663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,200000,158894135,3020,3020,3020,3020,459
|
|
20230925,195900,158894135,3020,3020,3020,3020,0
|
|
20230925,195800,158894135,3020,3020,3020,3020,0
|
|
20230925,195700,158894135,3020,3020,3020,3020,0
|
|
20230925,195600,158894135,3020,3020,3020,3020,0
|
|
20230925,195500,158894135,3020,3020,3020,3020,0
|
|
20230925,195400,158894135,3020,3020,3020,3020,0
|
|
20230925,195300,158894135,3020,3020,3020,3020,0
|
|
20230925,195200,158894135,3020,3020,3020,3020,0
|
|
20230925,195100,158894135,3020,3020,3020,3020,0
|
|
20230925,195000,158894135,3020,3020,3020,3020,0
|
|
20230925,194900,158894135,3020,3020,3020,3020,0
|
|
20230925,194800,158894135,3020,3020,3020,3020,0
|
|
20230925,194700,158894135,3020,3020,3020,3020,0
|
|
20230925,194600,158894135,3020,3020,3020,3020,0
|
|
20230925,194500,158894135,3020,3020,3020,3020,0
|
|
20230925,194400,158894135,3020,3020,3020,3020,0
|
|
20230925,194300,158894135,3020,3020,3020,3020,0
|
|
20230925,194200,158894135,3020,3020,3020,3020,0
|
|
20230925,194100,158894135,3020,3020,3020,3020,0
|
|
20230925,194000,158894135,3020,3020,3020,3020,0
|
|
20230925,193900,158894135,3020,3020,3020,3020,0
|
|
20230925,193800,158894135,3020,3020,3020,3020,0
|
|
20230925,193700,158894135,3020,3020,3020,3020,0
|
|
20230925,193600,158894135,3020,3020,3020,3020,0
|
|
20230925,193500,158894135,3020,3020,3020,3020,0
|
|
20230925,193400,158894135,3020,3020,3020,3020,0
|
|
20230925,193300,158894135,3020,3020,3020,3020,0
|
|
20230925,193200,158894135,3020,3020,3020,3020,0
|
|
20230925,193100,158894135,3020,3020,3020,3020,0
|
|
20230925,193000,158894135,3020,3020,3020,3020,459
|
|
20230925,192900,158894135,3020,3020,3020,3020,0
|
|
20230925,192800,158894135,3020,3020,3020,3020,0
|
|
20230925,192700,158894135,3020,3020,3020,3020,0
|
|
20230925,192600,158894135,3020,3020,3020,3020,0
|
|
20230925,192500,158894135,3020,3020,3020,3020,0
|
|
20230925,192400,158894135,3020,3020,3020,3020,0
|
|
20230925,192300,158894135,3020,3020,3020,3020,0
|
|
20230925,192200,158894135,3020,3020,3020,3020,0
|
|
20230925,192100,158894135,3020,3020,3020,3020,0
|
|
20230925,192000,158894135,3020,3020,3020,3020,0
|
|
20230925,191900,158894135,3020,3020,3020,3020,0
|
|
20230925,191800,158894135,3020,3020,3020,3020,0
|
|
20230925,191700,158894135,3020,3020,3020,3020,0
|
|
20230925,191600,158894135,3020,3020,3020,3020,0
|
|
20230925,191500,158894135,3020,3020,3020,3020,0
|
|
20230925,191400,158894135,3020,3020,3020,3020,0
|
|
20230925,191300,158894135,3020,3020,3020,3020,0
|
|
20230925,191200,158894135,3020,3020,3020,3020,0
|
|
20230925,191100,158894135,3020,3020,3020,3020,0
|
|
20230925,191000,158894135,3020,3020,3020,3020,0
|
|
20230925,190900,158894135,3020,3020,3020,3020,0
|
|
20230925,190800,158894135,3020,3020,3020,3020,0
|
|
20230925,190700,158894135,3020,3020,3020,3020,0
|
|
20230925,190600,158894135,3020,3020,3020,3020,0
|
|
20230925,190500,158894135,3020,3020,3020,3020,0
|
|
20230925,190400,158894135,3020,3020,3020,3020,0
|
|
20230925,190300,158894135,3020,3020,3020,3020,0
|
|
20230925,190200,158894135,3020,3020,3020,3020,0
|
|
20230925,190100,158894135,3020,3020,3020,3020,0
|
|
20230925,190000,158894135,3020,3020,3020,3020,459
|
|
20230925,185900,158894135,3020,3020,3020,3020,0
|
|
20230925,185800,158894135,3020,3020,3020,3020,0
|
|
20230925,185700,158894135,3020,3020,3020,3020,0
|
|
20230925,185600,158894135,3020,3020,3020,3020,0
|
|
20230925,185500,158894135,3020,3020,3020,3020,0
|
|
20230925,185400,158894135,3020,3020,3020,3020,0
|
|
20230925,185300,158894135,3020,3020,3020,3020,0
|
|
20230925,185200,158894135,3020,3020,3020,3020,0
|
|
20230925,185100,158894135,3020,3020,3020,3020,0
|
|
20230925,185000,158894135,3020,3020,3020,3020,0
|
|
20230925,184900,158894135,3020,3020,3020,3020,0
|
|
20230925,184800,158894135,3020,3020,3020,3020,0
|
|
20230925,184700,158894135,3020,3020,3020,3020,0
|
|
20230925,184600,158894135,3020,3020,3020,3020,0
|
|
20230925,184500,158894135,3020,3020,3020,3020,0
|
|
20230925,184400,158894135,3020,3020,3020,3020,0
|
|
20230925,184300,158894135,3020,3020,3020,3020,0
|
|
20230925,184200,158894135,3020,3020,3020,3020,0
|
|
20230925,184100,158894135,3020,3020,3020,3020,0
|
|
20230925,184000,158894135,3020,3020,3020,3020,0
|
|
20230925,183900,158894135,3020,3020,3020,3020,0
