640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193700,54925130,5000,5000,5000,5000,5
|
|
20230908,193600,54925130,5000,5000,5000,5000,0
|
|
20230908,193500,54925130,5000,5000,5000,5000,0
|
|
20230908,193400,54925130,5000,5000,5000,5000,0
|
|
20230908,193300,54925130,5000,5000,5000,5000,0
|
|
20230908,193200,54925130,5000,5000,5000,5000,0
|
|
20230908,193100,54925130,5000,5000,5000,5000,0
|
|
20230908,193000,54925130,5000,5000,5000,5000,0
|
|
20230908,192900,54925130,5000,5000,5000,5000,0
|
|
20230908,192800,54925130,5000,5000,5000,5000,0
|
|
20230908,192700,54925130,5000,5000,5000,5000,0
|
|
20230908,192600,54925130,5000,5000,5000,5000,0
|
|
20230908,192500,54925130,5000,5000,5000,5000,0
|
|
20230908,192400,54925130,5000,5000,5000,5000,0
|
|
20230908,192300,54925130,5000,5000,5000,5000,0
|
|
20230908,192200,54925130,5000,5000,5000,5000,0
|
|
20230908,192100,54925130,5000,5000,5000,5000,0
|
|
20230908,192000,54925130,5000,5000,5000,5000,0
|
|
20230908,191900,54925130,5000,5000,5000,5000,0
|
|
20230908,191800,54925130,5000,5000,5000,5000,0
|
|
20230908,191700,54925130,5000,5000,5000,5000,0
|
|
20230908,191600,54925130,5000,5000,5000,5000,0
|
|
20230908,191500,54925130,5000,5000,5000,5000,0
|
|
20230908,191400,54925130,5000,5000,5000,5000,0
|
|
20230908,191300,54925130,5000,5000,5000,5000,0
|
|
20230908,191200,54925130,5000,5000,5000,5000,0
|
|
20230908,191100,54925130,5000,5000,5000,5000,0
|
|
20230908,191000,54925130,5000,5000,5000,5000,0
|
|
20230908,190900,54925130,5000,5000,5000,5000,0
|
|
20230908,190800,54925130,5000,5000,5000,5000,0
|
|
20230908,190700,54925130,5000,5000,5000,5000,5
|
|
20230908,190600,54925130,5000,5000,5000,5000,0
|
|
20230908,190500,54925130,5000,5000,5000,5000,0
|
|
20230908,190400,54925130,5000,5000,5000,5000,0
|
|
20230908,190300,54925130,5000,5000,5000,5000,0
|
|
20230908,190200,54925130,5000,5000,5000,5000,0
|
|
20230908,190100,54925130,5000,5000,5000,5000,0
|
|
20230908,190000,54925130,5000,5000,5000,5000,0
|
|
20230908,185900,54925130,5000,5000,5000,5000,0
|
|
20230908,185800,54925130,5000,5000,5000,5000,0
|
|
20230908,185700,54925130,5000,5000,5000,5000,0
|
|
20230908,185600,54925130,5000,5000,5000,5000,0
|
|
20230908,185500,54925130,5000,5000,5000,5000,0
|
|
20230908,185400,54925130,5000,5000,5000,5000,0
|
|
20230908,185300,54925130,5000,5000,5000,5000,0
|
|
20230908,185200,54925130,5000,5000,5000,5000,0
|
|
20230908,185100,54925130,5000,5000,5000,5000,0
|
|
20230908,185000,54925130,5000,5000,5000,5000,0
|
|
20230908,184900,54925130,5000,5000,5000,5000,0
|
|
20230908,184800,54925130,5000,5000,5000,5000,0
|
|
20230908,184700,54925130,5000,5000,5000,5000,0
|
|
20230908,184600,54925130,5000,5000,5000,5000,0
|
|
20230908,184500,54925130,5000,5000,5000,5000,0
|
|
20230908,184400,54925130,5000,5000,5000,5000,0
|
|
20230908,184300,54925130,5000,5000,5000,5000,0
|
|
20230908,184200,54925130,5000,5000,5000,5000,0
|
|
20230908,184100,54925130,5000,5000,5000,5000,0
|
|
20230908,184000,54925130,5000,5000,5000,5000,0
|
|
20230908,183900,54925130,5000,5000,5000,5000,0
|
|
20230908,183800,54925130,5000,5000,5000,5000,0
|
|
20230908,183700,54925130,5000,5000,5000,5000,5
|
|
20230908,183600,54925130,5000,5000,5000,5000,0
|
|
20230908,183500,54925130,5000,5000,5000,5000,0
|
|
20230908,183400,54925130,5000,5000,5000,5000,0
|
|
20230908,183300,54925130,5000,5000,5000,5000,0
|
|
20230908,183200,54925130,5000,5000,5000,5000,0
|
|
20230908,183100,54925130,5000,5000,5000,5000,0
|
|
20230908,183000,54925130,5000,5000,5000,5000,0
|
|
20230908,182900,54925130,5000,5000,5000,5000,0
|
|
20230908,182800,54925130,5000,5000,5000,5000,0
|
|
20230908,182700,54925130,5000,5000,5000,5000,0
|
|
20230908,182600,54925130,5000,5000,5000,5000,0
|
|
20230908,182500,54925130,5000,5000,5000,5000,0
|
|
20230908,182400,54925130,5000,5000,5000,5000,0
|
|
20230908,182300,54925130,5000,5000,5000,5000,0
|
|
20230908,182200,54925130,5000,5000,5000,5000,0
|
|
20230908,182100,54925130,5000,5000,5000,5000,0
|
|
20230908,182000,54925130,5000,5000,5000,5000,0
|
|
20230908,181900,54925130,5000,5000,5000,5000,0
|
|
