663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,200000,127286000,3030,3030,3030,3030,422
|
|
20230927,195900,127286000,3030,3030,3030,3030,0
|
|
20230927,195800,127286000,3030,3030,3030,3030,0
|
|
20230927,195700,127286000,3030,3030,3030,3030,0
|
|
20230927,195600,127286000,3030,3030,3030,3030,0
|
|
20230927,195500,127286000,3030,3030,3030,3030,0
|
|
20230927,195400,127286000,3030,3030,3030,3030,0
|
|
20230927,195300,127286000,3030,3030,3030,3030,0
|
|
20230927,195200,127286000,3030,3030,3030,3030,0
|
|
20230927,195100,127286000,3030,3030,3030,3030,0
|
|
20230927,195000,127286000,3030,3030,3030,3030,0
|
|
20230927,194900,127286000,3030,3030,3030,3030,0
|
|
20230927,194800,127286000,3030,3030,3030,3030,0
|
|
20230927,194700,127286000,3030,3030,3030,3030,0
|
|
20230927,194600,127286000,3030,3030,3030,3030,0
|
|
20230927,194500,127286000,3030,3030,3030,3030,0
|
|
20230927,194400,127286000,3030,3030,3030,3030,0
|
|
20230927,194300,127286000,3030,3030,3030,3030,0
|
|
20230927,194200,127286000,3030,3030,3030,3030,0
|
|
20230927,194100,127286000,3030,3030,3030,3030,0
|
|
20230927,194000,127286000,3030,3030,3030,3030,0
|
|
20230927,193900,127286000,3030,3030,3030,3030,0
|
|
20230927,193800,127286000,3030,3030,3030,3030,0
|
|
20230927,193700,127286000,3030,3030,3030,3030,0
|
|
20230927,193600,127286000,3030,3030,3030,3030,0
|
|
20230927,193500,127286000,3030,3030,3030,3030,0
|
|
20230927,193400,127286000,3030,3030,3030,3030,0
|
|
20230927,193300,127286000,3030,3030,3030,3030,0
|
|
20230927,193200,127286000,3030,3030,3030,3030,0
|
|
20230927,193100,127286000,3030,3030,3030,3030,0
|
|
20230927,193000,127286000,3030,3030,3030,3030,422
|
|
20230927,192900,127286000,3030,3030,3030,3030,0
|
|
20230927,192800,127286000,3030,3030,3030,3030,0
|
|
20230927,192700,127286000,3030,3030,3030,3030,0
|
|
20230927,192600,127286000,3030,3030,3030,3030,0
|
|
20230927,192500,127286000,3030,3030,3030,3030,0
|
|
20230927,192400,127286000,3030,3030,3030,3030,0
|
|
20230927,192300,127286000,3030,3030,3030,3030,0
|
|
20230927,192200,127286000,3030,3030,3030,3030,0
|
|
20230927,192100,127286000,3030,3030,3030,3030,0
|
|
20230927,192000,127286000,3030,3030,3030,3030,0
|
|
20230927,191900,127286000,3030,3030,3030,3030,0
|
|
20230927,191800,127286000,3030,3030,3030,3030,0
|
|
20230927,191700,127286000,3030,3030,3030,3030,0
|
|
20230927,191600,127286000,3030,3030,3030,3030,0
|
|
20230927,191500,127286000,3030,3030,3030,3030,0
|
|
20230927,191400,127286000,3030,3030,3030,3030,0
|
|
20230927,191300,127286000,3030,3030,3030,3030,0
|
|
20230927,191200,127286000,3030,3030,3030,3030,0
|
|
20230927,191100,127286000,3030,3030,3030,3030,0
|
|
20230927,191000,127286000,3030,3030,3030,3030,0
|
|
20230927,190900,127286000,3030,3030,3030,3030,0
|
|
20230927,190800,127286000,3030,3030,3030,3030,0
|
|
20230927,190700,127286000,3030,3030,3030,3030,0
|
|
20230927,190600,127286000,3030,3030,3030,3030,0
|
|
20230927,190500,127286000,3030,3030,3030,3030,0
|
|
20230927,190400,127286000,3030,3030,3030,3030,0
|
|
20230927,190300,127286000,3030,3030,3030,3030,0
|
|
20230927,190200,127286000,3030,3030,3030,3030,0
|
|
20230927,190100,127286000,3030,3030,3030,3030,0
|
|
20230927,190000,127286000,3030,3030,3030,3030,422
|
|
20230927,185900,127286000,3030,3030,3030,3030,0
|
|
20230927,185800,127286000,3030,3030,3030,3030,0
|
|
20230927,185700,127286000,3030,3030,3030,3030,0
|
|
20230927,185600,127286000,3030,3030,3030,3030,0
|
|
20230927,185500,127286000,3030,3030,3030,3030,0
|
|
20230927,185400,127286000,3030,3030,3030,3030,0
|
|
20230927,185300,127286000,3030,3030,3030,3030,0
|
|
20230927,185200,127286000,3030,3030,3030,3030,0
|
|
20230927,185100,127286000,3030,3030,3030,3030,0
|
|
20230927,185000,127286000,3030,3030,3030,3030,0
|
|
20230927,184900,127286000,3030,3030,3030,3030,0
|
|
20230927,184800,127286000,3030,3030,3030,3030,0
|
|
20230927,184700,127286000,3030,3030,3030,3030,0
|
|
20230927,184600,127286000,3030,3030,3030,3030,0
|
|
20230927,184500,127286000,3030,3030,3030,3030,0
|
|
20230927,184400,127286000,3030,3030,3030,3030,0
|
|
20230927,184300,127286000,3030,3030,3030,3030,0
|
|
20230927,184200,127286000,3030,3030,3030,3030,0
|
|
20230927,184100,127286000,3030,3030,3030,3030,0
|
|
20230927,184000,127286000,3030,3030,3030,3030,0
|
|
20230927,183900,127286000,3030,3030,3030,3030,0