|
|
20230925,183800,158894135,3020,3020,3020,3020,0
|
|
20230925,183700,158894135,3020,3020,3020,3020,0
|
|
20230925,183600,158894135,3020,3020,3020,3020,0
|
|
20230925,183500,158894135,3020,3020,3020,3020,0
|
|
20230925,183400,158894135,3020,3020,3020,3020,0
|
|
20230925,183300,158894135,3020,3020,3020,3020,0
|
|
20230925,183200,158894135,3020,3020,3020,3020,0
|
|
20230925,183100,158894135,3020,3020,3020,3020,0
|
|
20230925,183000,158894135,3020,3020,3020,3020,459
|
|
20230925,182900,158894135,3020,3020,3020,3020,0
|
|
20230925,182800,158894135,3020,3020,3020,3020,0
|
|
20230925,182700,158894135,3020,3020,3020,3020,0
|
|
20230925,182600,158894135,3020,3020,3020,3020,0
|
|
20230925,182500,158894135,3020,3020,3020,3020,0
|
|
20230925,182400,158894135,3020,3020,3020,3020,0
|
|
20230925,182300,158894135,3020,3020,3020,3020,0
|
|
20230925,182200,158894135,3020,3020,3020,3020,0
|
|
20230925,182100,158894135,3020,3020,3020,3020,0
|
|
20230925,182000,158894135,3020,3020,3020,3020,0
|
|
20230925,181900,158894135,3020,3020,3020,3020,0
|
|
20230925,181800,158894135,3020,3020,3020,3020,0
|
|
20230925,181700,158894135,3020,3020,3020,3020,0
|
|
20230925,181600,158894135,3020,3020,3020,3020,0
|
|
20230925,181500,158894135,3020,3020,3020,3020,0
|
|
20230925,181400,158894135,3020,3020,3020,3020,0
|
|
20230925,181300,158894135,3020,3020,3020,3020,0
|
|
20230925,181200,158894135,3020,3020,3020,3020,0
|
|
20230925,181100,158894135,3020,3020,3020,3020,0
|
|
20230925,181000,158894135,3020,3020,3020,3020,0
|
|
20230925,180900,158894135,3020,3020,3020,3020,0
|
|
20230925,180800,158894135,3020,3020,3020,3020,0
|
|
20230925,180700,158894135,3020,3020,3020,3020,0
|
|
20230925,180600,158894135,3020,3020,3020,3020,0
|
|
20230925,180500,158894135,3020,3020,3020,3020,0
|
|
20230925,180400,158894135,3020,3020,3020,3020,0
|
|
20230925,180300,158894135,3020,3020,3020,3020,0
|
|
20230925,180200,158894135,3020,3020,3020,3020,0
|
|
20230925,180100,158894135,3020,3020,3020,3020,0
|
|
20230925,180000,158894135,3020,3020,3020,3020,459
|
|
20230925,175900,158894135,3020,3020,3020,3020,0
|
|
20230925,175800,158894135,3020,3020,3020,3020,0
|
|
20230925,175700,158894135,3020,3020,3020,3020,0
|
|
20230925,175600,158894135,3020,3020,3020,3020,0
|
|
20230925,175500,158894135,3020,3020,3020,3020,0
|
|
20230925,175400,158894135,3020,3020,3020,3020,0
|
|
20230925,175300,158894135,3020,3020,3020,3020,0
|
|
20230925,175200,158894135,3020,3020,3020,3020,0
|
|
20230925,175100,158894135,3020,3020,3020,3020,0
|
|
20230925,175000,158894135,3020,3020,3020,3020,0
|
|
20230925,174900,158894135,3020,3020,3020,3020,0
|
|
20230925,174800,158894135,3020,3020,3020,3020,0
|
|
20230925,174700,158894135,3020,3020,3020,3020,0
|
|
20230925,174600,158894135,3020,3020,3020,3020,0
|
|
20230925,174500,158894135,3020,3020,3020,3020,0
|
|
20230925,174400,158894135,3020,3020,3020,3020,0
|
|
20230925,174300,158894135,3020,3020,3020,3020,0
|
|
20230925,174200,158894135,3020,3020,3020,3020,0
|
|
20230925,174100,158894135,3020,3020,3020,3020,0
|
|
20230925,174000,158894135,3020,3020,3020,3020,0
|
|
20230925,173900,158894135,3020,3020,3020,3020,0
|
|
20230925,173800,158894135,3020,3020,3020,3020,0
|
|
20230925,173700,158894135,3020,3020,3020,3020,0
|
|
20230925,173600,158894135,3020,3020,3020,3020,0
|
|
20230925,173500,158894135,3020,3020,3020,3020,0
|
|
20230925,173400,158894135,3020,3020,3020,3020,0
|
|
20230925,173300,158894135,3020,3020,3020,3020,0
|
|
20230925,173200,158894135,3020,3020,3020,3020,0
|
|
20230925,173100,158894135,3020,3020,3020,3020,0
|
|
20230925,173000,158894135,3020,3020,3020,3020,459
|
|
20230925,172900,158894135,3020,3020,3020,3020,0
|
|
20230925,172800,158894135,3020,3020,3020,3020,0
|
|
20230925,172700,158894135,3020,3020,3020,3020,0
|
|
20230925,172600,158894135,3020,3020,3020,3020,0
|
|
20230925,172500,158894135,3020,3020,3020,3020,0
|
|
20230925,172400,158894135,3020,3020,3020,3020,0
|
|
20230925,172300,158894135,3020,3020,3020,3020,0
|
|
20230925,172200,158894135,3020,3020,3020,3020,0
|
|
20230925,172100,158894135,3020,3020,3020,3020,0
|
|
20230925,172000,158894135,3020,3020,3020,3020,0
|
|
20230925,171900,158894135,3020,3020,3020,3020,0
|
|
20230925,171800,158894135,3020,3020,3020,3020,0
|
|
20230925,171700,158894135,3020,3020,3020,3020,0
|
|
