661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,195800,176797785,3955,3955,3955,3955,960
|
|
20230906,195700,176797785,3955,3955,3955,3955,0
|
|
20230906,195600,176797785,3955,3955,3955,3955,0
|
|
20230906,195500,176797785,3955,3955,3955,3955,0
|
|
20230906,195400,176797785,3955,3955,3955,3955,0
|
|
20230906,195300,176797785,3955,3955,3955,3955,0
|
|
20230906,195200,176797785,3955,3955,3955,3955,0
|
|
20230906,195100,176797785,3955,3955,3955,3955,0
|
|
20230906,195000,176797785,3955,3955,3955,3955,0
|
|
20230906,194900,176797785,3955,3955,3955,3955,0
|
|
20230906,194800,176797785,3955,3955,3955,3955,0
|
|
20230906,194700,176797785,3955,3955,3955,3955,0
|
|
20230906,194600,176797785,3955,3955,3955,3955,0
|
|
20230906,194500,176797785,3955,3955,3955,3955,0
|
|
20230906,194400,176797785,3955,3955,3955,3955,0
|
|
20230906,194300,176797785,3955,3955,3955,3955,0
|
|
20230906,194200,176797785,3955,3955,3955,3955,0
|
|
20230906,194100,176797785,3955,3955,3955,3955,0
|
|
20230906,194000,176797785,3955,3955,3955,3955,0
|
|
20230906,193900,176797785,3955,3955,3955,3955,0
|
|
20230906,193800,176797785,3955,3955,3955,3955,0
|
|
20230906,193700,176797785,3955,3955,3955,3955,0
|
|
20230906,193600,176797785,3955,3955,3955,3955,0
|
|
20230906,193500,176797785,3955,3955,3955,3955,0
|
|
20230906,193400,176797785,3955,3955,3955,3955,0
|
|
20230906,193300,176797785,3955,3955,3955,3955,0
|
|
20230906,193200,176797785,3955,3955,3955,3955,0
|
|
20230906,193100,176797785,3955,3955,3955,3955,0
|
|
20230906,193000,176797785,3955,3955,3955,3955,0
|
|
20230906,192900,176797785,3955,3955,3955,3955,0
|
|
20230906,192800,176797785,3955,3955,3955,3955,960
|
|
20230906,192700,176797785,3955,3955,3955,3955,0
|
|
20230906,192600,176797785,3955,3955,3955,3955,0
|
|
20230906,192500,176797785,3955,3955,3955,3955,0
|
|
20230906,192400,176797785,3955,3955,3955,3955,0
|
|
20230906,192300,176797785,3955,3955,3955,3955,0
|
|
20230906,192200,176797785,3955,3955,3955,3955,0
|
|
20230906,192100,176797785,3955,3955,3955,3955,0
|
|
20230906,192000,176797785,3955,3955,3955,3955,0
|
|
20230906,191900,176797785,3955,3955,3955,3955,0
|
|
20230906,191800,176797785,3955,3955,3955,3955,0
|
|
20230906,191700,176797785,3955,3955,3955,3955,0
|
|
20230906,191600,176797785,3955,3955,3955,3955,0
|
|
20230906,191500,176797785,3955,3955,3955,3955,0
|
|
20230906,191400,176797785,3955,3955,3955,3955,0
|
|
20230906,191300,176797785,3955,3955,3955,3955,0
|
|
20230906,191200,176797785,3955,3955,3955,3955,0
|
|
20230906,191100,176797785,3955,3955,3955,3955,0
|
|
20230906,191000,176797785,3955,3955,3955,3955,0
|
|
20230906,190900,176797785,3955,3955,3955,3955,0
|
|
20230906,190800,176797785,3955,3955,3955,3955,0
|
|
20230906,190700,176797785,3955,3955,3955,3955,0
|
|
20230906,190600,176797785,3955,3955,3955,3955,0
|
|
20230906,190500,176797785,3955,3955,3955,3955,0
|
|
20230906,190400,176797785,3955,3955,3955,3955,0
|
|
20230906,190300,176797785,3955,3955,3955,3955,0
|
|
20230906,190200,176797785,3955,3955,3955,3955,0
|
|
20230906,190100,176797785,3955,3955,3955,3955,0
|
|
20230906,190000,176797785,3955,3955,3955,3955,0
|
|
20230906,185900,176797785,3955,3955,3955,3955,0
|
|