20230908,181800,54925130,5000,5000,5000,5000,0
|
|
20230908,181700,54925130,5000,5000,5000,5000,0
|
|
20230908,181600,54925130,5000,5000,5000,5000,0
|
|
20230908,181500,54925130,5000,5000,5000,5000,0
|
|
20230908,181400,54925130,5000,5000,5000,5000,0
|
|
20230908,181300,54925130,5000,5000,5000,5000,0
|
|
20230908,181200,54925130,5000,5000,5000,5000,0
|
|
20230908,181100,54925130,5000,5000,5000,5000,0
|
|
20230908,181000,54925130,5000,5000,5000,5000,0
|
|
20230908,180900,54925130,5000,5000,5000,5000,0
|
|
20230908,180800,54925130,5000,5000,5000,5000,0
|
|
20230908,180700,54925130,5000,5000,5000,5000,5
|
|
20230908,180600,54925130,5000,5000,5000,5000,0
|
|
20230908,180500,54925130,5000,5000,5000,5000,0
|
|
20230908,180400,54925130,5000,5000,5000,5000,0
|
|
20230908,180300,54925130,5000,5000,5000,5000,0
|
|
20230908,180200,54925130,5000,5000,5000,5000,0
|
|
20230908,180100,54925130,5000,5000,5000,5000,0
|
|
20230908,180000,54925130,5000,5000,5000,5000,0
|
|
20230908,175900,54925130,5000,5000,5000,5000,0
|
|
20230908,175800,54925130,5000,5000,5000,5000,0
|
|
20230908,175700,54925130,5000,5000,5000,5000,0
|
|
20230908,175600,54925130,5000,5000,5000,5000,0
|
|
20230908,175500,54925130,5000,5000,5000,5000,0
|
|
20230908,175400,54925130,5000,5000,5000,5000,0
|
|
20230908,175300,54925130,5000,5000,5000,5000,0
|
|
20230908,175200,54925130,5000,5000,5000,5000,0
|
|
20230908,175100,54925130,5000,5000,5000,5000,0
|
|
20230908,175000,54925130,5000,5000,5000,5000,0
|
|
20230908,174900,54925130,5000,5000,5000,5000,0
|
|
20230908,174800,54925130,5000,5000,5000,5000,0
|
|
20230908,174700,54925130,5000,5000,5000,5000,0
|
|
20230908,174600,54925130,5000,5000,5000,5000,0
|
|
20230908,174500,54925130,5000,5000,5000,5000,0
|
|
20230908,174400,54925130,5000,5000,5000,5000,0
|
|
20230908,174300,54925130,5000,5000,5000,5000,0
|
|
20230908,174200,54925130,5000,5000,5000,5000,0
|
|
20230908,174100,54925130,5000,5000,5000,5000,0
|
|
20230908,174000,54925130,5000,5000,5000,5000,0
|
|
20230908,173900,54925130,5000,5000,5000,5000,0
|
|
20230908,173800,54925130,5000,5000,5000,5000,0
|
|
20230908,173700,54925130,5000,5000,5000,5000,5
|
|
20230908,173600,54925130,5000,5000,5000,5000,0
|
|
20230908,173500,54925130,5000,5000,5000,5000,0
|
|
20230908,173400,54925130,5000,5000,5000,5000,0
|
|
20230908,173300,54925130,5000,5000,5000,5000,0
|
|
20230908,173200,54925130,5000,5000,5000,5000,0
|
|
20230908,173100,54925130,5000,5000,5000,5000,0
|
|
20230908,173000,54925130,5000,5000,5000,5000,0
|
|
20230908,172900,54925130,5000,5000,5000,5000,0
|
|
20230908,172800,54925130,5000,5000,5000,5000,0
|
|
20230908,172700,54925130,5000,5000,5000,5000,0
|
|
20230908,172600,54925130,5000,5000,5000,5000,0
|
|
20230908,172500,54925130,5000,5000,5000,5000,0
|
|
20230908,172400,54925130,5000,5000,5000,5000,0
|
|
20230908,172300,54925130,5000,5000,5000,5000,0
|
|
20230908,172200,54925130,5000,5000,5000,5000,0
|
|
20230908,172100,54925130,5000,5000,5000,5000,0
|
|
20230908,172000,54925130,5000,5000,5000,5000,0
|
|
20230908,171900,54925130,5000,5000,5000,5000,0
|
|
20230908,171800,54925130,5000,5000,5000,5000,0
|
|
20230908,171700,54925130,5000,5000,5000,5000,0
|
|
20230908,171600,54925130,5000,5000,5000,5000,0
|
|
20230908,171500,54925130,5000,5000,5000,5000,0
|
|
20230908,171400,54925130,5000,5000,5000,5000,0
|
|
20230908,171300,54925130,5000,5000,5000,5000,0
|
|
20230908,171200,54925130,5000,5000,5000,5000,0
|
|
20230908,171100,54925130,5000,5000,5000,5000,0
|
|
20230908,171000,54925130,5000,5000,5000,5000,0
|
|
20230908,170900,54925130,5000,5000,5000,5000,0
|
|
20230908,170800,54925130,5000,5000,5000,5000,0
|
|
20230908,170700,54925130,5000,5000,5000,5000,5
|
|
20230908,170600,54925130,5000,5000,5000,5000,0
|
|
20230908,170500,54925130,5000,5000,5000,5000,0
|
|
20230908,170400,54925130,5000,5000,5000,5000,0
|
|
20230908,170300,54925130,5000,5000,5000,5000,0
|
|
20230908,170200,54925130,5000,5000,5000,5000,0
|
|
20230908,170100,54925130,5000,5000,5000,5000,0
|
|
20230908,170000,54925130,5000,5000,5000,5000,0
|
|
20230908,165900,54925130,5000,5000,5000,5000,0
|
|