20230925,171600,158894135,3020,3020,3020,3020,0
|
|
20230925,171500,158894135,3020,3020,3020,3020,0
|
|
20230925,171400,158894135,3020,3020,3020,3020,0
|
|
20230925,171300,158894135,3020,3020,3020,3020,0
|
|
20230925,171200,158894135,3020,3020,3020,3020,0
|
|
20230925,171100,158894135,3020,3020,3020,3020,0
|
|
20230925,171000,158894135,3020,3020,3020,3020,0
|
|
20230925,170900,158894135,3020,3020,3020,3020,0
|
|
20230925,170800,158894135,3020,3020,3020,3020,0
|
|
20230925,170700,158894135,3020,3020,3020,3020,0
|
|
20230925,170600,158894135,3020,3020,3020,3020,0
|
|
20230925,170500,158894135,3020,3020,3020,3020,0
|
|
20230925,170400,158894135,3020,3020,3020,3020,0
|
|
20230925,170300,158894135,3020,3020,3020,3020,0
|
|
20230925,170200,158894135,3020,3020,3020,3020,0
|
|
20230925,170100,158894135,3020,3020,3020,3020,0
|
|
20230925,170000,158894135,3020,3020,3020,3020,459
|
|
20230925,165900,158894135,3020,3020,3020,3020,0
|
|
20230925,165800,158894135,3020,3020,3020,3020,0
|
|
20230925,165700,158894135,3020,3020,3020,3020,0
|
|
20230925,165600,158894135,3020,3020,3020,3020,0
|
|
20230925,165500,158894135,3020,3020,3020,3020,0
|
|
20230925,165400,158894135,3020,3020,3020,3020,0
|
|
20230925,165300,158894135,3020,3020,3020,3020,0
|
|
20230925,165200,158894135,3020,3020,3020,3020,0
|
|
20230925,165100,158894135,3020,3020,3020,3020,0
|
|
20230925,165000,158894135,3020,3020,3020,3020,0
|
|
20230925,164900,158894135,3020,3020,3020,3020,0
|
|
20230925,164800,158894135,3020,3020,3020,3020,0
|
|
20230925,164700,158894135,3020,3020,3020,3020,0
|
|
20230925,164600,158894135,3020,3020,3020,3020,0
|
|
20230925,164500,158894135,3020,3020,3020,3020,0
|
|
20230925,164400,158894135,3020,3020,3020,3020,0
|
|
20230925,164300,158894135,3020,3020,3020,3020,0
|
|
20230925,164200,158894135,3020,3020,3020,3020,0
|
|
20230925,164100,158894135,3020,3020,3020,3020,0
|
|
20230925,164000,158894135,3020,3020,3020,3020,0
|
|
20230925,163900,158894135,3020,3020,3020,3020,0
|
|
20230925,163800,158894135,3020,3020,3020,3020,0
|
|
20230925,163700,158894135,3020,3020,3020,3020,0
|
|
20230925,163600,158894135,3020,3020,3020,3020,0
|
|
20230925,163500,158894135,3020,3020,3020,3020,0
|
|
20230925,163400,158894135,3020,3020,3020,3020,0
|
|
20230925,163300,158894135,3020,3020,3020,3020,0
|
|
20230925,163200,158894135,3020,3020,3020,3020,0
|
|
20230925,163100,158894135,3020,3020,3020,3020,0
|
|
20230925,163000,158894135,3020,3020,3020,3020,459
|
|
20230925,162900,158894135,3020,3020,3020,3020,0
|
|
20230925,162800,158894135,3020,3020,3020,3020,0
|
|
20230925,162700,158894135,3020,3020,3020,3020,0
|
|
20230925,162600,158894135,3020,3020,3020,3020,0
|
|
20230925,162500,158894135,3020,3020,3020,3020,0
|
|
20230925,162400,158894135,3020,3020,3020,3020,0
|
|
20230925,162300,158894135,3020,3020,3020,3020,0
|
|
20230925,162200,158894135,3020,3020,3020,3020,0
|
|
20230925,162100,158894135,3020,3020,3020,3020,0
|
|
20230925,162000,158894135,3020,3020,3020,3020,0
|
|
20230925,161900,158894135,3020,3020,3020,3020,0
|
|
20230925,161800,158894135,3020,3020,3020,3020,0
|
|
20230925,161700,158894135,3020,3020,3020,3020,0
|
|
20230925,161600,158894135,3020,3020,3020,3020,0
|
|
20230925,161500,158894135,3020,3020,3020,3020,0
|
|
20230925,161400,158894135,3020,3020,3020,3020,0
|
|
20230925,161300,158894135,3020,3020,3020,3020,0
|
|
20230925,161200,158894135,3020,3020,3020,3020,0
|
|
20230925,161100,158894135,3020,3020,3020,3020,0
|
|
20230925,161000,158894135,3020,3020,3020,3020,0
|
|
20230925,160900,158894135,3020,3020,3020,3020,0
|
|
20230925,160800,158894135,3020,3020,3020,3020,0
|
|
20230925,160700,158894135,3020,3020,3020,3020,0
|
|
20230925,160600,158894135,3020,3020,3020,3020,0
|
|
20230925,160500,158894135,3020,3020,3020,3020,0
|
|
20230925,160400,158894135,3020,3020,3020,3020,0
|
|
20230925,160300,158894135,3020,3020,3020,3020,0
|
|
20230925,160200,158894135,3020,3020,3020,3020,0
|
|
20230925,160100,158894135,3020,3020,3020,3020,0
|
|
20230925,160000,158894135,3020,3020,3020,3020,459
|
|
20230925,155900,158894135,3020,3020,3020,3020,0
|
|
20230925,155800,158894135,3020,3020,3020,3020,0
|
|
20230925,155700,158894135,3020,3020,3020,3020,0
|
|
20230925,155600,158894135,3020,3020,3020,3020,0
|
|
20230925,155500,158894135,3020,3020,3020,3020,0
|
|
20230925,155400,158894135,3020,3020,3020,3020,0