20230906,185800,176797785,3955,3955,3955,3955,960
|
|
20230906,185700,176797785,3955,3955,3955,3955,0
|
|
20230906,185600,176797785,3955,3955,3955,3955,0
|
|
20230906,185500,176797785,3955,3955,3955,3955,0
|
|
20230906,185400,176797785,3955,3955,3955,3955,0
|
|
20230906,185300,176797785,3955,3955,3955,3955,0
|
|
20230906,185200,176797785,3955,3955,3955,3955,0
|
|
20230906,185100,176797785,3955,3955,3955,3955,0
|
|
20230906,185000,176797785,3955,3955,3955,3955,0
|
|
20230906,184900,176797785,3955,3955,3955,3955,0
|
|
20230906,184800,176797785,3955,3955,3955,3955,0
|
|
20230906,184700,176797785,3955,3955,3955,3955,0
|
|
20230906,184600,176797785,3955,3955,3955,3955,0
|
|
20230906,184500,176797785,3955,3955,3955,3955,0
|
|
20230906,184400,176797785,3955,3955,3955,3955,0
|
|
20230906,184300,176797785,3955,3955,3955,3955,0
|
|
20230906,184200,176797785,3955,3955,3955,3955,0
|
|
20230906,184100,176797785,3955,3955,3955,3955,0
|
|
20230906,184000,176797785,3955,3955,3955,3955,0
|
|
20230906,183900,176797785,3955,3955,3955,3955,0
|
|
20230906,183800,176797785,3955,3955,3955,3955,0
|
|
20230906,183700,176797785,3955,3955,3955,3955,0
|
|
20230906,183600,176797785,3955,3955,3955,3955,0
|
|
20230906,183500,176797785,3955,3955,3955,3955,0
|
|
20230906,183400,176797785,3955,3955,3955,3955,0
|
|
20230906,183300,176797785,3955,3955,3955,3955,0
|
|
20230906,183200,176797785,3955,3955,3955,3955,0
|
|
20230906,183100,176797785,3955,3955,3955,3955,0
|
|
20230906,183000,176797785,3955,3955,3955,3955,0
|
|
20230906,182900,176797785,3955,3955,3955,3955,0
|
|
20230906,182800,176797785,3955,3955,3955,3955,960
|
|
20230906,182700,176797785,3955,3955,3955,3955,0
|
|
20230906,182600,176797785,3955,3955,3955,3955,0
|
|
20230906,182500,176797785,3955,3955,3955,3955,0
|
|
20230906,182400,176797785,3955,3955,3955,3955,0
|
|
20230906,182300,176797785,3955,3955,3955,3955,0
|
|
20230906,182200,176797785,3955,3955,3955,3955,0
|
|
20230906,182100,176797785,3955,3955,3955,3955,0
|
|
20230906,182000,176797785,3955,3955,3955,3955,0
|
|
20230906,181900,176797785,3955,3955,3955,3955,0
|
|
20230906,181800,176797785,3955,3955,3955,3955,0
|
|
20230906,181700,176797785,3955,3955,3955,3955,0
|
|
20230906,181600,176797785,3955,3955,3955,3955,0
|
|
20230906,181500,176797785,3955,3955,3955,3955,0
|
|
20230906,181400,176797785,3955,3955,3955,3955,0
|
|
20230906,181300,176797785,3955,3955,3955,3955,0
|
|
20230906,181200,176797785,3955,3955,3955,3955,0
|
|
20230906,181100,176797785,3955,3955,3955,3955,0
|
|
20230906,181000,176797785,3955,3955,3955,3955,0
|
|
20230906,180900,176797785,3955,3955,3955,3955,0
|
|
20230906,180800,176797785,3955,3955,3955,3955,0
|
|
20230906,180700,176797785,3955,3955,3955,3955,0
|
|
20230906,180600,176797785,3955,3955,3955,3955,0
|
|
20230906,180500,176797785,3955,3955,3955,3955,0
|
|
20230906,180400,176797785,3955,3955,3955,3955,0
|
|
20230906,180300,176797785,3955,3955,3955,3955,0
|
|
20230906,180200,176797785,3955,3955,3955,3955,0
|
|
20230906,180100,176797785,3955,3955,3955,3955,0
|
|
20230906,180000,176797785,3955,3955,3955,3955,0
|
|
20230906,175900,176797785,3955,3955,3955,3955,0
|
|
20230906,175800,176797785,3955,3955,3955,3955,960
|
|