|
|
20230927,183800,127286000,3030,3030,3030,3030,0
|
|
20230927,183700,127286000,3030,3030,3030,3030,0
|
|
20230927,183600,127286000,3030,3030,3030,3030,0
|
|
20230927,183500,127286000,3030,3030,3030,3030,0
|
|
20230927,183400,127286000,3030,3030,3030,3030,0
|
|
20230927,183300,127286000,3030,3030,3030,3030,0
|
|
20230927,183200,127286000,3030,3030,3030,3030,0
|
|
20230927,183100,127286000,3030,3030,3030,3030,0
|
|
20230927,183000,127286000,3030,3030,3030,3030,422
|
|
20230927,182900,127286000,3030,3030,3030,3030,0
|
|
20230927,182800,127286000,3030,3030,3030,3030,0
|
|
20230927,182700,127286000,3030,3030,3030,3030,0
|
|
20230927,182600,127286000,3030,3030,3030,3030,0
|
|
20230927,182500,127286000,3030,3030,3030,3030,0
|
|
20230927,182400,127286000,3030,3030,3030,3030,0
|
|
20230927,182300,127286000,3030,3030,3030,3030,0
|
|
20230927,182200,127286000,3030,3030,3030,3030,0
|
|
20230927,182100,127286000,3030,3030,3030,3030,0
|
|
20230927,182000,127286000,3030,3030,3030,3030,0
|
|
20230927,181900,127286000,3030,3030,3030,3030,0
|
|
20230927,181800,127286000,3030,3030,3030,3030,0
|
|
20230927,181700,127286000,3030,3030,3030,3030,0
|
|
20230927,181600,127286000,3030,3030,3030,3030,0
|
|
20230927,181500,127286000,3030,3030,3030,3030,0
|
|
20230927,181400,127286000,3030,3030,3030,3030,0
|
|
20230927,181300,127286000,3030,3030,3030,3030,0
|
|
20230927,181200,127286000,3030,3030,3030,3030,0
|
|
20230927,181100,127286000,3030,3030,3030,3030,0
|
|
20230927,181000,127286000,3030,3030,3030,3030,0
|
|
20230927,180900,127286000,3030,3030,3030,3030,0
|
|
20230927,180800,127286000,3030,3030,3030,3030,0
|
|
20230927,180700,127286000,3030,3030,3030,3030,0
|
|
20230927,180600,127286000,3030,3030,3030,3030,0
|
|
20230927,180500,127286000,3030,3030,3030,3030,0
|
|
20230927,180400,127286000,3030,3030,3030,3030,0
|
|
20230927,180300,127286000,3030,3030,3030,3030,0
|
|
20230927,180200,127286000,3030,3030,3030,3030,0
|
|
20230927,180100,127286000,3030,3030,3030,3030,0
|
|
20230927,180000,127286000,3030,3030,3030,3030,422
|
|
20230927,175900,127286000,3030,3030,3030,3030,0
|
|
20230927,175800,127286000,3030,3030,3030,3030,0
|
|
20230927,175700,127286000,3030,3030,3030,3030,0
|
|
20230927,175600,127286000,3030,3030,3030,3030,0
|
|
20230927,175500,127286000,3030,3030,3030,3030,0
|
|
20230927,175400,127286000,3030,3030,3030,3030,0
|
|
20230927,175300,127286000,3030,3030,3030,3030,0
|
|
20230927,175200,127286000,3030,3030,3030,3030,0
|
|
20230927,175100,127286000,3030,3030,3030,3030,0
|
|
20230927,175000,127286000,3030,3030,3030,3030,0
|
|
20230927,174900,127286000,3030,3030,3030,3030,0
|
|
20230927,174800,127286000,3030,3030,3030,3030,0
|
|
20230927,174700,127286000,3030,3030,3030,3030,0
|
|
20230927,174600,127286000,3030,3030,3030,3030,0
|
|
20230927,174500,127286000,3030,3030,3030,3030,0
|
|
20230927,174400,127286000,3030,3030,3030,3030,0
|
|
20230927,174300,127286000,3030,3030,3030,3030,0
|
|
20230927,174200,127286000,3030,3030,3030,3030,0
|
|
20230927,174100,127286000,3030,3030,3030,3030,0
|
|
20230927,174000,127286000,3030,3030,3030,3030,0
|
|
20230927,173900,127286000,3030,3030,3030,3030,0
|
|
20230927,173800,127286000,3030,3030,3030,3030,0
|
|
20230927,173700,127286000,3030,3030,3030,3030,0
|
|
20230927,173600,127286000,3030,3030,3030,3030,0
|
|
20230927,173500,127286000,3030,3030,3030,3030,0
|
|
20230927,173400,127286000,3030,3030,3030,3030,0
|
|
20230927,173300,127286000,3030,3030,3030,3030,0
|
|
20230927,173200,127286000,3030,3030,3030,3030,0
|
|
20230927,173100,127286000,3030,3030,3030,3030,0
|
|
20230927,173000,127286000,3030,3030,3030,3030,422
|
|
20230927,172900,127286000,3030,3030,3030,3030,0
|
|
20230927,172800,127286000,3030,3030,3030,3030,0
|
|
20230927,172700,127286000,3030,3030,3030,3030,0
|
|
20230927,172600,127286000,3030,3030,3030,3030,0
|
|
20230927,172500,127286000,3030,3030,3030,3030,0
|
|
20230927,172400,127286000,3030,3030,3030,3030,0
|
|
20230927,172300,127286000,3030,3030,3030,3030,0
|
|
20230927,172200,127286000,3030,3030,3030,3030,0
|
|
20230927,172100,127286000,3030,3030,3030,3030,0
|
|
20230927,172000,127286000,3030,3030,3030,3030,0
|
|
20230927,171900,127286000,3030,3030,3030,3030,0
|
|
20230927,171800,127286000,3030,3030,3030,3030,0
|
|
20230927,171700,127286000,3030,3030,3030,3030,0
|
|
