960,0
|
|
20230926,123100,7958240,5960,5960,5960,5960,1
|
|
20230926,123000,7952280,5960,5970,5970,5960,21
|
|
20230926,122900,7827110,5970,5970,5970,5970,0
|
|
20230926,122800,7827110,5970,5970,5970,5970,0
|
|
20230926,122700,7827110,5970,5970,5970,5970,0
|
|
20230926,122600,7827110,5970,5970,5970,5970,0
|
|
20230926,122500,7827110,5970,5970,5970,5970,0
|
|
20230926,122400,7827110,5970,5970,5970,5970,0
|
|
20230926,122300,7827110,5970,5970,5970,5970,0
|
|
20230926,122200,7827110,5970,5970,5970,5970,0
|
|
20230926,122100,7827110,5970,5970,5970,5970,0
|
|
20230926,122000,7827110,5970,5970,5970,5970,0
|
|
20230926,121900,7827110,5970,5970,5970,5970,0
|
|
20230926,121800,7827110,5970,5970,5970,5970,0
|
|
20230926,121700,7827110,5970,5970,5970,5970,0
|
|
20230926,121600,7827110,5970,5970,5970,5970,0
|
|
20230926,121500,7827110,5970,5970,5970,5970,0
|
|
20230926,121400,7827110,5970,5970,5970,5970,0
|
|
20230926,121300,7827110,5970,5970,5970,5970,0
|
|
20230926,121200,7827110,5970,5970,5970,5970,0
|
|
20230926,121100,7827110,5970,5980,5980,5970,7
|
|
20230926,121000,7785310,5960,5960,5960,5960,100
|
|
20230926,120900,7189310,5980,5980,5980,5980,0
|
|
20230926,120800,7189310,5980,5980,5980,5980,0
|
|
20230926,120700,7189310,5980,5980,5980,5980,0
|
|
20230926,120600,7189310,5980,5980,5980,5980,0
|
|
20230926,120500,7189310,5980,5980,5980,5980,0
|
|
20230926,120400,7189310,5980,5980,5980,5980,0
|
|
20230926,120300,7189310,5980,5980,5980,5980,0
|
|
20230926,120200,7189310,5980,5980,5980,5980,0
|
|
20230926,120100,7189310,5980,5980,5980,5980,0
|
|
20230926,120000,7189310,5980,5980,5980,5980,0
|
|
20230926,115900,7189310,5980,5980,5980,5980,0
|
|
20230926,115800,7189310,5980,5980,5980,5980,0
|
|
20230926,115700,7189310,5980,5980,5980,5980,0
|
|
20230926,115600,7189310,5980,5980,5980,5980,0
|
|
20230926,115500,7189310,5980,5980,5980,5980,1
|
|
20230926,115400,7183330,5960,5960,5960,5960,0
|
|
20230926,115300,7183330,5960,5960,5960,5960,0
|
|
20230926,115200,7183330,5960,5960,5960,5960,0
|
|
20230926,115100,7183330,5960,5960,5960,5960,0
|
|
20230926,115000,7183330,5960,5960,5960,5960,1
|
|
20230926,114900,7177370,5960,5960,5960,5960,0
|
|
20230926,114800,7177370,5960,5960,5960,5960,74
|
|
20230926,114700,6736330,5970,5970,5970,5970,7
|
|
20230926,114600,6694540,5980,5980,5980,5980,0
|
|
20230926,114500,6694540,5980,5980,5980,5980,0
|
|
20230926,114400,6694540,5980,5980,5980,5980,0
|
|
20230926,114300,6694540,5980,5980,5980,5980,0
|
|
20230926,114200,6694540,5980,5980,5980,5980,0
|
|
20230926,114100,6694540,5980,5980,5980,5980,0
|
|
20230926,114000,6694540,5980,5980,5980,5980,0
|
|
20230926,113900,6694540,5980,5980,5980,5980,0