|
|
20230925,155300,158894135,3020,3020,3020,3020,0
|
|
20230925,155200,158894135,3020,3020,3020,3020,0
|
|
20230925,155100,158894135,3020,3020,3020,3020,0
|
|
20230925,155000,158894135,3020,3020,3020,3020,0
|
|
20230925,154900,158894135,3020,3020,3020,3020,0
|
|
20230925,154800,158894135,3020,3020,3020,3020,0
|
|
20230925,154700,158894135,3020,3020,3020,3020,0
|
|
20230925,154600,158894135,3020,3020,3020,3020,0
|
|
20230925,154500,158894135,3020,3020,3020,3020,0
|
|
20230925,154400,158894135,3020,3020,3020,3020,0
|
|
20230925,154300,158894135,3020,3020,3020,3020,0
|
|
20230925,154200,158894135,3020,3020,3020,3020,0
|
|
20230925,154100,158894135,3020,3020,3020,3020,0
|
|
20230925,154000,158894135,3020,3020,3020,3020,0
|
|
20230925,153900,158894135,3020,3020,3020,3020,0
|
|
20230925,153800,158894135,3020,3020,3020,3020,0
|
|
20230925,153700,158894135,3020,3020,3020,3020,0
|
|
20230925,153600,158894135,3020,3020,3020,3020,0
|
|
20230925,153500,158894135,3020,3020,3020,3020,0
|
|
20230925,153400,158894135,3020,3020,3020,3020,0
|
|
20230925,153300,158894135,3020,3020,3020,3020,0
|
|
20230925,153200,158894135,3020,3020,3020,3020,0
|
|
20230925,153100,158894135,3020,3020,3020,3020,0
|
|
20230925,153000,158894135,3020,3020,3020,3020,918
|
|
20230925,152900,157507955,3025,3025,3025,3025,0
|
|
20230925,152800,157507955,3025,3025,3025,3025,0
|
|
20230925,152700,157507955,3025,3025,3025,3025,0
|
|
20230925,152600,157507955,3025,3025,3025,3025,0
|
|
20230925,152500,157507955,3025,3025,3025,3025,0
|
|
20230925,152400,157507955,3025,3025,3025,3025,0
|
|
20230925,152300,157507955,3025,3025,3025,3025,0
|
|
20230925,152200,157507955,3025,3025,3025,3025,0
|
|
20230925,152100,157507955,3025,3025,3025,3025,0
|
|
20230925,152000,157507955,3025,3025,3025,3025,0
|
|
20230925,151900,157507955,3025,3020,3025,3020,10
|
|
20230925,151800,157477750,3025,3020,3025,3020,10
|
|
20230925,151700,157447545,3025,3025,3025,3025,0
|
|
20230925,151600,157447545,3025,3020,3025,3020,244
|
|
20230925,151500,156709490,3025,3025,3025,3025,0
|
|
20230925,151400,156709490,3025,3020,3025,3020,1708
|
|
20230925,151300,151548330,3015,3015,3015,3015,0
|
|
20230925,151200,151548330,3015,3015,3015,3015,151
|
|
20230925,151100,151093065,3015,3015,3015,3015,28
|
|
20230925,151000,151008645,3020,3005,3020,3005,55
|
|
20230925,150900,150842860,3005,3005,3005,3005,30
|
|
20230925,150800,150752710,3005,3005,3005,3005,100
|
|
20230925,150700,150452210,3015,3015,3015,3015,0
|
|
20230925,150600,150452210,3015,3015,3015,3015,3
|
|
20230925,150500,150443165,3015,3015,3015,3015,0
|
|
20230925,150400,150443165,3015,3015,3015,3015,0
|
|
20230925,150300,150443165,3015,3015,3015,3015,1
|
|
20230925,150200,150440150,3015,3015,3015,3015,21
|
|
20230925,150100,150376835,3000,3000,3000,3000,0
|
|
20230925,150000,150376835,3000,3000,3000,3000,0
|
|
20230925,145900,150376835,3000,3000,3000,3000,565
|
|
20230925,145800,148681835,3015,3015,3015,3015,0
|
|
20230925,145700,148681835,3015,3015,3015,3015,0
|
|
20230925,145600,148681835,3015,3015,3015,3015,0
|
|
20230925,145500,148681835,3015,3015,3015,3015,0
|
|
20230925,145400,148681835,3015,3015,3015,3015,22
|
|
20230925,145300,148615505,3000,3000,3000,3000,0
|
|
20230925,145200,148615505,3000,3000,3000,3000,0
|
|
20230925,145100,148615505,3000,3000,3000,3000,0
|
|
20230925,145000,148615505,3000,3000,3000,3000,0
|
|
20230925,144900,148615505,3000,3000,3000,3000,0
|
|
20230925,144800,148615505,3000,3000,3000,3000,0
|
|
20230925,144700,148615505,3000,3000,3000,3000,0
|
|
20230925,144600,148615505,3000,3000,3000,3000,0
|
|
20230925,144500,148615505,3000,3000,3000,3000,0
|
|
20230925,144400,148615505,3000,3000,3000,3000,10
|
|
20230925,144300,148585505,3000,3000,3000,3000,0
|
|
20230925,144200,148585505,3000,3000,3000,3000,0
|
|
20230925,144100,148585505,3000,2990,3000,2990,520
|
|
20230925,144000,147025595,2995,2995,2995,2995,0
|
|
20230925,143900,147025595,2995,2995,2995,2995,253
|
|
20230925,143800,146267860,2995,2995,2995,2995,61
|
|
20230925,143700,146085165,3000,3000,3000,3000,0
|
|
20230925,143600,146085165,3000,3000,3000,3000,0
|
|
20230925,143500,146085165,3000,3000,3000,3000,0
|
|
20230925,143400,146085165,3000,3000,3000,3000,1026
|
|
20230925,143300,143007165,3010,3010,3010,3010,0
|
|
20230925,143200,143007165,3010,3010,3010,3010,0