20230927,171600,127286000,3030,3030,3030,3030,0
|
|
20230927,171500,127286000,3030,3030,3030,3030,0
|
|
20230927,171400,127286000,3030,3030,3030,3030,0
|
|
20230927,171300,127286000,3030,3030,3030,3030,0
|
|
20230927,171200,127286000,3030,3030,3030,3030,0
|
|
20230927,171100,127286000,3030,3030,3030,3030,0
|
|
20230927,171000,127286000,3030,3030,3030,3030,0
|
|
20230927,170900,127286000,3030,3030,3030,3030,0
|
|
20230927,170800,127286000,3030,3030,3030,3030,0
|
|
20230927,170700,127286000,3030,3030,3030,3030,0
|
|
20230927,170600,127286000,3030,3030,3030,3030,0
|
|
20230927,170500,127286000,3030,3030,3030,3030,0
|
|
20230927,170400,127286000,3030,3030,3030,3030,0
|
|
20230927,170300,127286000,3030,3030,3030,3030,0
|
|
20230927,170200,127286000,3030,3030,3030,3030,0
|
|
20230927,170100,127286000,3030,3030,3030,3030,0
|
|
20230927,170000,127286000,3030,3030,3030,3030,422
|
|
20230927,165900,127286000,3030,3030,3030,3030,0
|
|
20230927,165800,127286000,3030,3030,3030,3030,0
|
|
20230927,165700,127286000,3030,3030,3030,3030,0
|
|
20230927,165600,127286000,3030,3030,3030,3030,0
|
|
20230927,165500,127286000,3030,3030,3030,3030,0
|
|
20230927,165400,127286000,3030,3030,3030,3030,0
|
|
20230927,165300,127286000,3030,3030,3030,3030,0
|
|
20230927,165200,127286000,3030,3030,3030,3030,0
|
|
20230927,165100,127286000,3030,3030,3030,3030,0
|
|
20230927,165000,127286000,3030,3030,3030,3030,0
|
|
20230927,164900,127286000,3030,3030,3030,3030,0
|
|
20230927,164800,127286000,3030,3030,3030,3030,0
|
|
20230927,164700,127286000,3030,3030,3030,3030,0
|
|
20230927,164600,127286000,3030,3030,3030,3030,0
|
|
20230927,164500,127286000,3030,3030,3030,3030,0
|
|
20230927,164400,127286000,3030,3030,3030,3030,0
|
|
20230927,164300,127286000,3030,3030,3030,3030,0
|
|
20230927,164200,127286000,3030,3030,3030,3030,0
|
|
20230927,164100,127286000,3030,3030,3030,3030,0
|
|
20230927,164000,127286000,3030,3030,3030,3030,0
|
|
20230927,163900,127286000,3030,3030,3030,3030,0
|
|
20230927,163800,127286000,3030,3030,3030,3030,0
|
|
20230927,163700,127286000,3030,3030,3030,3030,0
|
|
20230927,163600,127286000,3030,3030,3030,3030,0
|
|
20230927,163500,127286000,3030,3030,3030,3030,0
|
|
20230927,163400,127286000,3030,3030,3030,3030,0
|
|
20230927,163300,127286000,3030,3030,3030,3030,0
|
|
20230927,163200,127286000,3030,3030,3030,3030,0
|
|
20230927,163100,127286000,3030,3030,3030,3030,0
|
|
20230927,163000,127286000,3030,3030,3030,3030,422
|
|
20230927,162900,127286000,3030,3030,3030,3030,0
|
|
20230927,162800,127286000,3030,3030,3030,3030,0
|
|
20230927,162700,127286000,3030,3030,3030,3030,0
|
|
20230927,162600,127286000,3030,3030,3030,3030,0
|
|
20230927,162500,127286000,3030,3030,3030,3030,0
|
|
20230927,162400,127286000,3030,3030,3030,3030,0
|
|
20230927,162300,127286000,3030,3030,3030,3030,0
|
|
20230927,162200,127286000,3030,3030,3030,3030,0
|
|
20230927,162100,127286000,3030,3030,3030,3030,0
|
|
20230927,162000,127286000,3030,3030,3030,3030,0
|
|
20230927,161900,127286000,3030,3030,3030,3030,0
|
|
20230927,161800,127286000,3030,3030,3030,3030,0
|
|
20230927,161700,127286000,3030,3030,3030,3030,0
|
|
20230927,161600,127286000,3030,3030,3030,3030,0
|
|
20230927,161500,127286000,3030,3030,3030,3030,0
|
|
20230927,161400,127286000,3030,3030,3030,3030,0
|
|
20230927,161300,127286000,3030,3030,3030,3030,0
|
|
20230927,161200,127286000,3030,3030,3030,3030,0
|
|
20230927,161100,127286000,3030,3030,3030,3030,0
|
|
20230927,161000,127286000,3030,3030,3030,3030,0
|
|
20230927,160900,127286000,3030,3030,3030,3030,0
|
|
20230927,160800,127286000,3030,3030,3030,3030,0
|
|
20230927,160700,127286000,3030,3030,3030,3030,0
|
|
20230927,160600,127286000,3030,3030,3030,3030,0
|
|
20230927,160500,127286000,3030,3030,3030,3030,0
|
|
20230927,160400,127286000,3030,3030,3030,3030,0
|
|
20230927,160300,127286000,3030,3030,3030,3030,0
|
|
20230927,160200,127286000,3030,3030,3030,3030,0
|
|
20230927,160100,127286000,3030,3030,3030,3030,0
|
|
20230927,160000,127286000,3030,3030,3030,3030,422
|
|
20230927,155900,127286000,3030,3030,3030,3030,0
|
|
20230927,155800,127286000,3030,3030,3030,3030,0
|
|
20230927,155700,127286000,3030,3030,3030,3030,0
|
|
20230927,155600,127286000,3030,3030,3030,3030,0
|
|
20230927,155500,127286000,3030,3030,3030,3030,0
|
|
20230927,155400,127286000,3030,3030,3030,3030,0
|
|