|
|
20230926,113800,6694540,5980,5980,5980,5980,0
|
|
20230926,113700,6694540,5980,5980,5980,5980,0
|
|
20230926,113600,6694540,5980,5980,5980,5980,1
|
|
20230926,113500,6688560,5990,5990,5990,5990,0
|
|
20230926,113400,6688560,5990,5990,5990,5990,0
|
|
20230926,113300,6688560,5990,5990,5990,5990,0
|
|
20230926,113200,6688560,5990,5990,5990,5990,0
|
|
20230926,113100,6688560,5990,5990,5990,5990,0
|
|
20230926,113000,6688560,5990,5990,5990,5990,0
|
|
20230926,112900,6688560,5990,5990,5990,5990,0
|
|
20230926,112800,6688560,5990,5990,5990,5990,0
|
|
20230926,112700,6688560,5990,5990,5990,5990,0
|
|
20230926,112600,6688560,5990,5990,5990,5990,0
|
|
20230926,112500,6688560,5990,5990,5990,5990,0
|
|
20230926,112400,6688560,5990,5990,5990,5990,0
|
|
20230926,112300,6688560,5990,5990,5990,5990,0
|
|
20230926,112200,6688560,5990,5990,5990,5990,0
|
|
20230926,112100,6688560,5990,5990,5990,5990,0
|
|
20230926,112000,6688560,5990,5990,5990,5990,0
|
|
20230926,111900,6688560,5990,5990,5990,5990,0
|
|
20230926,111800,6688560,5990,5990,5990,5990,0
|
|
20230926,111700,6688560,5990,5990,5990,5990,0
|
|
20230926,111600,6688560,5990,5990,5990,5990,0
|
|
20230926,111500,6688560,5990,5990,5990,5990,0
|
|
20230926,111400,6688560,5990,5990,5990,5990,0
|
|
20230926,111300,6688560,5990,5990,5990,5990,0
|
|
20230926,111200,6688560,5990,5990,5990,5990,0
|
|
20230926,111100,6688560,5990,5990,5990,5990,0
|
|
20230926,111000,6688560,5990,5990,5990,5990,0
|
|
20230926,110900,6688560,5990,5990,5990,5990,0
|
|
20230926,110800,6688560,5990,5990,5990,5990,0
|
|
20230926,110700,6688560,5990,5990,5990,5990,0
|
|
20230926,110600,6688560,5990,5990,5990,5990,0
|
|
20230926,110500,6688560,5990,5990,5990,5990,0
|
|
20230926,110400,6688560,5990,5990,5990,5990,0
|
|
20230926,110300,6688560,5990,5990,5990,5990,0
|
|
20230926,110200,6688560,5990,5990,5990,5990,0
|
|
20230926,110100,6688560,5990,5990,5990,5990,0
|
|
20230926,110000,6688560,5990,5990,5990,5990,0
|
|
20230926,105900,6688560,5990,5990,5990,5990,0
|
|
20230926,105800,6688560,5990,5990,5990,5990,0
|
|
20230926,105700,6688560,5990,5990,5990,5990,0
|
|
20230926,105600,6688560,5990,5990,5990,5990,0
|
|
20230926,105500,6688560,5990,5990,5990,5990,0
|
|
20230926,105400,6688560,5990,5990,5990,5990,0
|
|
20230926,105300,6688560,5990,5990,5990,5990,0
|
|
20230926,105200,6688560,5990,5990,5990,5990,0
|
|
20230926,105100,6688560,5990,5990,5990,5990,0
|
|
20230926,105000,6688560,5990,5990,5990,5990,0
|
|
20230926,104900,6688560,5990,5990,5990,5990,0
|
|
20230926,104800,6688560,5990,5990,5990,5990,0
|
|
20230926,104700,6688560,5990,5990,5990,5990,5
|
|
20230926,104600,6658610,6000,6000,6000,6000,0
|