|
|
20230925,143100,143007165,3010,3000,3010,3000,2227
|
|
20230925,143000,136323895,3005,3005,3010,3000,1590
|
|
20230925,142900,131552885,3005,3005,3005,3005,112
|
|
20230925,142800,131216325,3005,3005,3005,3005,0
|
|
20230925,142700,131216325,3005,3005,3005,3005,0
|
|
20230925,142600,131216325,3005,3005,3005,3005,289
|
|
20230925,142500,130347880,3010,3010,3010,3010,0
|
|
20230925,142400,130347880,3010,3010,3010,3010,0
|
|
20230925,142300,130347880,3010,3010,3010,3010,0
|
|
20230925,142200,130347880,3010,3010,3010,3010,0
|
|
20230925,142100,130347880,3010,3010,3010,3010,0
|
|
20230925,142000,130347880,3010,3010,3010,3010,0
|
|
20230925,141900,130347880,3010,3010,3010,3010,3
|
|
20230925,141800,130338850,3010,3010,3010,3010,1
|
|
20230925,141700,130335840,3010,3010,3010,3010,0
|
|
20230925,141600,130335840,3010,3010,3010,3010,23
|
|
20230925,141500,130266610,3010,3010,3010,3010,0
|
|
20230925,141400,130266610,3010,3005,3010,3005,333
|
|
20230925,141300,129264945,3005,3005,3005,3005,0
|
|
20230925,141200,129264945,3005,3005,3005,3005,0
|
|
20230925,141100,129264945,3005,3005,3005,3005,279
|
|
20230925,141000,128426550,3005,3005,3005,3005,40
|
|
20230925,140900,128306350,3000,3000,3000,3000,0
|
|
20230925,140800,128306350,3000,3000,3000,3000,0
|
|
20230925,140700,128306350,3000,3000,3000,3000,0
|
|
20230925,140600,128306350,3000,3000,3000,3000,434
|
|
20230925,140500,127004350,3005,3005,3005,3005,728
|
|
20230925,140400,124816710,3015,3015,3015,3015,24
|
|
20230925,140300,124744350,3010,3010,3010,3010,20
|
|
20230925,140200,124684150,3015,3015,3015,3015,0
|
|
20230925,140100,124684150,3015,3015,3015,3015,0
|
|
20230925,140000,124684150,3015,3015,3015,3015,0
|
|
20230925,135900,124684150,3015,3015,3015,3015,0
|
|
20230925,135800,124684150,3015,3015,3015,3015,0
|
|
20230925,135700,124684150,3015,3015,3015,3015,0
|
|
20230925,135600,124684150,3015,3015,3015,3015,0
|
|
20230925,135500,124684150,3015,3015,3015,3015,0
|
|
20230925,135400,124684150,3015,3015,3015,3015,0
|
|
20230925,135300,124684150,3015,3015,3015,3015,0
|
|
20230925,135200,124684150,3015,3015,3015,3015,0
|
|
20230925,135100,124684150,3015,3015,3015,3015,24
|
|
20230925,135000,124611790,3010,3010,3010,3010,1
|
|
20230925,134900,124608780,3005,3005,3005,3005,0
|
|
20230925,134800,124608780,3005,3005,3005,3005,0
|
|
20230925,134700,124608780,3005,3005,3005,3005,4
|
|
20230925,134600,124596760,3005,3005,3005,3005,0
|
|
20230925,134500,124596760,3005,3005,3005,3005,0
|
|
20230925,134400,124596760,3005,3005,3005,3005,27
|
|
20230925,134300,124515625,3005,3005,3005,3005,0
|
|
20230925,134200,124515625,3005,3005,3005,3005,100
|
|
20230925,134100,124215125,3015,3015,3015,3015,5
|
|
20230925,134000,124200050,3015,3005,3015,3005,1037
|
|
20230925,133900,121083495,3010,3010,3010,3010,5
|
|
20230925,133800,121068445,3010,3010,3010,3010,0
|
|
20230925,133700,121068445,3010,3010,3010,3010,19
|
|
20230925,133600,121011255,3010,3010,3010,3010,1
|
|
20230925,133500,121008245,3005,3005,3005,3005,0
|
|
20230925,133400,121008245,3005,3005,3005,3005,0
|
|
20230925,133300,121008245,3005,3005,3005,3005,0
|
|
20230925,133200,121008245,3005,3005,3005,3005,0
|
|
20230925,133100,121008245,3005,3005,3005,3005,1
|
|
20230925,133000,121005240,3005,3005,3005,3005,0
|
|
20230925,132900,121005240,3005,3005,3005,3005,0
|
|
20230925,132800,121005240,3005,3005,3005,3005,0
|
|
20230925,132700,121005240,3005,3005,3005,3005,0
|
|
20230925,132600,121005240,3005,3005,3005,3005,1308
|
|
20230925,132500,117074700,3010,3010,3010,3010,1
|
|
20230925,132400,117071690,3010,3010,3010,3010,0
|
|
20230925,132300,117071690,3010,3010,3010,3010,10
|
|
20230925,132200,117041590,3010,3010,3010,3010,0
|
|
20230925,132100,117041590,3010,3010,3010,3010,0
|
|
20230925,132000,117041590,3010,3010,3010,3010,0
|
|
20230925,131900,117041590,3010,3010,3010,3010,0
|
|
20230925,131800,117041590,3010,3010,3010,3010,33
|
|
20230925,131700,116942260,3005,3005,3005,3005,0
|
|
20230925,131600,116942260,3005,3005,3005,3005,2
|
|
20230925,131500,116936250,3010,3010,3010,3010,6
|
|
20230925,131400,116918190,3010,3010,3015,3010,566
|
|
20230925,131300,115211760,3010,3010,3010,3010,0
|
|
20230925,131200,115211760,3010,3010,3010,3010,1
|
|
20230925,131100,115208750,3010,3010,3010,3010,0
|
|
20230925,131000,115208750,3010,3010,3010,3010,0