20230927,155300,127286000,3030,3030,3030,3030,0
|
|
20230927,155200,127286000,3030,3030,3030,3030,0
|
|
20230927,155100,127286000,3030,3030,3030,3030,0
|
|
20230927,155000,127286000,3030,3030,3030,3030,0
|
|
20230927,154900,127286000,3030,3030,3030,3030,0
|
|
20230927,154800,127286000,3030,3030,3030,3030,0
|
|
20230927,154700,127286000,3030,3030,3030,3030,0
|
|
20230927,154600,127286000,3030,3030,3030,3030,0
|
|
20230927,154500,127286000,3030,3030,3030,3030,0
|
|
20230927,154400,127286000,3030,3030,3030,3030,0
|
|
20230927,154300,127286000,3030,3030,3030,3030,0
|
|
20230927,154200,127286000,3030,3030,3030,3030,0
|
|
20230927,154100,127286000,3030,3030,3030,3030,0
|
|
20230927,154000,127286000,3030,3030,3030,3030,0
|
|
20230927,153900,127286000,3030,3030,3030,3030,0
|
|
20230927,153800,127286000,3030,3030,3030,3030,0
|
|
20230927,153700,127286000,3030,3030,3030,3030,0
|
|
20230927,153600,127286000,3030,3030,3030,3030,0
|
|
20230927,153500,127286000,3030,3030,3030,3030,0
|
|
20230927,153400,127286000,3030,3030,3030,3030,0
|
|
20230927,153300,127286000,3030,3030,3030,3030,0
|
|
20230927,153200,127286000,3030,3030,3030,3030,0
|
|
20230927,153100,127286000,3030,3030,3030,3030,0
|
|
20230927,153000,127286000,3030,3030,3030,3030,844
|
|
20230927,152900,126007340,3025,3025,3025,3025,0
|
|
20230927,152800,126007340,3025,3025,3025,3025,0
|
|
20230927,152700,126007340,3025,3025,3025,3025,0
|
|
20230927,152600,126007340,3025,3025,3025,3025,0
|
|
20230927,152500,126007340,3025,3025,3025,3025,0
|
|
20230927,152400,126007340,3025,3025,3025,3025,0
|
|
20230927,152300,126007340,3025,3025,3025,3025,0
|
|
20230927,152200,126007340,3025,3025,3025,3025,0
|
|
20230927,152100,126007340,3025,3025,3025,3025,0
|
|
20230927,152000,126007340,3025,3025,3025,3025,0
|
|
20230927,151900,126007340,3025,3025,3025,3025,7
|
|
20230927,151800,125986165,3030,3030,3030,3030,16
|
|
20230927,151700,125937685,3030,3030,3030,3030,10
|
|
20230927,151600,125907385,3030,3030,3030,3030,10
|
|
20230927,151500,125877085,3030,3030,3030,3030,89
|
|
20230927,151400,125607415,3030,3030,3030,3030,10
|
|
20230927,151300,125577115,3030,3025,3030,3025,12
|
|
20230927,151200,125540765,3030,3030,3030,3030,9
|
|
20230927,151100,125513495,3030,3030,3030,3030,10
|
|
20230927,151000,125483195,3030,3030,3030,3030,10
|
|
20230927,150900,125452895,3030,3030,3030,3030,20
|
|
20230927,150800,125392295,3030,3030,3030,3030,10
|
|
20230927,150700,125361995,3030,3030,3030,3030,10
|
|
20230927,150600,125331695,3030,3030,3030,3030,10
|
|
20230927,150500,125301395,3030,3030,3030,3030,9
|
|
20230927,150400,125274125,3030,3030,3030,3030,10
|
|
20230927,150300,125243825,3030,3030,3030,3030,10
|
|
20230927,150200,125213525,3030,3030,3030,3030,11
|
|
20230927,150100,125180195,3030,3030,3030,3030,10
|
|
20230927,150000,125149895,3030,3015,3030,3015,11
|
|
20230927,145900,125116610,3025,3025,3025,3025,10
|
|
20230927,145800,125086360,3030,3030,3030,3030,9
|
|
20230927,145700,125059090,3030,3030,3030,3030,10
|
|
20230927,145600,125028790,3030,3025,3030,3025,10
|
|
20230927,145500,124998530,3025,3015,3025,3015,310
|
|
20230927,145400,124063780,3025,3025,3025,3025,10
|
|
20230927,145300,124033530,3025,3025,3025,3025,10
|
|
20230927,145200,124003280,3025,3025,3025,3025,10
|
|
20230927,145100,123973030,3025,3025,3025,3025,9
|
|
20230927,145000,123945805,3025,3025,3025,3025,10
|
|
20230927,144900,123915555,3025,3025,3025,3025,10
|
|
20230927,144800,123885305,3025,3025,3025,3025,10
|
|
20230927,144700,123855055,3025,3025,3025,3025,10
|
|
20230927,144600,123824805,3025,3025,3025,3025,10
|
|
20230927,144500,123794555,3025,3025,3025,3025,43
|
|
20230927,144400,123664480,3025,3025,3025,3025,10
|
|
20230927,144300,123634230,3025,3025,3025,3025,10
|
|
20230927,144200,123603980,3025,3025,3025,3025,12
|
|
20230927,144100,123567680,3025,3025,3025,3025,10
|
|
20230927,144000,123537430,3025,3025,3025,3025,10
|
|
20230927,143900,123507180,3025,3025,3025,3025,10
|
|
20230927,143800,123476930,3025,3025,3025,3025,9
|
|
20230927,143700,123449705,3025,3025,3025,3025,10
|
|
20230927,143600,123419455,3010,3025,3030,3010,160
|
|
20230927,143500,122936370,3025,3025,3025,3025,10
|
|
20230927,143400,122906120,3025,3025,3025,3025,10
|
|
20230927,143300,122875870,3025,3025,3025,3025,10
|
|
20230927,143200,122845620,3025,3025,3025,3025,10
|
|