20230906,175700,176797785,3955,3955,3955,3955,0
|
|
20230906,175600,176797785,3955,3955,3955,3955,0
|
|
20230906,175500,176797785,3955,3955,3955,3955,0
|
|
20230906,175400,176797785,3955,3955,3955,3955,0
|
|
20230906,175300,176797785,3955,3955,3955,3955,0
|
|
20230906,175200,176797785,3955,3955,3955,3955,0
|
|
20230906,175100,176797785,3955,3955,3955,3955,0
|
|
20230906,175000,176797785,3955,3955,3955,3955,0
|
|
20230906,174900,176797785,3955,3955,3955,3955,0
|
|
20230906,174800,176797785,3955,3955,3955,3955,0
|
|
20230906,174700,176797785,3955,3955,3955,3955,0
|
|
20230906,174600,176797785,3955,3955,3955,3955,0
|
|
20230906,174500,176797785,3955,3955,3955,3955,0
|
|
20230906,174400,176797785,3955,3955,3955,3955,0
|
|
20230906,174300,176797785,3955,3955,3955,3955,0
|
|
20230906,174200,176797785,3955,3955,3955,3955,0
|
|
20230906,174100,176797785,3955,3955,3955,3955,0
|
|
20230906,174000,176797785,3955,3955,3955,3955,0
|
|
20230906,173900,176797785,3955,3955,3955,3955,0
|
|
20230906,173800,176797785,3955,3955,3955,3955,0
|
|
20230906,173700,176797785,3955,3955,3955,3955,0
|
|
20230906,173600,176797785,3955,3955,3955,3955,0
|
|
20230906,173500,176797785,3955,3955,3955,3955,0
|
|
20230906,173400,176797785,3955,3955,3955,3955,0
|
|
20230906,173300,176797785,3955,3955,3955,3955,0
|
|
20230906,173200,176797785,3955,3955,3955,3955,0
|
|
20230906,173100,176797785,3955,3955,3955,3955,0
|
|
20230906,173000,176797785,3955,3955,3955,3955,0
|
|
20230906,172900,176797785,3955,3955,3955,3955,0
|
|
20230906,172800,176797785,3955,3955,3955,3955,960
|
|
20230906,172700,176797785,3955,3955,3955,3955,0
|
|
20230906,172600,176797785,3955,3955,3955,3955,0
|
|
20230906,172500,176797785,3955,3955,3955,3955,0
|
|
20230906,172400,176797785,3955,3955,3955,3955,0
|
|
20230906,172300,176797785,3955,3955,3955,3955,0
|
|
20230906,172200,176797785,3955,3955,3955,3955,0
|
|
20230906,172100,176797785,3955,3955,3955,3955,0
|
|
20230906,172000,176797785,3955,3955,3955,3955,0
|
|
20230906,171900,176797785,3955,3955,3955,3955,0
|
|
20230906,171800,176797785,3955,3955,3955,3955,0
|
|
20230906,171700,176797785,3955,3955,3955,3955,0
|
|
20230906,171600,176797785,3955,3955,3955,3955,0
|
|
20230906,171500,176797785,3955,3955,3955,3955,0
|
|
20230906,171400,176797785,3955,3955,3955,3955,0
|
|
20230906,171300,176797785,3955,3955,3955,3955,0
|
|
20230906,171200,176797785,3955,3955,3955,3955,0
|
|
20230906,171100,176797785,3955,3955,3955,3955,0
|
|
20230906,171000,176797785,3955,3955,3955,3955,0
|
|
20230906,170900,176797785,3955,3955,3955,3955,0
|
|
20230906,170800,176797785,3955,3955,3955,3955,0
|
|
20230906,170700,176797785,3955,3955,3955,3955,0
|
|
20230906,170600,176797785,3955,3955,3955,3955,0
|
|
20230906,170500,176797785,3955,3955,3955,3955,0
|
|
20230906,170400,176797785,3955,3955,3955,3955,0
|
|
20230906,170300,176797785,3955,3955,3955,3955,0
|
|
20230906,170200,176797785,3955,3955,3955,3955,0
|
|
20230906,170100,176797785,3955,3955,3955,3955,0
|
|
20230906,170000,176797785,3955,3955,3955,3955,0
|
|
20230906,165900,176797785,3955,3955,3955,3955,0
|
|
20230906,165800,176797785,3955,3955,3955,3955,960
|
|
20230906,165700,176797785,3955,3955,3955,3955,0
|
|