|
|
20230925,130900,115208750,3010,3010,3010,3010,1
|
|
20230925,130800,115205740,3020,3020,3020,3020,0
|
|
20230925,130700,115205740,3020,3020,3020,3020,0
|
|
20230925,130600,115205740,3020,3020,3020,3020,0
|
|
20230925,130500,115205740,3020,3020,3020,3020,0
|
|
20230925,130400,115205740,3020,3020,3020,3020,0
|
|
20230925,130300,115205740,3020,3020,3020,3020,0
|
|
20230925,130200,115205740,3020,3020,3020,3020,0
|
|
20230925,130100,115205740,3020,3020,3020,3020,0
|
|
20230925,130000,115205740,3020,3020,3020,3020,0
|
|
20230925,125900,115205740,3020,3020,3020,3020,0
|
|
20230925,125800,115205740,3020,3020,3020,3020,1
|
|
20230925,125700,115202720,3020,3020,3020,3020,0
|
|
20230925,125600,115202720,3020,3020,3020,3020,0
|
|
20230925,125500,115202720,3020,3015,3020,3000,4248
|
|
20230925,125400,102424930,3015,3015,3015,3015,0
|
|
20230925,125300,102424930,3015,3015,3015,3015,0
|
|
20230925,125200,102424930,3015,3015,3015,3015,1
|
|
20230925,125100,102421915,3020,3020,3020,3020,0
|
|
20230925,125000,102421915,3020,3020,3020,3020,0
|
|
20230925,124900,102421915,3020,3020,3020,3020,0
|
|
20230925,124800,102421915,3020,3020,3020,3020,5
|
|
20230925,124700,102406815,3015,3015,3015,3015,0
|
|
20230925,124600,102406815,3015,3015,3015,3015,0
|
|
20230925,124500,102406815,3015,3015,3015,3015,0
|
|
20230925,124400,102406815,3015,3015,3015,3015,65
|
|
20230925,124300,102210840,3015,3015,3015,3015,0
|
|
20230925,124200,102210840,3015,3015,3015,3015,0
|
|
20230925,124100,102210840,3015,3015,3015,3015,0
|
|
20230925,124000,102210840,3015,3015,3015,3015,0
|
|
20230925,123900,102210840,3015,3015,3015,3015,0
|
|
20230925,123800,102210840,3015,3015,3015,3015,400
|
|
20230925,123700,101004840,3015,3015,3015,3015,0
|
|
20230925,123600,101004840,3015,3015,3015,3015,0
|
|
20230925,123500,101004840,3015,3015,3015,3015,0
|
|
20230925,123400,101004840,3015,3015,3015,3015,0
|
|
20230925,123300,101004840,3015,3015,3015,3015,220
|
|
20230925,123200,100341540,3010,3010,3010,3010,0
|
|
20230925,123100,100341540,3010,3010,3010,3010,0
|
|
20230925,123000,100341540,3010,3010,3010,3010,0
|
|
20230925,122900,100341540,3010,3010,3010,3010,1000
|
|
20230925,122800,97331540,3015,3015,3015,3015,0
|
|
20230925,122700,97331540,3015,3015,3015,3015,0
|
|
20230925,122600,97331540,3015,3015,3015,3015,0
|
|
20230925,122500,97331540,3015,3015,3015,3015,0
|
|
20230925,122400,97331540,3015,3015,3015,3015,20
|
|
20230925,122300,97271240,3005,3005,3005,3005,0
|
|
20230925,122200,97271240,3005,3005,3005,3005,0
|
|
20230925,122100,97271240,3005,3005,3005,3005,700
|
|
20230925,122000,95167740,3010,3010,3010,3010,273
|
|
20230925,121900,94346010,3015,3015,3015,3015,176
|
|
20230925,121800,93815370,3015,3015,3015,3015,0
|
|
20230925,121700,93815370,3015,3015,3015,3015,0
|
|
20230925,121600,93815370,3015,3015,3015,3015,0
|
|
20230925,121500,93815370,3015,3015,3015,3015,0
|
|
20230925,121400,93815370,3015,3015,3015,3015,1
|
|
20230925,121300,93812355,3015,3015,3015,3015,121
|
|
20230925,121200,93447540,3025,3025,3025,3025,2
|
|
20230925,121100,93441490,3025,3025,3025,3025,0
|
|
20230925,121000,93441490,3025,3025,3025,3025,0
|
|
20230925,120900,93441490,3025,3025,3025,3025,1
|
|
20230925,120800,93438465,3025,3025,3025,3025,1
|
|
20230925,120700,93435440,3025,3025,3025,3025,0
|
|
20230925,120600,93435440,3025,3025,3025,3025,50
|
|
20230925,120500,93284190,3010,3010,3010,3010,0
|
|
20230925,120400,93284190,3010,3010,3010,3010,0
|
|
20230925,120300,93284190,3010,3010,3010,3010,0
|
|
20230925,120200,93284190,3010,3010,3010,3010,0
|
|
20230925,120100,93284190,3010,3010,3010,3010,0
|
|
20230925,120000,93284190,3010,3010,3010,3010,0
|
|
20230925,115900,93284190,3010,3010,3010,3010,0
|
|
20230925,115800,93284190,3010,3010,3010,3010,0
|
|
20230925,115700,93284190,3010,3010,3010,3010,0
|
|
20230925,115600,93284190,3010,3010,3010,3010,213
|
|
20230925,115500,92643060,3010,3010,3010,3010,0
|
|
20230925,115400,92643060,3010,3010,3010,3010,0
|
|
20230925,115300,92643060,3010,3020,3020,3010,2415
|
|
20230925,115200,85364240,3025,3025,3025,3025,1
|
|
20230925,115100,85361215,3035,3035,3035,3035,0
|
|
20230925,115000,85361215,3035,3035,3035,3035,0
|
|
20230925,114900,85361215,3035,3035,3035,3035,0
|
|
20230925,114800,85361215,3035,3035,3035,3035,0
|
|
20230925,114700,85361215,3035,3035,3035,3035,0