20230927,143100,122815370,3030,3030,3030,3030,9
|
|
20230927,143000,122788100,3030,3030,3030,3030,10
|
|
20230927,142900,122757800,3030,3030,3030,3030,10
|
|
20230927,142800,122727500,3030,3030,3030,3030,10
|
|
20230927,142700,122697200,3030,3020,3030,3020,107
|
|
20230927,142600,122373970,3020,3020,3020,3020,21
|
|
20230927,142500,122310550,3015,3015,3015,3015,0
|
|
20230927,142400,122310550,3015,3015,3015,3015,0
|
|
20230927,142300,122310550,3015,3015,3015,3015,0
|
|
20230927,142200,122310550,3015,3015,3015,3015,0
|
|
20230927,142100,122310550,3015,3015,3015,3015,283
|
|
20230927,142000,121457305,3010,3010,3010,3010,0
|
|
20230927,141900,121457305,3010,3010,3010,3010,0
|
|
20230927,141800,121457305,3010,3010,3010,3010,0
|
|
20230927,141700,121457305,3010,3010,3010,3010,0
|
|
20230927,141600,121457305,3010,3010,3010,3010,0
|
|
20230927,141500,121457305,3010,3010,3010,3010,0
|
|
20230927,141400,121457305,3010,3010,3010,3010,0
|
|
20230927,141300,121457305,3010,3010,3010,3010,0
|
|
20230927,141200,121457305,3010,3010,3010,3010,0
|
|
20230927,141100,121457305,3010,3010,3010,3010,0
|
|
20230927,141000,121457305,3010,3010,3010,3010,0
|
|
20230927,140900,121457305,3010,3010,3010,3010,0
|
|
20230927,140800,121457305,3010,3010,3010,3010,0
|
|
20230927,140700,121457305,3010,3010,3010,3010,0
|
|
20230927,140600,121457305,3010,3010,3010,3010,0
|
|
20230927,140500,121457305,3010,3010,3010,3010,0
|
|
20230927,140400,121457305,3010,3010,3010,3010,0
|
|
20230927,140300,121457305,3010,3010,3010,3010,0
|
|
20230927,140200,121457305,3010,3010,3010,3010,0
|
|
20230927,140100,121457305,3010,3010,3010,3010,0
|
|
20230927,140000,121457305,3010,3010,3010,3010,0
|
|
20230927,135900,121457305,3010,3010,3010,3010,0
|
|
20230927,135800,121457305,3010,3010,3010,3010,0
|
|
20230927,135700,121457305,3010,3010,3010,3010,1
|
|
20230927,135600,121454295,3000,3000,3000,3000,0
|
|
20230927,135500,121454295,3000,3000,3000,3000,0
|
|
20230927,135400,121454295,3000,3000,3000,3000,244
|
|
20230927,135300,120722295,3000,3000,3000,3000,0
|
|
20230927,135200,120722295,3000,3000,3000,3000,0
|
|
20230927,135100,120722295,3000,3000,3000,3000,0
|
|
20230927,135000,120722295,3000,3000,3000,3000,5
|
|
20230927,134900,120707295,3000,3000,3000,3000,0
|
|
20230927,134800,120707295,3000,3000,3000,3000,0
|
|
20230927,134700,120707295,3000,3000,3000,3000,0
|
|
20230927,134600,120707295,3000,3000,3000,3000,0
|
|
20230927,134500,120707295,3000,3000,3000,3000,0
|
|
20230927,134400,120707295,3000,3000,3000,3000,0
|
|
20230927,134300,120707295,3000,3000,3000,3000,0
|
|
20230927,134200,120707295,3000,3000,3000,3000,0
|
|
20230927,134100,120707295,3000,3000,3000,3000,0
|
|
20230927,134000,120707295,3000,3000,3000,3000,0
|
|
20230927,133900,120707295,3000,3000,3000,3000,0
|
|
20230927,133800,120707295,3000,3000,3000,3000,0
|
|
20230927,133700,120707295,3000,3000,3000,2995,313
|
|
20230927,133600,119768300,3000,3000,3000,3000,0
|
|
20230927,133500,119768300,3000,3000,3000,3000,10
|
|
20230927,133400,119738300,3020,3020,3020,3020,0
|
|
20230927,133300,119738300,3020,3020,3020,3020,0
|
|
20230927,133200,119738300,3020,3020,3020,3020,0
|
|
20230927,133100,119738300,3020,3020,3020,3020,0
|
|
20230927,133000,119738300,3020,3020,3020,3020,0
|
|
20230927,132900,119738300,3020,3020,3020,3020,0
|
|
20230927,132800,119738300,3020,3020,3020,3020,0
|
|
20230927,132700,119738300,3020,3020,3020,3020,0
|
|
20230927,132600,119738300,3020,3020,3020,3020,0
|
|
20230927,132500,119738300,3020,3020,3020,3020,0
|
|
20230927,132400,119738300,3020,3020,3020,3020,2
|
|
20230927,132300,119732260,3000,3000,3000,3000,0
|
|
20230927,132200,119732260,3000,3000,3000,3000,113
|
|
20230927,132100,119393260,3000,3000,3000,3000,10
|
|
20230927,132000,119363260,3000,3000,3000,3000,1
|
|
20230927,131900,119360260,3000,3000,3000,3000,45
|
|
20230927,131800,119225260,2995,2995,2995,2995,30
|
|
20230927,131700,119135410,2990,2990,2990,2990,589
|
|
20230927,131600,117374300,2985,2980,2985,2980,3492
|
|
20230927,131500,106958140,2975,2975,2975,2975,0
|
|
20230927,131400,106958140,2975,2975,2975,2975,0
|
|
20230927,131300,106958140,2975,2975,2975,2975,15
|
|
20230927,131200,106913515,2980,2980,2980,2980,0
|
|
20230927,131100,106913515,2980,2980,2980,2980,0
|
|
20230927,131000,106913515,2980,2980,2980,2980,0
|
|