20230906,165600,176797785,3955,3955,3955,3955,0
|
|
20230906,165500,176797785,3955,3955,3955,3955,0
|
|
20230906,165400,176797785,3955,3955,3955,3955,0
|
|
20230906,165300,176797785,3955,3955,3955,3955,0
|
|
20230906,165200,176797785,3955,3955,3955,3955,0
|
|
20230906,165100,176797785,3955,3955,3955,3955,0
|
|
20230906,165000,176797785,3955,3955,3955,3955,0
|
|
20230906,164900,176797785,3955,3955,3955,3955,0
|
|
20230906,164800,176797785,3955,3955,3955,3955,0
|
|
20230906,164700,176797785,3955,3955,3955,3955,0
|
|
20230906,164600,176797785,3955,3955,3955,3955,0
|
|
20230906,164500,176797785,3955,3955,3955,3955,0
|
|
20230906,164400,176797785,3955,3955,3955,3955,0
|
|
20230906,164300,176797785,3955,3955,3955,3955,0
|
|
20230906,164200,176797785,3955,3955,3955,3955,0
|
|
20230906,164100,176797785,3955,3955,3955,3955,0
|
|
20230906,164000,176797785,3955,3955,3955,3955,0
|
|
20230906,163900,176797785,3955,3955,3955,3955,0
|
|
20230906,163800,176797785,3955,3955,3955,3955,0
|
|
20230906,163700,176797785,3955,3955,3955,3955,0
|
|
20230906,163600,176797785,3955,3955,3955,3955,0
|
|
20230906,163500,176797785,3955,3955,3955,3955,0
|
|
20230906,163400,176797785,3955,3955,3955,3955,0
|
|
20230906,163300,176797785,3955,3955,3955,3955,0
|
|
20230906,163200,176797785,3955,3955,3955,3955,0
|
|
20230906,163100,176797785,3955,3955,3955,3955,0
|
|
20230906,163000,176797785,3955,3955,3955,3955,0
|
|
20230906,162900,176797785,3955,3955,3955,3955,0
|
|
20230906,162800,176797785,3955,3955,3955,3955,960
|
|
20230906,162700,176797785,3955,3955,3955,3955,0
|
|
20230906,162600,176797785,3955,3955,3955,3955,0
|
|
20230906,162500,176797785,3955,3955,3955,3955,0
|
|
20230906,162400,176797785,3955,3955,3955,3955,0
|
|
20230906,162300,176797785,3955,3955,3955,3955,0
|
|
20230906,162200,176797785,3955,3955,3955,3955,0
|
|
20230906,162100,176797785,3955,3955,3955,3955,0
|
|
20230906,162000,176797785,3955,3955,3955,3955,0
|
|
20230906,161900,176797785,3955,3955,3955,3955,0
|
|
20230906,161800,176797785,3955,3955,3955,3955,0
|
|
20230906,161700,176797785,3955,3955,3955,3955,0
|
|
20230906,161600,176797785,3955,3955,3955,3955,0
|
|
20230906,161500,176797785,3955,3955,3955,3955,0
|
|
20230906,161400,176797785,3955,3955,3955,3955,0
|
|
20230906,161300,176797785,3955,3955,3955,3955,0
|
|
20230906,161200,176797785,3955,3955,3955,3955,0
|
|
20230906,161100,176797785,3955,3955,3955,3955,0
|
|
20230906,161000,176797785,3955,3955,3955,3955,0
|
|
20230906,160900,176797785,3955,3955,3955,3955,0
|
|
20230906,160800,176797785,3955,3955,3955,3955,0
|
|
20230906,160700,176797785,3955,3955,3955,3955,0
|
|
20230906,160600,176797785,3955,3955,3955,3955,0
|
|
20230906,160500,176797785,3955,3955,3955,3955,0
|
|
20230906,160400,176797785,3955,3955,3955,3955,0
|
|
20230906,160300,176797785,3955,3955,3955,3955,0
|
|
20230906,160200,176797785,3955,3955,3955,3955,0
|
|
20230906,160100,176797785,3955,3955,3955,3955,0
|
|
20230906,160000,176797785,3955,3955,3955,3955,0
|
|
20230906,155900,176797785,3955,3955,3955,3955,0
|
|
20230906,155800,176797785,3955,3955,3955,3955,960
|
|
20230906,155700,176797785,3955,3955,3955,3955,0
|
|
20230906,155600,176797785,3955,3955,3955,3955,0
|
|