|
20230926,104500,6658610,6000,6000,6000,6000,0
|
|
20230926,104400,6658610,6000,6000,6000,6000,0
|
|
20230926,104300,6658610,6000,6000,6000,6000,0
|
|
20230926,104200,6658610,6000,6000,6000,6000,0
|
|
20230926,104100,6658610,6000,6000,6000,6000,0
|
|
20230926,104000,6658610,6000,6000,6000,6000,0
|
|
20230926,103900,6658610,6000,6000,6000,6000,0
|
|
20230926,103800,6658610,6000,6000,6000,6000,0
|
|
20230926,103700,6658610,6000,6000,6000,6000,0
|
|
20230926,103600,6658610,6000,6000,6000,6000,0
|
|
20230926,103500,6658610,6000,6000,6000,6000,0
|
|
20230926,103400,6658610,6000,6000,6000,6000,0
|
|
20230926,103300,6658610,6000,6000,6000,6000,0
|
|
20230926,103200,6658610,6000,6000,6000,6000,0
|
|
20230926,103100,6658610,6000,6000,6000,6000,0
|
|
20230926,103000,6658610,6000,6000,6000,6000,0
|
|
20230926,102900,6658610,6000,6000,6000,6000,0
|
|
20230926,102800,6658610,6000,6000,6000,6000,0
|
|
20230926,102700,6658610,6000,6000,6000,6000,0
|
|
20230926,102600,6658610,6000,6000,6000,6000,0
|
|
20230926,102500,6658610,6000,6000,6000,6000,0
|
|
20230926,102400,6658610,6000,6000,6000,6000,0
|
|
20230926,102300,6658610,6000,6000,6000,6000,0
|
|
20230926,102200,6658610,6000,6000,6000,6000,0
|
|
20230926,102100,6658610,6000,6000,6000,6000,0
|
|
20230926,102000,6658610,6000,6000,6000,6000,0
|
|
20230926,101900,6658610,6000,6000,6000,6000,0
|
|
20230926,101800,6658610,6000,6000,6000,6000,50
|
|
20230926,101700,6358610,6000,6000,6000,6000,0
|
|
20230926,101600,6358610,6000,6000,6000,6000,0
|
|
20230926,101500,6358610,6000,6000,6000,6000,0
|
|
20230926,101400,6358610,6000,6000,6000,6000,0
|
|
20230926,101300,6358610,6000,6000,6000,6000,8
|
|
20230926,101200,6310610,6010,6010,6010,6010,0
|
|
20230926,101100,6310610,6010,6010,6010,6010,0
|
|
20230926,101000,6310610,6010,6010,6010,6010,0
|
|
20230926,100900,6310610,6010,6010,6010,6010,0
|
|
20230926,100800,6310610,6010,6010,6010,6010,0
|
|
20230926,100700,6310610,6010,6010,6010,6010,0
|
|
20230926,100600,6310610,6010,6010,6010,6010,0
|
|
20230926,100500,6310610,6010,6010,6010,6010,1
|
|
20230926,100400,6304600,6020,6020,6020,6020,0
|
|
20230926,100300,6304600,6020,5990,6020,5990,14
|
|
20230926,100200,6220670,5960,6000,6000,5960,2
|
|
20230926,100100,6208710,6020,6020,6020,6020,0
|
|
20230926,100000,6208710,6020,6020,6020,6020,0
|
|
20230926,095900,6208710,6020,6000,6020,6000,28
|
|
20230926,095800,6040620,6010,6010,6010,6010,0
|
|
20230926,095700,6040620,6010,6010,6010,6010,0
|
|
20230926,095600,6040620,6010,5980,6010,5980,20
|
|
20230926,095500,5920890,5980,5980,5980,5980,1
|
|
20230926,095400,5914910,5960,5960,5960,5960,0
|
|
20230926,095300,5914910,5960,5960,5960,5960,0
|
|