20230927,130900,106913515,2980,2980,2980,2980,0
|
|
20230927,130800,106913515,2980,2980,2980,2980,0
|
|
20230927,130700,106913515,2980,2980,2980,2980,0
|
|
20230927,130600,106913515,2980,2980,2980,2980,0
|
|
20230927,130500,106913515,2980,2980,2980,2980,0
|
|
20230927,130400,106913515,2980,2980,2980,2980,0
|
|
20230927,130300,106913515,2980,2980,2980,2980,0
|
|
20230927,130200,106913515,2980,2980,2980,2980,71
|
|
20230927,130100,106701935,2980,2980,2980,2980,0
|
|
20230927,130000,106701935,2980,2980,2980,2980,0
|
|
20230927,125900,106701935,2980,2980,2980,2980,0
|
|
20230927,125800,106701935,2980,2980,2980,2980,1
|
|
20230927,125700,106698955,2975,2975,2975,2975,0
|
|
20230927,125600,106698955,2975,2975,2975,2975,0
|
|
20230927,125500,106698955,2975,2975,2975,2975,0
|
|
20230927,125400,106698955,2975,2975,2975,2975,300
|
|
20230927,125300,105806455,2970,2970,2970,2970,0
|
|
20230927,125200,105806455,2970,2970,2970,2970,0
|
|
20230927,125100,105806455,2970,2970,2970,2970,0
|
|
20230927,125000,105806455,2970,2970,2970,2970,0
|
|
20230927,124900,105806455,2970,2970,2970,2970,0
|
|
20230927,124800,105806455,2970,2970,2970,2970,0
|
|
20230927,124700,105806455,2970,2970,2970,2970,0
|
|
20230927,124600,105806455,2970,2970,2970,2970,0
|
|
20230927,124500,105806455,2970,2970,2970,2970,100
|
|
20230927,124400,105509455,2970,2970,2970,2970,0
|
|
20230927,124300,105509455,2970,2970,2970,2970,0
|
|
20230927,124200,105509455,2970,2970,2970,2970,700
|
|
20230927,124100,103430455,2970,2970,2970,2970,0
|
|
20230927,124000,103430455,2970,2970,2970,2970,400
|
|
20230927,123900,102242455,2975,2975,2975,2975,0
|
|
20230927,123800,102242455,2975,2975,2975,2975,0
|
|
20230927,123700,102242455,2975,2975,2975,2975,0
|
|
20230927,123600,102242455,2975,2975,2975,2975,43
|
|
20230927,123500,102114530,2975,2975,2975,2975,50
|
|
20230927,123400,101965780,2975,2975,2975,2975,0
|
|
20230927,123300,101965780,2975,2975,2975,2975,0
|
|
20230927,123200,101965780,2975,2975,2975,2975,0
|
|
20230927,123100,101965780,2975,2975,2975,2975,0
|
|
20230927,123000,101965780,2975,2975,2975,2975,0
|
|
20230927,122900,101965780,2975,2975,2975,2975,0
|
|
20230927,122800,101965780,2975,2975,2975,2975,0
|
|
20230927,122700,101965780,2975,2975,2975,2975,0
|
|
20230927,122600,101965780,2975,2975,2975,2975,0
|
|
20230927,122500,101965780,2975,2975,2975,2975,0
|
|
20230927,122400,101965780,2975,2975,2975,2975,0
|
|
20230927,122300,101965780,2975,2975,2975,2975,0
|
|
20230927,122200,101965780,2975,2975,2975,2975,0
|
|
20230927,122100,101965780,2975,2975,2975,2975,0
|
|
20230927,122000,101965780,2975,2975,2975,2975,1
|
|
20230927,121900,101962805,2970,2970,2970,2970,0
|
|
20230927,121800,101962805,2970,2970,2970,2970,0
|
|
20230927,121700,101962805,2970,2970,2970,2970,0
|
|
20230927,121600,101962805,2970,2970,2970,2970,0
|
|
20230927,121500,101962805,2970,2970,2970,2970,0
|
|
20230927,121400,101962805,2970,2970,2970,2970,0
|
|
20230927,121300,101962805,2970,2970,2970,2970,0
|
|
20230927,121200,101962805,2970,2970,2970,2970,0
|
|
20230927,121100,101962805,2970,2970,2970,2970,0
|
|
20230927,121000,101962805,2970,2970,2970,2970,9
|
|
20230927,120900,101936075,2975,2975,2975,2975,0
|
|
20230927,120800,101936075,2975,2975,2975,2975,2
|
|
20230927,120700,101930125,2980,2980,2980,2980,0
|
|
20230927,120600,101930125,2980,2980,2980,2980,0
|
|
20230927,120500,101930125,2980,2980,2980,2980,0
|
|
20230927,120400,101930125,2980,2980,2980,2980,0
|
|
20230927,120300,101930125,2980,2980,2980,2980,0
|
|
20230927,120200,101930125,2980,2980,2980,2980,0
|
|
20230927,120100,101930125,2980,2980,2980,2980,0
|
|
20230927,120000,101930125,2980,2980,2980,2980,0
|
|
20230927,115900,101930125,2980,2980,2980,2980,0
|
|
20230927,115800,101930125,2980,2980,2980,2980,0
|
|
20230927,115700,101930125,2980,2980,2980,2980,0
|
|
20230927,115600,101930125,2980,2980,2980,2980,0
|
|
20230927,115500,101930125,2980,2980,2980,2980,0
|
|
20230927,115400,101930125,2980,2980,2980,2980,0
|
|
20230927,115300,101930125,2980,2980,2980,2980,0
|
|
20230927,115200,101930125,2980,2980,2980,2980,0
|
|
20230927,115100,101930125,2980,2980,2980,2980,0
|
|
20230927,115000,101930125,2980,2980,2980,2980,3
|
|
20230927,114900,101921185,2965,2965,2965,2965,0
|
|
20230927,114800,101921185,2965,2965,2965,2965,0
|
|
20230927,114700,101921185,2965,2965,2965,2965,0
|
|