20230906,155500,176797785,3955,3955,3955,3955,0
|
|
20230906,155400,176797785,3955,3955,3955,3955,0
|
|
20230906,155300,176797785,3955,3955,3955,3955,0
|
|
20230906,155200,176797785,3955,3955,3955,3955,0
|
|
20230906,155100,176797785,3955,3955,3955,3955,0
|
|
20230906,155000,176797785,3955,3955,3955,3955,0
|
|
20230906,154900,176797785,3955,3955,3955,3955,0
|
|
20230906,154800,176797785,3955,3955,3955,3955,0
|
|
20230906,154700,176797785,3955,3955,3955,3955,0
|
|
20230906,154600,176797785,3955,3955,3955,3955,0
|
|
20230906,154500,176797785,3955,3955,3955,3955,0
|
|
20230906,154400,176797785,3955,3955,3955,3955,0
|
|
20230906,154300,176797785,3955,3955,3955,3955,0
|
|
20230906,154200,176797785,3955,3955,3955,3955,0
|
|
20230906,154100,176797785,3955,3955,3955,3955,0
|
|
20230906,154000,176797785,3955,3955,3955,3955,0
|
|
20230906,153900,176797785,3955,3955,3955,3955,0
|
|
20230906,153800,176797785,3955,3955,3955,3955,0
|
|
20230906,153700,176797785,3955,3955,3955,3955,0
|
|
20230906,153600,176797785,3955,3955,3955,3955,0
|
|
20230906,153500,176797785,3955,3955,3955,3955,0
|
|
20230906,153400,176797785,3955,3955,3955,3955,0
|
|
20230906,153300,176797785,3955,3955,3955,3955,0
|
|
20230906,153200,176797785,3955,3955,3955,3955,0
|
|
20230906,153100,176797785,3955,3955,3955,3955,0
|
|
20230906,153000,176797785,3955,3955,3955,3955,960
|
|
20230906,152900,173000985,3985,3985,3985,3985,0
|
|
20230906,152800,173000985,3985,3985,3985,3985,0
|
|
20230906,152700,173000985,3985,3985,3985,3985,0
|
|
20230906,152600,173000985,3985,3985,3985,3985,0
|
|
20230906,152500,173000985,3985,3985,3985,3985,0
|
|
20230906,152400,173000985,3985,3985,3985,3985,0
|
|
20230906,152300,173000985,3985,3985,3985,3985,0
|
|
20230906,152200,173000985,3985,3985,3985,3985,0
|
|
20230906,152100,173000985,3985,3985,3985,3985,0
|
|
20230906,152000,173000985,3985,3985,3985,3985,0
|
|
20230906,151900,173000985,3985,3960,3985,3950,356
|
|
20230906,151800,171591465,3985,3985,3985,3950,465
|
|
20230906,151700,169752605,3985,3990,3990,3960,356
|
|
20230906,151600,168341395,3990,3965,3990,3960,757
|
|
20230906,151500,165343290,3990,3990,3990,3990,2
|
|
20230906,151400,165335310,3990,3990,3990,3990,0
|
|
20230906,151300,165335310,3990,3990,3990,3990,0
|
|
20230906,151200,165335310,3990,3990,3990,3990,0
|
|
20230906,151100,165335310,3990,3970,3990,3960,21
|
|
20230906,151000,165252080,3990,3990,3990,3990,0
|
|
20230906,150900,165252080,3990,3990,3990,3990,0
|
|
20230906,150800,165252080,3990,3990,3990,3990,0
|
|
20230906,150700,165252080,3990,3990,3990,3990,1
|
|
20230906,150600,165248090,3955,3955,3955,3955,0
|
|
20230906,150500,165248090,3955,3985,3995,3955,105
|
|
20230906,150400,164830490,3980,3980,3980,3980,13
|
|
20230906,150300,164778750,3980,3980,3980,3980,6
|
|
20230906,150200,164754870,3985,3985,3985,3985,0
|
|
20230906,150100,164754870,3985,3985,3985,3985,1
|
|
20230906,150000,164750885,3960,3960,3960,3960,0
|
|
20230906,145900,164750885,3960,3960,3960,3960,6
|
|
20230906,145800,164727125,3985,3960,3985,3960,9
|
|
20230906,145700,164691460,3960,3960,3960,3960,5
|
|
20230906,145600,164671660,3995,3970,3995,3960,190
|
|
20230906,145500,163916905,3970,3955,3970,3955,72
|
|