20230908,165800,54925130,5000,5000,5000,5000,0
|
|
20230908,165700,54925130,5000,5000,5000,5000,0
|
|
20230908,165600,54925130,5000,5000,5000,5000,0
|
|
20230908,165500,54925130,5000,5000,5000,5000,0
|
|
20230908,165400,54925130,5000,5000,5000,5000,0
|
|
20230908,165300,54925130,5000,5000,5000,5000,0
|
|
20230908,165200,54925130,5000,5000,5000,5000,0
|
|
20230908,165100,54925130,5000,5000,5000,5000,0
|
|
20230908,165000,54925130,5000,5000,5000,5000,0
|
|
20230908,164900,54925130,5000,5000,5000,5000,0
|
|
20230908,164800,54925130,5000,5000,5000,5000,0
|
|
20230908,164700,54925130,5000,5000,5000,5000,0
|
|
20230908,164600,54925130,5000,5000,5000,5000,0
|
|
20230908,164500,54925130,5000,5000,5000,5000,0
|
|
20230908,164400,54925130,5000,5000,5000,5000,0
|
|
20230908,164300,54925130,5000,5000,5000,5000,0
|
|
20230908,164200,54925130,5000,5000,5000,5000,0
|
|
20230908,164100,54925130,5000,5000,5000,5000,0
|
|
20230908,164000,54925130,5000,5000,5000,5000,0
|
|
20230908,163900,54925130,5000,5000,5000,5000,0
|
|
20230908,163800,54925130,5000,5000,5000,5000,0
|
|
20230908,163700,54925130,5000,5000,5000,5000,5
|
|
20230908,163600,54925130,5000,5000,5000,5000,0
|
|
20230908,163500,54925130,5000,5000,5000,5000,0
|
|
20230908,163400,54925130,5000,5000,5000,5000,0
|
|
20230908,163300,54925130,5000,5000,5000,5000,0
|
|
20230908,163200,54925130,5000,5000,5000,5000,0
|
|
20230908,163100,54925130,5000,5000,5000,5000,0
|
|
20230908,163000,54925130,5000,5000,5000,5000,0
|
|
20230908,162900,54925130,5000,5000,5000,5000,0
|
|
20230908,162800,54925130,5000,5000,5000,5000,0
|
|
20230908,162700,54925130,5000,5000,5000,5000,0
|
|
20230908,162600,54925130,5000,5000,5000,5000,0
|
|
20230908,162500,54925130,5000,5000,5000,5000,0
|
|
20230908,162400,54925130,5000,5000,5000,5000,0
|
|
20230908,162300,54925130,5000,5000,5000,5000,0
|
|
20230908,162200,54925130,5000,5000,5000,5000,0
|
|
20230908,162100,54925130,5000,5000,5000,5000,0
|
|
20230908,162000,54925130,5000,5000,5000,5000,0
|
|
20230908,161900,54925130,5000,5000,5000,5000,0
|
|
20230908,161800,54925130,5000,5000,5000,5000,0
|
|
20230908,161700,54925130,5000,5000,5000,5000,0
|
|
20230908,161600,54925130,5000,5000,5000,5000,0
|
|
20230908,161500,54925130,5000,5000,5000,5000,0
|
|
20230908,161400,54925130,5000,5000,5000,5000,0
|
|
20230908,161300,54925130,5000,5000,5000,5000,0
|
|
20230908,161200,54925130,5000,5000,5000,5000,0
|
|
20230908,161100,54925130,5000,5000,5000,5000,0
|
|
20230908,161000,54925130,5000,5000,5000,5000,0
|
|
20230908,160900,54925130,5000,5000,5000,5000,0
|
|
20230908,160800,54925130,5000,5000,5000,5000,0
|
|
20230908,160700,54925130,5000,5000,5000,5000,5
|
|
20230908,160600,54925130,5000,5000,5000,5000,0
|
|
20230908,160500,54925130,5000,5000,5000,5000,0
|
|
20230908,160400,54925130,5000,5000,5000,5000,0
|
|
20230908,160300,54925130,5000,5000,5000,5000,0
|
|
20230908,160200,54925130,5000,5000,5000,5000,0
|
|
20230908,160100,54925130,5000,5000,5000,5000,0
|
|
20230908,160000,54925130,5000,5000,5000,5000,0
|
|
20230908,155900,54925130,5000,5000,5000,5000,0
|
|
20230908,155800,54925130,5000,5000,5000,5000,0
|
|
20230908,155700,54925130,5000,5000,5000,5000,0
|
|
20230908,155600,54925130,5000,5000,5000,5000,0
|
|
20230908,155500,54925130,5000,5000,5000,5000,0
|
|
20230908,155400,54925130,5000,5000,5000,5000,0
|
|
20230908,155300,54925130,5000,5000,5000,5000,0
|
|
20230908,155200,54925130,5000,5000,5000,5000,0
|
|
20230908,155100,54925130,5000,5000,5000,5000,0
|
|
20230908,155000,54925130,5000,5000,5000,5000,0
|
|
20230908,154900,54925130,5000,5000,5000,5000,0
|
|
20230908,154800,54925130,5000,5000,5000,5000,0
|
|
20230908,154700,54925130,5000,5000,5000,5000,0
|
|
20230908,154600,54925130,5000,5000,5000,5000,0
|
|
20230908,154500,54925130,5000,5000,5000,5000,0
|
|
20230908,154400,54925130,5000,5000,5000,5000,0
|
|
20230908,154300,54925130,5000,5000,5000,5000,0
|
|
20230908,154200,54925130,5000,5000,5000,5000,0
|
|
20230908,154100,54925130,5000,5000,5000,5000,0
|
|
20230908,154000,54925130,5000,5000,5000,5000,0
|
|
20230908,153900,54925130,5000,5000,5000,5000,0
|
|