20230927,114600,101921185,2965,2965,2965,2965,100
|
|
20230927,114500,101624685,2965,2965,2965,2965,0
|
|
20230927,114400,101624685,2965,2965,2965,2965,0
|
|
20230927,114300,101624685,2965,2965,2965,2965,0
|
|
20230927,114200,101624685,2965,2965,2965,2965,0
|
|
20230927,114100,101624685,2965,2965,2965,2965,0
|
|
20230927,114000,101624685,2965,2965,2965,2965,0
|
|
20230927,113900,101624685,2965,2965,2965,2965,0
|
|
20230927,113800,101624685,2965,2965,2965,2965,0
|
|
20230927,113700,101624685,2965,2965,2965,2965,155
|
|
20230927,113600,101165110,2970,2975,2975,2970,69
|
|
20230927,113500,100960170,2975,2975,2975,2975,0
|
|
20230927,113400,100960170,2975,2975,2975,2975,0
|
|
20230927,113300,100960170,2975,2975,2975,2975,1
|
|
20230927,113200,100957195,2975,2975,2975,2975,0
|
|
20230927,113100,100957195,2975,2975,2975,2975,0
|
|
20230927,113000,100957195,2975,2975,2975,2975,5
|
|
20230927,112900,100942320,2975,2975,2975,2975,0
|
|
20230927,112800,100942320,2975,2975,2975,2975,0
|
|
20230927,112700,100942320,2975,2975,2975,2975,0
|
|
20230927,112600,100942320,2975,2975,2975,2975,9
|
|
20230927,112500,100915545,2980,2980,2980,2980,50
|
|
20230927,112400,100766545,2980,2980,2980,2980,90
|
|
20230927,112300,100498345,2970,2965,2970,2965,877
|
|
20230927,112200,97894910,2965,2965,2965,2965,15
|
|
20230927,112100,97850435,2965,2965,2965,2965,0
|
|
20230927,112000,97850435,2965,2965,2965,2965,0
|
|
20230927,111900,97850435,2965,2965,2965,2965,100
|
|
20230927,111800,97553935,2965,2965,2965,2965,0
|
|
20230927,111700,97553935,2965,2965,2965,2965,100
|
|
20230927,111600,97257435,2965,2965,2965,2965,0
|
|
20230927,111500,97257435,2965,2965,2965,2965,0
|
|
20230927,111400,97257435,2965,2965,2965,2965,0
|
|
20230927,111300,97257435,2965,2965,2965,2965,0
|
|
20230927,111200,97257435,2965,2965,2965,2965,1
|
|
20230927,111100,97254470,2960,2960,2960,2960,0
|
|
20230927,111000,97254470,2960,2960,2960,2960,0
|
|
20230927,110900,97254470,2960,2960,2960,2960,0
|
|
20230927,110800,97254470,2960,2960,2960,2960,4
|
|
20230927,110700,97242630,2965,2965,2965,2965,0
|
|
20230927,110600,97242630,2965,2965,2965,2965,0
|
|
20230927,110500,97242630,2965,2965,2965,2965,0
|
|
20230927,110400,97242630,2965,2965,2965,2965,1748
|
|
20230927,110300,92059810,2965,2965,2965,2965,0
|
|
20230927,110200,92059810,2965,2965,2965,2965,0
|
|
20230927,110100,92059810,2965,2965,2965,2965,0
|
|
20230927,110000,92059810,2965,2965,2965,2965,0
|
|
20230927,105900,92059810,2965,2965,2965,2965,0
|
|
20230927,105800,92059810,2965,2965,2965,2965,0
|
|
20230927,105700,92059810,2965,2965,2965,2965,50
|
|
20230927,105600,91911560,2965,2965,2965,2965,10
|
|
20230927,105500,91881910,2965,2965,2965,2965,20
|
|
20230927,105400,91822610,2965,2965,2965,2965,0
|
|
20230927,105300,91822610,2965,2965,2965,2965,0
|
|
20230927,105200,91822610,2965,2965,2965,2965,0
|
|
20230927,105100,91822610,2965,2965,2965,2965,0
|
|
20230927,105000,91822610,2965,2965,2965,2965,0
|
|
20230927,104900,91822610,2965,2965,2965,2965,0
|
|
20230927,104800,91822610,2965,2965,2965,2965,0
|
|
20230927,104700,91822610,2965,2965,2965,2965,5
|
|
20230927,104600,91807785,2970,2970,2970,2970,0
|
|
20230927,104500,91807785,2970,2970,2970,2970,0
|
|
20230927,104400,91807785,2970,2970,2970,2970,0
|
|
20230927,104300,91807785,2970,2970,2970,2970,0
|
|
20230927,104200,91807785,2970,2970,2970,2970,37
|
|
20230927,104100,91697895,2970,2970,2970,2970,66
|
|
20230927,104000,91501875,2965,2965,2965,2965,3
|
|
20230927,103900,91492980,2965,2965,2965,2965,1
|
|
20230927,103800,91490015,2970,2970,2970,2970,33
|
|
20230927,103700,91392005,2970,2970,2970,2970,35
|
|
20230927,103600,91288055,2970,2970,2970,2970,0
|
|
20230927,103500,91288055,2970,2970,2970,2970,0
|
|
20230927,103400,91288055,2970,2970,2970,2970,0
|
|
20230927,103300,91288055,2970,2970,2970,2970,0
|
|
20230927,103200,91288055,2970,2970,2970,2970,0
|
|
20230927,103100,91288055,2970,2970,2970,2970,0
|
|
20230927,103000,91288055,2970,2970,2970,2970,3
|
|
20230927,102900,91279145,2960,2960,2960,2960,1238
|
|
20230927,102800,87614665,2965,2965,2965,2965,7
|
|
20230927,102700,87593910,2970,2970,2970,2970,7
|
|
20230927,102600,87573120,2990,2990,2990,2990,0
|
|
20230927,102500,87573120,2990,2990,2990,2990,0
|
|
20230927,102400,87573120,2990,2990,2990,2990,0
|
|