20230906,145400,163632040,3955,3955,3955,3955,5
|
|
20230906,145300,163612265,3970,3970,3970,3950,82
|
|
20230906,145200,163288180,3955,3955,3955,3955,6
|
|
20230906,145100,163264450,3965,3965,3965,3950,887
|
|
20230906,145000,159755190,3960,3960,3960,3960,29
|
|
20230906,144900,159640350,3985,3980,3985,3970,4004
|
|
20230906,144800,143709155,3980,3980,3980,3980,6
|
|
20230906,144700,143685275,3985,4010,4010,3985,1199
|
|
20230906,144600,138907235,3985,3990,4010,3985,1392
|
|
20230906,144500,133353160,3990,3990,3990,3990,6
|
|
20230906,144400,133329220,3985,3985,3985,3985,6
|
|
20230906,144300,133305310,4010,3985,4010,3985,6
|
|
20230906,144200,133281375,3985,4010,4010,3985,7
|
|
20230906,144100,133253455,3985,4010,4010,3985,6
|
|
20230906,144000,133229520,3985,3985,3985,3985,8
|
|
20230906,143900,133197640,3990,3990,3990,3990,3
|
|
20230906,143800,133185670,3985,3985,3985,3985,5
|
|
20230906,143700,133165745,4010,3990,4010,3985,441
|
|
20230906,143600,131405980,3990,3985,3990,3985,107
|
|
20230906,143500,130979080,3990,3985,3990,3985,349
|
|
20230906,143400,129588290,3990,3990,3990,3990,1073
|
|
20230906,143300,125307020,4010,3995,4010,3995,1737
|
|
20230906,143200,118367690,3995,4010,4010,3995,8
|
|
20230906,143100,118335700,3995,4010,4010,3995,6
|
|
20230906,143000,118311715,3995,4010,4010,3995,7
|
|
20230906,142900,118283720,3995,4010,4010,3995,7
|
|
20230906,142800,118255725,3995,3995,3995,3995,6
|
|
20230906,142700,118231755,3995,4010,4010,3995,7
|
|
20230906,142600,118203760,3995,3995,3995,3995,6
|
|
20230906,142500,118179790,4010,3995,4010,3995,8
|
|
20230906,142400,118147800,3995,4010,4010,3995,8
|
|
20230906,142300,118115795,3995,3995,3995,3995,5
|
|
20230906,142200,118095820,4010,3995,4010,3995,8
|
|
20230906,142100,118063830,4010,4010,4010,3995,8
|
|
20230906,142000,118031825,4010,3995,4010,3995,6
|
|
20230906,141900,118007840,4000,4000,4000,3995,1476
|
|
20230906,141800,112103965,4015,4015,4015,4015,2
|
|
20230906,141700,112095935,4000,4015,4015,4000,255
|
|
20230906,141600,111072185,4000,4015,4015,4000,7
|
|
20230906,141500,111044155,4005,4005,4005,4000,117
|
|
20230906,141400,110575600,4015,4015,4015,4005,8
|
|
20230906,141300,110543530,4000,4015,4015,4000,7
|
|
20230906,141200,110515500,4000,4000,4000,4000,6
|
|
20230906,141100,110491500,4015,4000,4015,4000,7
|
|
20230906,141000,110463470,4000,4010,4010,4000,7
|
|
20230906,140900,110435450,4000,4000,4000,4000,6
|
|
20230906,140800,110411450,4010,4010,4010,4000,8
|
|
20230906,140700,110379420,4000,4000,4000,4000,5
|
|
20230906,140600,110359420,4010,4000,4010,4000,8
|
|
20230906,140500,110327400,4015,4000,4015,4000,27
|
|
20230906,140400,110219370,4000,4000,4000,4000,5
|
|
20230906,140300,110199370,4015,4005,4015,4005,37
|
|
20230906,140200,110051155,4015,4015,4015,4015,3
|
|
20230906,140100,110039110,4005,4005,4005,4005,5
|
|
20230906,140000,110019085,4005,4005,4005,4005,5
|
|
20230906,135900,109999060,4005,4005,4005,4005,15
|
|
20230906,135800,109938985,4005,4005,4005,4005,13
|
|
20230906,135700,109886920,4015,4005,4015,4005,15
|
|
20230906,135600,109826835,4005,4005,4005,4005,14
|
|
20230906,135500,109770765,4000,4000,4000,4000,9
|
|
20230906,135400,109734765,4000,4000,4000,4000,14