20230908,153800,54925130,5000,5000,5000,5000,0
|
|
20230908,153700,54925130,5000,5000,5000,5000,5
|
|
20230908,153600,54925130,5000,5000,5000,5000,0
|
|
20230908,153500,54925130,5000,5000,5000,5000,0
|
|
20230908,153400,54925130,5000,5000,5000,5000,0
|
|
20230908,153300,54925130,5000,5000,5000,5000,0
|
|
20230908,153200,54925130,5000,5000,5000,5000,0
|
|
20230908,153100,54925130,5000,5000,5000,5000,0
|
|
20230908,153000,54925130,5000,5000,5000,5000,5
|
|
20230908,152900,54900130,5040,5040,5040,5040,0
|
|
20230908,152800,54900130,5040,5040,5040,5040,0
|
|
20230908,152700,54900130,5040,5040,5040,5040,0
|
|
20230908,152600,54900130,5040,5040,5040,5040,0
|
|
20230908,152500,54900130,5040,5040,5040,5040,0
|
|
20230908,152400,54900130,5040,5040,5040,5040,0
|
|
20230908,152300,54900130,5040,5040,5040,5040,0
|
|
20230908,152200,54900130,5040,5040,5040,5040,0
|
|
20230908,152100,54900130,5040,5040,5040,5040,0
|
|
20230908,152000,54900130,5040,5040,5040,5040,0
|
|
20230908,151900,54900130,5040,5040,5040,5040,0
|
|
20230908,151800,54900130,5040,5040,5040,5040,0
|
|
20230908,151700,54900130,5040,5040,5040,5040,0
|
|
20230908,151600,54900130,5040,5040,5040,5040,0
|
|
20230908,151500,54900130,5040,5040,5040,5040,0
|
|
20230908,151400,54900130,5040,5040,5040,5040,0
|
|
20230908,151300,54900130,5040,5040,5040,5040,0
|
|
20230908,151200,54900130,5040,5040,5040,5040,0
|
|
20230908,151100,54900130,5040,5040,5040,5040,0
|
|
20230908,151000,54900130,5040,5040,5040,5040,0
|
|
20230908,150900,54900130,5040,5040,5040,5040,0
|
|
20230908,150800,54900130,5040,5040,5040,5040,0
|
|
20230908,150700,54900130,5040,5040,5040,5040,1
|
|
20230908,150600,54895090,5040,5040,5040,5040,0
|
|
20230908,150500,54895090,5040,5040,5040,5040,0
|
|
20230908,150400,54895090,5040,5040,5040,5040,0
|
|
20230908,150300,54895090,5040,5040,5040,5040,0
|
|
20230908,150200,54895090,5040,5040,5040,5040,0
|
|
20230908,150100,54895090,5040,5040,5040,5040,0
|
|
20230908,150000,54895090,5040,5040,5040,5040,0
|
|
20230908,145900,54895090,5040,5040,5040,5040,0
|
|
20230908,145800,54895090,5040,5040,5040,5040,0
|
|
20230908,145700,54895090,5040,5040,5040,5040,0
|
|
20230908,145600,54895090,5040,5040,5040,5040,0
|
|
20230908,145500,54895090,5040,5040,5040,5040,0
|
|
20230908,145400,54895090,5040,5040,5040,5040,0
|
|
20230908,145300,54895090,5040,5040,5040,5040,0
|
|
20230908,145200,54895090,5040,5040,5040,5040,0
|
|
20230908,145100,54895090,5040,5040,5040,5040,0
|
|
20230908,145000,54895090,5040,5040,5040,5040,0
|
|
20230908,144900,54895090,5040,5040,5040,5040,0
|
|
20230908,144800,54895090,5040,5040,5040,5040,0
|
|
20230908,144700,54895090,5040,5040,5040,5040,0
|
|
20230908,144600,54895090,5040,5040,5040,5040,0
|
|
20230908,144500,54895090,5040,5040,5040,5040,0
|
|
20230908,144400,54895090,5040,5040,5040,5040,0
|
|
20230908,144300,54895090,5040,5040,5040,5040,0
|
|
20230908,144200,54895090,5040,5040,5040,5040,10
|
|
20230908,144100,54844690,5040,5040,5040,5040,0
|
|
20230908,144000,54844690,5040,5040,5040,5040,0
|
|
20230908,143900,54844690,5040,5040,5040,5040,0
|
|
20230908,143800,54844690,5040,5040,5040,5040,0
|
|
20230908,143700,54844690,5040,5040,5040,5040,0
|
|
20230908,143600,54844690,5040,5040,5040,5040,0
|
|
20230908,143500,54844690,5040,5040,5040,5040,0
|
|
20230908,143400,54844690,5040,5040,5040,5040,0
|
|
20230908,143300,54844690,5040,5040,5040,5040,0
|
|
20230908,143200,54844690,5040,5040,5040,5040,0
|
|
20230908,143100,54844690,5040,5040,5040,5040,0
|
|
20230908,143000,54844690,5040,5040,5040,5040,0
|
|
20230908,142900,54844690,5040,5040,5040,5040,0
|
|
20230908,142800,54844690,5040,5040,5040,5040,0
|
|
20230908,142700,54844690,5040,5040,5040,5040,0
|
|
20230908,142600,54844690,5040,5040,5040,5040,0
|
|
20230908,142500,54844690,5040,5040,5040,5040,0
|
|
20230908,142400,54844690,5040,5040,5040,5040,0
|
|
20230908,142300,54844690,5040,5040,5040,5040,0
|
|
20230908,142200,54844690,5040,5010,5040,5010,500
|
|
20230908,142100,52329580,4995,4995,4995,4995,0
|
|
20230908,142000,52329580,4995,4995,4995,4995,0
|
|
20230908,141900,52329580,4995,4995,4995,4995,0