20230926,095200,5914910,5960,5960,5960,5960,0
|
|
20230926,095100,5914910,5960,5960,5960,5960,13
|
|
20230926,095000,5837430,5980,5980,5980,5980,0
|
|
20230926,094900,5837430,5980,5980,5980,5980,0
|
|
20230926,094800,5837430,5980,5980,5980,5980,0
|
|
20230926,094700,5837430,5980,5980,5980,5980,0
|
|
20230926,094600,5837430,5980,5980,5980,5980,0
|
|
20230926,094500,5837430,5980,5980,5980,5980,0
|
|
20230926,094400,5837430,5980,5980,5980,5980,0
|
|
20230926,094300,5837430,5980,5980,5980,5980,0
|
|
20230926,094200,5837430,5980,5980,5980,5980,0
|
|
20230926,094100,5837430,5980,5980,5980,5980,0
|
|
20230926,094000,5837430,5980,5980,5980,5980,0
|
|
20230926,093900,5837430,5980,5980,5980,5980,0
|
|
20230926,093800,5837430,5980,5980,5980,5980,0
|
|
20230926,093700,5837430,5980,5980,5980,5980,0
|
|
20230926,093600,5837430,5980,5980,5980,5980,0
|
|
20230926,093500,5837430,5980,5960,5980,5960,21
|
|
20230926,093400,5712250,5980,5980,5980,5980,0
|
|
20230926,093300,5712250,5980,5980,5980,5980,0
|
|
20230926,093200,5712250,5980,5980,5980,5980,0
|
|
20230926,093100,5712250,5980,5980,5980,5980,1
|
|
20230926,093000,5706270,5980,5980,5980,5980,0
|
|
20230926,092900,5706270,5980,5980,5980,5980,1
|
|
20230926,092800,5700290,5970,5970,5970,5970,13
|
|
20230926,092700,5622680,5980,5980,5980,5980,0
|
|
20230926,092600,5622680,5980,5980,5980,5980,0
|
|
20230926,092500,5622680,5980,5980,5980,5980,0
|
|
20230926,092400,5622680,5980,5980,5980,5980,0
|
|
20230926,092300,5622680,5980,5980,5980,5980,0
|
|
20230926,092200,5622680,5980,5980,5980,5980,300
|
|
20230926,092100,3828680,5980,5980,5980,5980,0
|
|
20230926,092000,3828680,5980,5980,5980,5980,0
|
|
20230926,091900,3828680,5980,5980,5980,5980,0
|
|
20230926,091800,3828680,5980,5980,5980,5980,0
|
|
20230926,091700,3828680,5980,5980,5980,5980,1
|
|
20230926,091600,3822700,5980,5980,5980,5980,0
|
|
20230926,091500,3822700,5980,5980,5980,5980,0
|
|
20230926,091400,3822700,5980,5980,5980,5980,0
|
|
20230926,091300,3822700,5980,5980,5980,5980,0
|
|
20230926,091200,3822700,5980,5980,5980,5980,0
|
|
20230926,091100,3822700,5980,5980,5980,5980,0
|
|
20230926,091000,3822700,5980,5980,5980,5980,0
|
|
20230926,090900,3822700,5980,5980,5980,5980,67
|
|
20230926,090800,3422040,5980,5980,5980,5980,0
|
|
20230926,090700,3422040,5980,5980,5980,5980,0
|
|
20230926,090600,3422040,5980,5980,5980,5980,50
|
|
20230926,090500,3123040,5980,5980,5980,5980,0
|
|
20230926,090400,3123040,5980,5980,5980,5980,0
|
|
20230926,090300,3123040,5980,5960,5980,5960,13
|
|
20230926,090200,3045340,5980,5980,5980,5980,0
|
|
20230926,090100,3045340,5980,5980,5980,5980,68
|
|
20230926,090000,2638700,5980,6000,6000,5980,441
|