|
|
20230906,135300,109678765,4000,4000,4000,4000,14
|
|
20230906,135200,109622765,4000,4000,4015,4000,22
|
|
20230906,135100,109534705,4000,4005,4005,4000,257
|
|
20230906,135000,108505460,4000,4015,4015,4000,17
|
|
20230906,134900,108437430,4000,4000,4000,4000,13
|
|
20230906,134800,108385430,4000,4000,4000,4000,14
|
|
20230906,134700,108329430,4000,4015,4015,4000,348
|
|
20230906,134600,106932330,4000,4000,4000,4000,15
|
|
20230906,134500,106872330,4000,4000,4015,4000,14
|
|
20230906,134400,106816315,4000,4000,4015,4000,15
|
|
20230906,134300,106756300,4005,4005,4005,4005,60
|
|
20230906,134200,106516000,4005,4005,4005,4005,13
|
|
20230906,134100,106463935,4005,4005,4015,4005,16
|
|
20230906,134000,106399835,4005,4005,4015,4005,15
|
|
20230906,133900,106339750,4005,4010,4015,4005,415
|
|
20230906,133800,104677365,4010,4005,4010,4005,203
|
|
20230906,133700,103863400,4005,4005,4005,4005,14
|
|
20230906,133600,103807330,4005,4005,4005,4005,14
|
|
20230906,133500,103751260,4010,4010,4010,4000,16
|
|
20230906,133400,103687215,4000,4000,4000,4000,13
|
|
20230906,133300,103635215,4000,4000,4010,4000,16
|
|
20230906,133200,103571205,4000,3995,4010,3995,14
|
|
20230906,133100,103515240,4010,4010,4010,3995,7
|
|
20230906,133000,103487245,3995,3995,3995,3995,13
|
|
20230906,132900,103435310,3995,4010,4010,3995,16
|
|
20230906,132800,103371375,3995,3995,4010,3995,18
|
|
20230906,132700,103299430,3995,4000,4000,3995,10
|
|
20230906,132600,103259450,4000,4000,4010,4000,15
|
|
20230906,132500,103199440,3995,4000,4000,3995,109
|
|
20230906,132400,102763485,4010,4000,4010,3995,26
|
|
20230906,132300,102659580,3995,3995,3995,3995,15
|
|
20230906,132200,102599655,3995,3995,3995,3995,13
|
|
20230906,132100,102547720,3995,3995,4015,3995,14
|
|
20230906,132000,102491770,4000,4005,4015,4000,2141
|
|
20230906,131900,93919935,4015,4005,4015,4005,45
|
|
20230906,131800,93739515,4005,4010,4010,4005,21
|
|
20230906,131700,93655375,4005,4005,4005,4005,14
|
|
20230906,131600,93599305,4005,4005,4005,4005,9
|
|
20230906,131500,93563260,4005,4005,4005,4005,13
|
|
20230906,131400,93511195,4005,4005,4005,4005,14
|
|
20230906,131300,93455125,4005,4005,4005,4005,22
|
|
20230906,131200,93367015,4005,4005,4005,4005,32
|
|
20230906,131100,93238855,4005,4005,4005,4005,11
|
|
20230906,131000,93194800,4015,4005,4015,4005,10
|
|
20230906,130900,93154740,4005,4005,4005,4005,8
|
|
20230906,130800,93122700,4015,4005,4015,4005,10
|
|
20230906,130700,93082640,4015,4015,4015,4015,0
|
|
20230906,130600,93082640,4015,4015,4015,4015,0
|
|
20230906,130500,93082640,4015,4015,4015,4015,0
|
|
20230906,130400,93082640,4015,4015,4015,4015,0
|
|
20230906,130300,93082640,4015,4015,4015,4015,0
|
|
20230906,130200,93082640,4015,4015,4015,4015,0
|
|
20230906,130100,93082640,4015,4015,4015,4015,0
|
|
20230906,130000,93082640,4015,4015,4015,4015,0
|
|
20230906,125900,93082640,4015,4015,4015,4015,0
|
|
20230906,125800,93082640,4015,4015,4015,4015,0
|
|
20230906,125700,93082640,4015,4015,4015,4015,0
|
|
20230906,125600,93082640,4015,4015,4015,4015,0
|
|
20230906,125500,93082640,4015,4010,4015,4010,30
|
|
20230906,125400,92962330,4005,4005,4005,4005,0
|
|