|
|
20230908,141800,52329580,4995,4995,4995,4995,0
|
|
20230908,141700,52329580,4995,4995,4995,4995,0
|
|
20230908,141600,52329580,4995,4995,4995,4995,0
|
|
20230908,141500,52329580,4995,4995,4995,4995,0
|
|
20230908,141400,52329580,4995,4995,4995,4995,0
|
|
20230908,141300,52329580,4995,4995,4995,4995,0
|
|
20230908,141200,52329580,4995,4995,4995,4995,0
|
|
20230908,141100,52329580,4995,4995,4995,4995,0
|
|
20230908,141000,52329580,4995,4995,4995,4995,0
|
|
20230908,140900,52329580,4995,4995,4995,4995,0
|
|
20230908,140800,52329580,4995,4995,4995,4995,0
|
|
20230908,140700,52329580,4995,5000,5000,4995,2400
|
|
20230908,140600,40341015,5010,5010,5010,5010,0
|
|
20230908,140500,40341015,5010,5010,5010,5010,0
|
|
20230908,140400,40341015,5010,5010,5010,5010,0
|
|
20230908,140300,40341015,5010,5010,5010,5010,0
|
|
20230908,140200,40341015,5010,5010,5010,5010,0
|
|
20230908,140100,40341015,5010,5010,5010,5010,20
|
|
20230908,140000,40240815,5010,5010,5010,5010,0
|
|
20230908,135900,40240815,5010,5010,5010,5010,0
|
|
20230908,135800,40240815,5010,5010,5010,5010,200
|
|
20230908,135700,39238815,4995,4995,4995,4995,0
|
|
20230908,135600,39238815,4995,4995,4995,4995,0
|
|
20230908,135500,39238815,4995,4995,4995,4995,0
|
|
20230908,135400,39238815,4995,4995,4995,4995,0
|
|
20230908,135300,39238815,4995,4995,4995,4995,0
|
|
20230908,135200,39238815,4995,4995,4995,4995,0
|
|
20230908,135100,39238815,4995,4995,4995,4995,0
|
|
20230908,135000,39238815,4995,4995,4995,4995,0
|
|
20230908,134900,39238815,4995,4995,4995,4995,0
|
|
20230908,134800,39238815,4995,4995,4995,4995,5
|
|
20230908,134700,39213840,5010,5010,5010,5010,0
|
|
20230908,134600,39213840,5010,5010,5010,5010,0
|
|
20230908,134500,39213840,5010,5010,5010,5010,1
|
|
20230908,134400,39208830,4995,4995,4995,4995,0
|
|
20230908,134300,39208830,4995,4995,4995,4995,0
|
|
20230908,134200,39208830,4995,5000,5000,4995,1000
|
|
20230908,134100,34213165,5010,5010,5010,5010,0
|
|
20230908,134000,34213165,5010,5010,5010,5010,0
|
|
20230908,133900,34213165,5010,5010,5010,5010,0
|
|
20230908,133800,34213165,5010,5010,5010,5010,0
|
|
20230908,133700,34213165,5010,5010,5010,5010,0
|
|
20230908,133600,34213165,5010,5010,5010,5010,2
|
|
20230908,133500,34203145,5000,5000,5000,5000,0
|
|
20230908,133400,34203145,5000,5000,5000,5000,0
|
|
20230908,133300,34203145,5000,5000,5000,5000,0
|
|
20230908,133200,34203145,5000,5000,5000,5000,0
|
|
20230908,133100,34203145,5000,5000,5000,5000,0
|
|
20230908,133000,34203145,5000,5000,5000,5000,0
|
|
20230908,132900,34203145,5000,5000,5000,5000,0
|
|
20230908,132800,34203145,5000,5000,5000,5000,553
|
|
20230908,132700,31438145,5000,5000,5000,5000,0
|
|
20230908,132600,31438145,5000,5000,5000,5000,0
|
|
20230908,132500,31438145,5000,5000,5000,5000,0
|
|
20230908,132400,31438145,5000,5000,5000,5000,0
|
|
20230908,132300,31438145,5000,5000,5000,5000,0
|
|
20230908,132200,31438145,5000,5000,5000,5000,0
|
|
20230908,132100,31438145,5000,5000,5000,5000,0
|
|
20230908,132000,31438145,5000,5000,5000,5000,0
|
|
20230908,131900,31438145,5000,5000,5000,5000,10
|
|
20230908,131800,31388145,5000,5000,5000,5000,5
|
|
20230908,131700,31363145,5000,5000,5000,5000,20
|
|
20230908,131600,31263145,5000,5000,5000,5000,5
|
|
20230908,131500,31238145,5000,5000,5000,5000,0
|
|
20230908,131400,31238145,5000,5000,5000,5000,0
|
|
20230908,131300,31238145,5000,5000,5000,5000,0
|
|
20230908,131200,31238145,5000,5000,5000,5000,50
|
|
20230908,131100,30988145,5000,5000,5000,5000,0
|
|
20230908,131000,30988145,5000,5000,5000,5000,0
|
|
20230908,130900,30988145,5000,5000,5000,5000,0
|
|
20230908,130800,30988145,5000,5000,5000,5000,0
|
|
20230908,130700,30988145,5000,5000,5000,5000,3
|
|
20230908,130600,30973145,5000,5000,5000,5000,0
|
|
20230908,130500,30973145,5000,5000,5000,5000,0
|
|
20230908,130400,30973145,5000,5000,5000,5000,0
|
|
20230908,130300,30973145,5000,5000,5000,5000,0
|
|
20230908,130200,30973145,5000,5000,5000,5000,0
|
|
20230908,130100,30973145,5000,5000,5000,5000,0
|
|
20230908,130000,30973145,5000,5000,5000,5000,0
|
|
20230908,125900,30973145,5000,5000,5000,5000,0