|
|
20230925,114600,85361215,3035,3035,3035,3035,72
|
|
20230925,114500,85142695,3035,3035,3035,3035,0
|
|
20230925,114400,85142695,3035,3035,3035,3035,0
|
|
20230925,114300,85142695,3035,3035,3035,3035,0
|
|
20230925,114200,85142695,3035,3035,3035,3035,1
|
|
20230925,114100,85139660,3035,3035,3035,3035,0
|
|
20230925,114000,85139660,3035,3035,3035,3035,0
|
|
20230925,113900,85139660,3035,3035,3035,3035,0
|
|
20230925,113800,85139660,3035,3035,3035,3035,0
|
|
20230925,113700,85139660,3035,3035,3035,3035,0
|
|
20230925,113600,85139660,3035,3015,3035,3015,4743
|
|
20230925,113500,70826815,3015,3015,3015,3015,0
|
|
20230925,113400,70826815,3015,3015,3015,3015,0
|
|
20230925,113300,70826815,3015,3015,3015,3015,0
|
|
20230925,113200,70826815,3015,3010,3015,3010,1065
|
|
20230925,113100,67616810,3010,3010,3010,3010,0
|
|
20230925,113000,67616810,3010,3010,3010,3010,0
|
|
20230925,112900,67616810,3010,3010,3010,3010,3
|
|
20230925,112800,67607780,3005,3005,3005,3005,0
|
|
20230925,112700,67607780,3005,3005,3005,3005,0
|
|
20230925,112600,67607780,3005,3005,3005,3005,0
|
|
20230925,112500,67607780,3005,3005,3005,3005,67
|
|
20230925,112400,67406445,3010,3010,3010,3010,10
|
|
20230925,112300,67376345,3010,3010,3010,3010,2
|
|
20230925,112200,67370325,3010,3010,3010,3010,33
|
|
20230925,112100,67270995,3005,3010,3010,3005,758
|
|
20230925,112000,64993180,3005,3005,3005,3005,8
|
|
20230925,111900,64969140,3010,3010,3010,3010,0
|
|
20230925,111800,64969140,3010,3015,3015,3010,264
|
|
20230925,111700,64174495,3015,3015,3015,3015,0
|
|
20230925,111600,64174495,3015,3015,3015,3015,130
|
|
20230925,111500,63782545,3020,3020,3020,3020,0
|
|
20230925,111400,63782545,3020,3020,3020,3020,0
|
|
20230925,111300,63782545,3020,3020,3020,3020,332
|
|
20230925,111200,62779905,3020,3020,3020,3020,2
|
|
20230925,111100,62773865,3020,3020,3020,3020,0
|
|
20230925,111000,62773865,3020,3020,3020,3020,0
|
|
20230925,110900,62773865,3020,3020,3020,3020,0
|
|
20230925,110800,62773865,3020,3020,3020,3020,2213
|
|
20230925,110700,56090605,3020,3020,3020,3020,0
|
|
20230925,110600,56090605,3020,3025,3025,3020,67
|
|
20230925,110500,55888060,3025,3025,3025,3025,0
|
|
20230925,110400,55888060,3025,3025,3025,3025,0
|
|
20230925,110300,55888060,3025,3025,3025,3025,0
|
|
20230925,110200,55888060,3025,3025,3025,3025,0
|
|
20230925,110100,55888060,3025,3025,3025,3025,0
|
|
20230925,110000,55888060,3025,3025,3025,3025,10
|
|
20230925,105900,55857810,3025,3025,3025,3025,0
|
|
20230925,105800,55857810,3025,3025,3025,3025,100
|
|
20230925,105700,55555310,3030,3035,3035,3030,114
|
|
20230925,105600,55209840,3035,3035,3035,3035,25
|
|
20230925,105500,55133965,3035,3040,3040,3035,2923
|
|
20230925,105400,46253540,3050,3050,3050,3050,0
|
|
20230925,105300,46253540,3050,3050,3050,3050,0
|
|
20230925,105200,46253540,3050,3050,3050,3050,0
|
|
20230925,105100,46253540,3050,3050,3050,3050,0
|
|
20230925,105000,46253540,3050,3050,3050,3050,0
|
|
20230925,104900,46253540,3050,3050,3050,3050,0
|
|
20230925,104800,46253540,3050,3050,3050,3050,1
|
|
20230925,104700,46250490,3050,3050,3050,3050,1984
|
|
20230925,104600,40199290,3050,3050,3050,3050,0
|
|
20230925,104500,40199290,3050,3050,3050,3050,0
|
|
20230925,104400,40199290,3050,3050,3050,3050,0
|
|
20230925,104300,40199290,3050,3050,3050,3050,63
|
|
20230925,104200,40007140,3050,3050,3050,3050,0
|
|
20230925,104100,40007140,3050,3050,3050,3050,0
|
|
20230925,104000,40007140,3050,3050,3050,3050,1
|
|
20230925,103900,40004090,3050,3050,3050,3050,0
|
|
20230925,103800,40004090,3050,3050,3050,3050,0
|
|
20230925,103700,40004090,3050,3050,3050,3050,0
|
|
20230925,103600,40004090,3050,3050,3050,3050,0
|
|
20230925,103500,40004090,3050,3050,3050,3050,0
|
|
20230925,103400,40004090,3050,3050,3050,3050,18
|
|
20230925,103300,39949190,3050,3050,3050,3050,42
|
|
20230925,103200,39821090,3050,3050,3050,3050,0
|
|
20230925,103100,39821090,3050,3050,3050,3050,10
|
|
20230925,103000,39790590,3050,3050,3050,3050,0
|
|
20230925,102900,39790590,3050,3050,3050,3050,0
|
|
20230925,102800,39790590,3050,3050,3050,3050,0
|
|
20230925,102700,39790590,3050,3050,3050,3050,0
|
|
20230925,102600,39790590,3050,3050,3050,3050,10
|
|
20230925,102500,39760090,3050,3050,3050,3050,3
|
|
20230925,102400,39750940,3050,3050,3050,3050,0
|
|