20230927,102300,87573120,2990,2990,2990,2990,0
|
|
20230927,102200,87573120,2990,2990,2990,2990,0
|
|
20230927,102100,87573120,2990,2990,2990,2990,0
|
|
20230927,102000,87573120,2990,2990,2990,2990,0
|
|
20230927,101900,87573120,2990,2990,2990,2990,0
|
|
20230927,101800,87573120,2990,2990,2990,2990,36
|
|
20230927,101700,87465480,2990,3000,3000,2990,2426
|
|
20230927,101600,80194810,2995,3010,3010,2995,53
|
|
20230927,101500,80035465,3030,3040,3040,3030,13
|
|
20230927,101400,79995965,3045,2995,3045,2995,10152
|
|
20230927,101300,49208975,2990,2980,2990,2980,162
|
|
20230927,101200,48725060,2970,2970,2970,2970,0
|
|
20230927,101100,48725060,2970,2945,2970,2945,6290
|
|
20230927,101000,30140655,2935,2935,2935,2935,0
|
|
20230927,100900,30140655,2935,2935,2935,2935,160
|
|
20230927,100800,29671055,2935,2935,2935,2935,50
|
|
20230927,100700,29524305,2935,2935,2935,2935,150
|
|
20230927,100600,29084055,2935,2935,2935,2935,0
|
|
20230927,100500,29084055,2935,2935,2935,2935,0
|
|
20230927,100400,29084055,2935,2935,2935,2935,45
|
|
20230927,100300,28951980,2945,2945,2945,2945,0
|
|
20230927,100200,28951980,2945,2945,2945,2945,0
|
|
20230927,100100,28951980,2945,2945,2945,2945,0
|
|
20230927,100000,28951980,2945,2945,2945,2945,0
|
|
20230927,095900,28951980,2945,2945,2945,2945,5
|
|
20230927,095800,28937255,2945,2945,2945,2945,10
|
|
20230927,095700,28907805,2945,2945,2945,2945,0
|
|
20230927,095600,28907805,2945,2945,2945,2945,0
|
|
20230927,095500,28907805,2945,2945,2945,2945,0
|
|
20230927,095400,28907805,2945,2945,2945,2945,0
|
|
20230927,095300,28907805,2945,2945,2945,2945,0
|
|
20230927,095200,28907805,2945,2945,2945,2945,0
|
|
20230927,095100,28907805,2945,2945,2945,2945,0
|
|
20230927,095000,28907805,2945,2945,2945,2945,0
|
|
20230927,094900,28907805,2945,2945,2945,2945,0
|
|
20230927,094800,28907805,2945,2945,2945,2945,1
|
|
20230927,094700,28904860,2945,2945,2945,2945,150
|
|
20230927,094600,28463110,2945,2945,2945,2945,0
|
|
20230927,094500,28463110,2945,2945,2945,2945,0
|
|
20230927,094400,28463110,2945,2945,2945,2945,0
|
|
20230927,094300,28463110,2945,2945,2945,2945,1
|
|
20230927,094200,28460165,2940,2940,2940,2940,1
|
|
20230927,094100,28457225,2945,2945,2945,2945,0
|
|
20230927,094000,28457225,2945,2945,2945,2945,0
|
|
20230927,093900,28457225,2945,2945,2945,2945,0
|
|
20230927,093800,28457225,2945,2945,2945,2945,0
|
|
20230927,093700,28457225,2945,2945,2945,2945,1
|
|
20230927,093600,28454280,2935,2935,2935,2935,0
|
|
20230927,093500,28454280,2935,2935,2935,2935,0
|
|
20230927,093400,28454280,2935,2935,2935,2935,1529
|
|
20230927,093300,23966665,2935,2935,2935,2935,0
|
|
20230927,093200,23966665,2935,2935,2935,2935,100
|
|
20230927,093100,23673165,2935,2935,2935,2935,0
|
|
20230927,093000,23673165,2935,2935,2935,2935,0
|
|
20230927,092900,23673165,2935,2935,2935,2935,300
|
|
20230927,092800,22792665,2935,2935,2935,2935,0
|
|
20230927,092700,22792665,2935,2935,2935,2935,0
|
|
20230927,092600,22792665,2935,2935,2935,2935,0
|
|
20230927,092500,22792665,2935,2935,2935,2935,0
|
|
20230927,092400,22792665,2935,2935,2935,2935,0
|
|
20230927,092300,22792665,2935,2935,2935,2935,0
|
|
20230927,092200,22792665,2935,2935,2935,2935,0
|
|
20230927,092100,22792665,2935,2935,2935,2935,0
|
|
20230927,092000,22792665,2935,2935,2935,2935,0
|
|
20230927,091900,22792665,2935,2935,2935,2935,0
|
|
20230927,091800,22792665,2935,2955,2955,2935,103
|
|
20230927,091700,22489985,2965,2965,2965,2965,0
|
|
20230927,091600,22489985,2965,2965,2965,2965,0
|
|
20230927,091500,22489985,2965,2965,2965,2965,1
|
|
20230927,091400,22487020,2950,2950,2950,2950,1000
|
|
20230927,091300,19537020,2945,2945,2945,2945,511
|
|
20230927,091200,18032125,2945,2945,2945,2945,0
|
|
20230927,091100,18032125,2945,2945,2945,2945,0
|
|
20230927,091000,18032125,2945,2945,2945,2945,339
|
|
20230927,090900,17033770,2945,2945,2945,2945,100
|
|
20230927,090800,16739270,2940,2925,2940,2915,1768
|
|
20230927,090700,11573830,2915,2915,2915,2915,0
|
|
20230927,090600,11573830,2915,2915,2915,2915,0
|
|
20230927,090500,11573830,2915,2915,2915,2915,8
|
|
20230927,090400,11550510,2950,2930,2950,2930,3436
|
|
20230927,090300,1426590,2910,2910,2910,2910,0
|
|
20230927,090200,1426590,2910,2910,2910,2910,0
|
|
20230927,090100,1426590,2910,2915,2930,2910,115
|
|
20230927,090000,1091820,2935,2935,2935,2935,372
|