|
|
20230908,125800,30973145,5000,5000,5000,5000,0
|
|
20230908,125700,30973145,5000,5000,5000,5000,0
|
|
20230908,125600,30973145,5000,5000,5000,5000,0
|
|
20230908,125500,30973145,5000,5000,5000,5000,0
|
|
20230908,125400,30973145,5000,5000,5000,5000,0
|
|
20230908,125300,30973145,5000,5000,5000,5000,5
|
|
20230908,125200,30948145,5000,5000,5000,5000,0
|
|
20230908,125100,30948145,5000,5000,5000,5000,10
|
|
20230908,125000,30898145,5000,5000,5000,5000,0
|
|
20230908,124900,30898145,5000,5000,5000,5000,0
|
|
20230908,124800,30898145,5000,5000,5000,5000,2
|
|
20230908,124700,30888145,5000,5000,5000,5000,0
|
|
20230908,124600,30888145,5000,5000,5000,5000,0
|
|
20230908,124500,30888145,5000,5000,5000,5000,0
|
|
20230908,124400,30888145,5000,5000,5000,5000,0
|
|
20230908,124300,30888145,5000,5000,5000,5000,0
|
|
20230908,124200,30888145,5000,5000,5000,5000,0
|
|
20230908,124100,30888145,5000,5000,5000,5000,0
|
|
20230908,124000,30888145,5000,5000,5000,5000,0
|
|
20230908,123900,30888145,5000,5000,5000,5000,0
|
|
20230908,123800,30888145,5000,5000,5000,5000,0
|
|
20230908,123700,30888145,5000,5000,5000,5000,0
|
|
20230908,123600,30888145,5000,5000,5000,5000,0
|
|
20230908,123500,30888145,5000,5000,5000,5000,0
|
|
20230908,123400,30888145,5000,5000,5000,5000,0
|
|
20230908,123300,30888145,5000,5000,5000,5000,0
|
|
20230908,123200,30888145,5000,5000,5000,5000,0
|
|
20230908,123100,30888145,5000,5000,5000,5000,0
|
|
20230908,123000,30888145,5000,5000,5000,5000,0
|
|
20230908,122900,30888145,5000,5000,5000,5000,0
|
|
20230908,122800,30888145,5000,5000,5000,5000,0
|
|
20230908,122700,30888145,5000,5000,5000,5000,0
|
|
20230908,122600,30888145,5000,5000,5000,5000,0
|
|
20230908,122500,30888145,5000,5000,5000,5000,0
|
|
20230908,122400,30888145,5000,5000,5000,5000,0
|
|
20230908,122300,30888145,5000,5000,5000,5000,0
|
|
20230908,122200,30888145,5000,5000,5000,5000,0
|
|
20230908,122100,30888145,5000,5000,5000,5000,102
|
|
20230908,122000,30378145,5000,5000,5000,5000,0
|
|
20230908,121900,30378145,5000,5000,5000,5000,0
|
|
20230908,121800,30378145,5000,5000,5000,5000,0
|
|
20230908,121700,30378145,5000,5000,5000,5000,0
|
|
20230908,121600,30378145,5000,5000,5000,5000,0
|
|
20230908,121500,30378145,5000,5000,5000,5000,0
|
|
20230908,121400,30378145,5000,5000,5000,5000,0
|
|
20230908,121300,30378145,5000,5000,5000,5000,0
|
|
20230908,121200,30378145,5000,5000,5000,5000,10
|
|
20230908,121100,30328145,5000,5000,5000,5000,0
|
|
20230908,121000,30328145,5000,5000,5000,5000,0
|
|
20230908,120900,30328145,5000,5000,5000,5000,0
|
|
20230908,120800,30328145,5000,5000,5000,5000,0
|
|
20230908,120700,30328145,5000,5000,5000,5000,0
|
|
20230908,120600,30328145,5000,5000,5000,5000,0
|
|
20230908,120500,30328145,5000,5000,5000,5000,0
|
|
20230908,120400,30328145,5000,5000,5000,5000,0
|
|
20230908,120300,30328145,5000,5000,5000,5000,0
|
|
20230908,120200,30328145,5000,5000,5000,5000,0
|
|
20230908,120100,30328145,5000,5000,5000,5000,0
|
|
20230908,120000,30328145,5000,5000,5000,5000,0
|
|
20230908,115900,30328145,5000,5000,5000,5000,0
|
|
20230908,115800,30328145,5000,5000,5000,5000,0
|
|
20230908,115700,30328145,5000,5000,5000,5000,2
|
|
20230908,115600,30318145,5000,5000,5000,5000,0
|
|
20230908,115500,30318145,5000,5000,5000,5000,0
|
|
20230908,115400,30318145,5000,5000,5000,5000,0
|
|
20230908,115300,30318145,5000,5000,5000,5000,0
|
|
20230908,115200,30318145,5000,5000,5000,5000,0
|
|
20230908,115100,30318145,5000,5000,5000,5000,0
|
|
20230908,115000,30318145,5000,5000,5000,5000,0
|
|
20230908,114900,30318145,5000,5000,5000,5000,0
|
|
20230908,114800,30318145,5000,5000,5000,5000,0
|
|
20230908,114700,30318145,5000,5000,5000,5000,0
|
|
20230908,114600,30318145,5000,5000,5000,5000,0
|
|
20230908,114500,30318145,5000,5000,5000,5000,0
|
|
20230908,114400,30318145,5000,5000,5000,5000,0
|
|
20230908,114300,30318145,5000,5000,5000,5000,0
|
|
20230908,114200,30318145,5000,5000,5000,5000,0
|
|
20230908,114100,30318145,5000,5000,5000,5000,0
|
|
20230908,114000,30318145,5000,5000,5000,5000,0
|
|
20230908,113900,30318145,5000,5000,5000,5000,10