20230925,102300,39750940,3050,3050,3050,3050,0
|
|
20230925,102200,39750940,3050,3050,3050,3050,0
|
|
20230925,102100,39750940,3050,3050,3050,3050,0
|
|
20230925,102000,39750940,3050,3050,3050,3050,0
|
|
20230925,101900,39750940,3050,3050,3050,3050,0
|
|
20230925,101800,39750940,3050,3050,3050,3050,0
|
|
20230925,101700,39750940,3050,3050,3050,3050,294
|
|
20230925,101600,38854240,3050,3050,3050,3050,0
|
|
20230925,101500,38854240,3050,3050,3050,3045,1256
|
|
20230925,101400,35026955,3050,3050,3050,3050,0
|
|
20230925,101300,35026955,3050,3050,3050,3050,0
|
|
20230925,101200,35026955,3050,3050,3050,3050,0
|
|
20230925,101100,35026955,3050,3050,3050,3050,0
|
|
20230925,101000,35026955,3050,3050,3050,3050,0
|
|
20230925,100900,35026955,3050,3050,3050,3050,0
|
|
20230925,100800,35026955,3050,3050,3050,3050,0
|
|
20230925,100700,35026955,3050,3050,3050,3050,50
|
|
20230925,100600,34874455,3065,3065,3065,3065,0
|
|
20230925,100500,34874455,3065,3065,3065,3065,67
|
|
20230925,100400,34669100,3045,3045,3045,3045,0
|
|
20230925,100300,34669100,3045,3065,3065,3045,65
|
|
20230925,100200,34469895,3065,3065,3065,3065,0
|
|
20230925,100100,34469895,3065,3065,3065,3065,1
|
|
20230925,100000,34466830,3065,3065,3065,3065,67
|
|
20230925,095900,34261475,3045,3045,3045,3045,0
|
|
20230925,095800,34261475,3045,3045,3045,3045,0
|
|
20230925,095700,34261475,3045,3050,3050,3045,504
|
|
20230925,095600,32724280,3045,3045,3045,3045,0
|
|
20230925,095500,32724280,3045,3045,3045,3045,524
|
|
20230925,095400,31128700,3045,3045,3045,3045,0
|
|
20230925,095300,31128700,3045,3045,3045,3045,782
|
|
20230925,095200,28747510,3040,3040,3040,3040,0
|
|
20230925,095100,28747510,3040,3040,3040,3040,10
|
|
20230925,095000,28717110,3040,3040,3040,3040,499
|
|
20230925,094900,27200150,3040,3040,3040,3040,13
|
|
20230925,094800,27160630,3040,3040,3040,3040,11
|
|
20230925,094700,27127190,3040,3040,3040,3040,66
|
|
20230925,094600,26926550,3045,3060,3060,3045,271
|
|
20230925,094500,26099885,3055,3070,3070,3055,4384
|
|
20230925,094400,12690190,3070,3070,3070,3070,0
|
|
20230925,094300,12690190,3070,3070,3070,3070,0
|
|
20230925,094200,12690190,3070,3070,3070,3070,1
|
|
20230925,094100,12687120,3060,3060,3060,3060,2
|
|
20230925,094000,12681000,3070,3070,3070,3070,100
|
|
20230925,093900,12374000,3070,3065,3070,3065,101
|
|
20230925,093800,12063935,3060,3060,3060,3060,0
|
|
20230925,093700,12063935,3060,3060,3060,3060,172
|
|
20230925,093600,11537615,3070,3070,3070,3070,0
|
|
20230925,093500,11537615,3070,3070,3070,3070,0
|
|
20230925,093400,11537615,3070,3070,3070,3070,1
|
|
20230925,093300,11534545,3070,3070,3070,3070,1
|
|
20230925,093200,11531475,3070,3070,3070,3070,60
|
|
20230925,093100,11347275,3070,3070,3070,3070,1
|
|
20230925,093000,11344205,3060,3060,3060,3060,0
|
|
20230925,092900,11344205,3060,3060,3060,3060,0
|
|
20230925,092800,11344205,3060,3060,3060,3060,0
|
|
20230925,092700,11344205,3060,3060,3060,3060,10
|
|
20230925,092600,11313605,3065,3065,3065,3065,1
|
|
20230925,092500,11310540,3070,3070,3070,3070,0
|
|
20230925,092400,11310540,3070,3070,3070,3070,1
|
|
20230925,092300,11307470,3055,3055,3055,3055,9
|
|
20230925,092200,11279975,3055,3055,3055,3055,5
|
|
20230925,092100,11264700,3070,3070,3070,3070,0
|
|
20230925,092000,11264700,3070,3070,3070,3070,0
|
|
20230925,091900,11264700,3070,3070,3070,3070,2
|
|
20230925,091800,11258560,3055,3055,3055,3055,11
|
|
20230925,091700,11224955,3050,3050,3050,3050,0
|
|
20230925,091600,11224955,3050,3050,3050,3050,0
|
|
20230925,091500,11224955,3050,3050,3050,3050,20
|
|
20230925,091400,11163955,3045,3045,3045,3045,307
|
|
20230925,091300,10229140,3045,3045,3045,3045,0
|
|
20230925,091200,10229140,3045,3045,3045,3045,0
|
|
20230925,091100,10229140,3045,3045,3045,3045,0
|
|
20230925,091000,10229140,3045,3045,3045,3045,0
|
|
20230925,090900,10229140,3045,3045,3045,3045,0
|
|
20230925,090800,10229140,3045,3045,3045,3045,0
|
|
20230925,090700,10229140,3045,3045,3045,3045,0
|
|
20230925,090600,10229140,3045,3045,3045,3045,0
|
|
20230925,090500,10229140,3045,3070,3070,3045,110
|
|
20230925,090400,9893940,3045,3045,3045,3045,0
|
|
20230925,090300,9893940,3045,3045,3045,3045,0
|
|
20230925,090200,9893940,3045,3045,3045,3045,60
|
|
20230925,090100,9711240,3045,3050,3050,3045,203
|
|
20230925,090000,9093090,3055,3090,3090,3055,2950
|