|
|
20230908,113800,30268145,4995,4995,4995,4995,0
|
|
20230908,113700,30268145,4995,4995,4995,4995,0
|
|
20230908,113600,30268145,4995,4995,4995,4995,0
|
|
20230908,113500,30268145,4995,4995,4995,4995,0
|
|
20230908,113400,30268145,4995,4995,4995,4995,0
|
|
20230908,113300,30268145,4995,4995,4995,4995,263
|
|
20230908,113200,28954460,4995,4995,4995,4995,0
|
|
20230908,113100,28954460,4995,4995,4995,4995,0
|
|
20230908,113000,28954460,4995,4995,4995,4995,0
|
|
20230908,112900,28954460,4995,4995,4995,4995,0
|
|
20230908,112800,28954460,4995,4995,4995,4995,10
|
|
20230908,112700,28904510,4995,4995,4995,4995,0
|
|
20230908,112600,28904510,4995,4995,4995,4995,0
|
|
20230908,112500,28904510,4995,4995,4995,4995,0
|
|
20230908,112400,28904510,4995,4995,4995,4995,0
|
|
20230908,112300,28904510,4995,4995,4995,4995,100
|
|
20230908,112200,28405010,4995,4995,4995,4995,0
|
|
20230908,112100,28405010,4995,4995,4995,4995,0
|
|
20230908,112000,28405010,4995,4995,4995,4995,0
|
|
20230908,111900,28405010,4995,4995,4995,4995,0
|
|
20230908,111800,28405010,4995,4995,4995,4995,0
|
|
20230908,111700,28405010,4995,4995,4995,4995,0
|
|
20230908,111600,28405010,4995,4995,4995,4995,0
|
|
20230908,111500,28405010,4995,4995,4995,4995,0
|
|
20230908,111400,28405010,4995,4995,4995,4995,0
|
|
20230908,111300,28405010,4995,4995,4995,4995,0
|
|
20230908,111200,28405010,4995,4995,4995,4995,0
|
|
20230908,111100,28405010,4995,4995,4995,4995,0
|
|
20230908,111000,28405010,4995,4995,4995,4995,10
|
|
20230908,110900,28355060,4995,4995,4995,4995,0
|
|
20230908,110800,28355060,4995,4995,4995,4995,1
|
|
20230908,110700,28350065,4995,4995,4995,4995,0
|
|
20230908,110600,28350065,4995,4995,4995,4995,0
|
|
20230908,110500,28350065,4995,4995,4995,4995,0
|
|
20230908,110400,28350065,4995,4995,4995,4995,0
|
|
20230908,110300,28350065,4995,4995,4995,4995,0
|
|
20230908,110200,28350065,4995,4995,4995,4995,0
|
|
20230908,110100,28350065,4995,4995,4995,4995,4
|
|
20230908,110000,28330085,4995,4995,4995,4995,0
|
|
20230908,105900,28330085,4995,4995,4995,4995,0
|
|
20230908,105800,28330085,4995,4995,4995,4995,0
|
|
20230908,105700,28330085,4995,4995,4995,4995,0
|
|
20230908,105600,28330085,4995,4995,4995,4995,0
|
|
20230908,105500,28330085,4995,4995,4995,4995,0
|
|
20230908,105400,28330085,4995,4995,4995,4995,0
|
|
20230908,105300,28330085,4995,4995,4995,4995,2
|
|
20230908,105200,28320095,4995,4995,4995,4995,0
|
|
20230908,105100,28320095,4995,4995,4995,4995,0
|
|
20230908,105000,28320095,4995,4995,4995,4995,0
|
|
20230908,104900,28320095,4995,4995,4995,4995,1
|
|
20230908,104800,28315100,4995,4995,4995,4995,0
|
|
20230908,104700,28315100,4995,4995,4995,4995,0
|
|
20230908,104600,28315100,4995,4995,4995,4995,0
|
|
20230908,104500,28315100,4995,4995,4995,4995,0
|
|
20230908,104400,28315100,4995,4995,4995,4995,0
|
|
20230908,104300,28315100,4995,4995,4995,4995,0
|
|
20230908,104200,28315100,4995,4995,4995,4995,0
|
|
20230908,104100,28315100,4995,4995,4995,4995,0
|
|
20230908,104000,28315100,4995,4995,4995,4995,0
|
|
20230908,103900,28315100,4995,4995,4995,4995,0
|
|
20230908,103800,28315100,4995,4995,4995,4995,0
|
|
20230908,103700,28315100,4995,4995,4995,4995,10
|
|
20230908,103600,28265150,4995,4995,4995,4995,0
|
|
20230908,103500,28265150,4995,4995,4995,4995,0
|
|
20230908,103400,28265150,4995,4995,4995,4995,0
|
|
20230908,103300,28265150,4995,4995,4995,4995,158
|
|
20230908,103200,27475940,4995,4995,4995,4995,0
|
|
20230908,103100,27475940,4995,4995,4995,4995,0
|
|
20230908,103000,27475940,4995,4995,4995,4995,0
|
|
20230908,102900,27475940,4995,4995,4995,4995,0
|
|
20230908,102800,27475940,4995,4995,4995,4995,20
|
|
20230908,102700,27376040,4975,4975,4975,4975,0
|
|
20230908,102600,27376040,4975,4975,4975,4975,0
|
|
20230908,102500,27376040,4975,4975,4975,4975,0
|
|
20230908,102400,27376040,4975,4975,4975,4975,0
|
|
20230908,102300,27376040,4975,4975,4975,4975,0
|
|
20230908,102200,27376040,4975,4975,4975,4975,0
|
|
20230908,102100,27376040,4975,4975,4975,4975,0
|
|
20230908,102000,27376040,4975,4975,4975,4975,0
|
|
20230908,101900,27376040,4975,4975,4975,4975,0
|
|
20230908,101800,27376040,4975,4975,4975,4975,0
|
|
20230908,101700,27376040,4975,4975,4975,4975,0
|
|
20230908,101600,27376040,4975,4975,4975,4975,0
|
|
20230908,101500,27376040,4975,4975,4975,4975,0
|
|
20230908,101400,27376040,4975,4975,4975,4975,0
|
|
20230908,101300,27376040,4975,4975,4975,4975,0
|
|
20230908,101200,27376040,4975,4975,4975,4975,0
|
|
20230908,101100,27376040,4975,4975,4975,4975,0
|
|
20230908,101000,27376040,4975,4975,4975,4975,0
|
|
20230908,100900,27376040,4975,4975,4975,4975,0
|
|
20230908,100800,27376040,4975,4975,4975,4975,0
|
|
20230908,100700,27376040,4975,4975,4975,4975,0
|
|
20230908,100600,27376040,4975,4975,4975,4975,0
|
|
20230908,100500,27376040,4975,4975,4975,4975,0
|
|
20230908,100400,27376040,4975,4975,4975,4975,0
|
|
20230908,100300,27376040,4975,4975,4975,4975,0
|
|
20230908,100200,27376040,4975,4975,4975,4975,54
|
|
20230908,100100,27107390,4975,4975,4975,4975,0
|
|
20230908,100000,27107390,4975,4975,4975,4975,0
|
|
20230908,095900,27107390,4975,4975,4975,4975,6
|
|
20230908,095800,27077540,4970,4970,4970,4970,0
|
|
20230908,095700,27077540,4970,4970,4970,4970,141
|
|
20230908,095600,26376770,4970,4970,4970,4970,0
|
|
20230908,095500,26376770,4970,4970,4970,4970,0
|
|
20230908,095400,26376770,4970,4980,4980,4970,1000
|
|
20230908,095300,21403930,4980,4980,4980,4980,0
|
|
20230908,095200,21403930,4980,4980,4980,4980,0
|
|
20230908,095100,21403930,4980,4980,4980,4980,0
|
|
20230908,095000,21403930,4980,4980,4980,4980,24
|
|
20230908,094900,21284410,4980,4980,4980,4980,0
|
|
20230908,094800,21284410,4980,4980,4980,4980,5
|
|
20230908,094700,21259510,4980,4980,4980,4980,372
|
|
20230908,094600,19406950,4980,4985,4985,4980,70
|
|
20230908,094500,19058200,5000,5000,5000,5000,22
|
|
20230908,094400,18948200,5000,5000,5000,5000,0
|
|
20230908,094300,18948200,5000,5000,5000,5000,0
|
|
20230908,094200,18948200,5000,5000,5000,5000,0
|
|
20230908,094100,18948200,5000,5000,5000,5000,0
|
|
20230908,094000,18948200,5000,5000,5000,5000,88
|
|
20230908,093900,18508200,5000,5000,5000,5000,0
|
|
20230908,093800,18508200,5000,5000,5000,5000,0
|
|
20230908,093700,18508200,5000,5000,5000,5000,0
|
|
20230908,093600,18508200,5000,5000,5000,5000,0
|
|
20230908,093500,18508200,5000,5000,5000,5000,0
|
|
20230908,093400,18508200,5000,5000,5000,5000,0
|
|
20230908,093300,18508200,5000,5000,5000,5000,0
|
|
20230908,093200,18508200,5000,5000,5000,5000,0
|
|
20230908,093100,18508200,5000,5000,5000,5000,1
|
|
20230908,093000,18503200,5000,5000,5000,5000,2
|
|
20230908,092900,18493200,5000,5000,5000,5000,0
|
|
20230908,092800,18493200,5000,5000,5000,5000,0
|
|
20230908,092700,18493200,5000,5000,5000,5000,0
|
|
20230908,092600,18493200,5000,4990,5000,4990,1500
|
|
20230908,092500,11007360,4980,4980,4980,4980,0
|
|
20230908,092400,11007360,4980,4980,4980,4980,104
|
|
20230908,092300,10489440,4960,4960,4960,4960,0
|
|
20230908,092200,10489440,4960,4960,4960,4960,0
|
|
20230908,092100,10489440,4960,4960,4960,4960,0
|
|
20230908,092000,10489440,4960,4960,4960,4960,0
|
|
20230908,091900,10489440,4960,4960,4960,4960,0
|
|
20230908,091800,10489440,4960,4960,4960,4960,0
|
|
20230908,091700,10489440,4960,4960,4960,4960,0
|
|
20230908,091600,10489440,4960,4960,4960,4960,0
|
|
20230908,091500,10489440,4960,4960,4960,4960,0
|
|
20230908,091400,10489440,4960,4960,4960,4960,0
|
|
20230908,091300,10489440,4960,4965,4965,4960,375
|
|
20230908,091200,8629405,4960,4960,4960,4960,0
|
|
20230908,091100,8629405,4960,4960,4960,4960,0
|
|
20230908,091000,8629405,4960,4960,4960,4960,446
|
|
20230908,090900,6417245,4965,4960,4965,4955,675
|
|
20230908,090800,3066570,4965,4965,4965,4965,0
|
|
20230908,090700,3066570,4965,4965,4965,4965,0
|
|
20230908,090600,3066570,4965,4965,4965,4965,1
|
|
20230908,090500,3061605,4965,4970,4970,4965,140
|
|
20230908,090400,2366355,4975,4980,4980,4975,104
|
|
20230908,090300,1848885,4985,4985,4985,4985,0
|
|
20230908,090200,1848885,4985,4985,4985,4985,0
|
|
20230908,090100,1848885,4985,5000,5000,4985,256
|
|
20230908,090000,571140,5010,5010,5010,5010,114
|