20230906,125300,92962330,4005,4005,4005,4005,34
|
|
20230906,125200,92826160,4015,4005,4015,4005,7
|
|
20230906,125100,92798100,4005,4015,4015,4005,103
|
|
20230906,125000,92384585,4015,4015,4015,4015,0
|
|
20230906,124900,92384585,4015,4015,4015,4015,0
|
|
20230906,124800,92384585,4015,4015,4015,4015,0
|
|
20230906,124700,92384585,4015,4015,4015,4015,0
|
|
20230906,124600,92384585,4015,4015,4015,4015,0
|
|
20230906,124500,92384585,4015,4015,4015,4015,0
|
|
20230906,124400,92384585,4015,4015,4015,4015,0
|
|
20230906,124300,92384585,4015,4015,4015,4015,0
|
|
20230906,124200,92384585,4015,4015,4015,4015,0
|
|
20230906,124100,92384585,4015,4015,4015,4015,0
|
|
20230906,124000,92384585,4015,4015,4015,4015,0
|
|
20230906,123900,92384585,4015,4015,4015,4015,0
|
|
20230906,123800,92384585,4015,4015,4015,4015,0
|
|
20230906,123700,92384585,4015,4015,4015,4015,0
|
|
20230906,123600,92384585,4015,4015,4015,4015,0
|
|
20230906,123500,92384585,4015,4015,4015,4015,0
|
|
20230906,123400,92384585,4015,4015,4015,4015,0
|
|
20230906,123300,92384585,4015,4015,4015,4015,0
|
|
20230906,123200,92384585,4015,4015,4015,4015,0
|
|
20230906,123100,92384585,4015,4015,4015,4015,0
|
|
20230906,123000,92384585,4015,4015,4015,4015,0
|
|
20230906,122900,92384585,4015,4015,4015,4015,4
|
|
20230906,122800,92368525,4015,4015,4015,4015,0
|
|
20230906,122700,92368525,4015,4015,4015,4015,0
|
|
20230906,122600,92368525,4015,4015,4015,4015,0
|
|
20230906,122500,92368525,4015,4015,4015,4015,0
|
|
20230906,122400,92368525,4015,4015,4015,4015,0
|
|
20230906,122300,92368525,4015,4015,4015,4015,5
|
|
20230906,122200,92348450,4015,4015,4015,4015,0
|
|
20230906,122100,92348450,4015,4015,4015,4015,0
|
|
20230906,122000,92348450,4015,4015,4015,4015,0
|
|
20230906,121900,92348450,4015,4015,4015,4015,0
|
|
20230906,121800,92348450,4015,4015,4015,4015,1
|
|
20230906,121700,92344435,4015,4015,4015,4015,0
|
|
20230906,121600,92344435,4015,4015,4015,4015,3
|
|
20230906,121500,92332390,4010,4010,4010,4010,0
|
|
20230906,121400,92332390,4010,4010,4010,4010,0
|
|
20230906,121300,92332390,4010,4010,4010,4010,0
|
|
20230906,121200,92332390,4010,4010,4010,4010,0
|
|
20230906,121100,92332390,4010,4010,4010,4010,0
|
|
20230906,121000,92332390,4010,4010,4010,4010,0
|
|
20230906,120900,92332390,4010,4010,4010,4010,0
|
|
20230906,120800,92332390,4010,4010,4010,4010,0
|
|
20230906,120700,92332390,4010,4010,4010,4010,1
|
|
20230906,120600,92328380,4015,4015,4015,4015,0
|
|
20230906,120500,92328380,4015,4015,4015,4015,100
|
|
20230906,120400,91926880,4015,4015,4015,4015,0
|
|
20230906,120300,91926880,4015,4015,4015,4015,0
|
|
20230906,120200,91926880,4015,4015,4015,4015,0
|
|
20230906,120100,91926880,4015,4015,4015,4015,0
|
|
20230906,120000,91926880,4015,4015,4015,4015,0
|
|
20230906,115900,91926880,4015,4015,4015,4015,249
|
|
20230906,115800,90927145,4015,4015,4015,4015,29
|
|
20230906,115700,90810710,4015,4015,4015,4015,0
|
|
20230906,115600,90810710,4015,4015,4015,4015,0
|
|
20230906,115500,90810710,4015,4015,4015,4015,0
|
|
20230906,115400,90810710,4015,4015,4015,4015,0
|
|
20230906,115300,90810710,4015,4015,4015,4015,0
|
|
20230906,115200,90810710,4015,4015,4015,4015,0
|
|
20230906,115100,90810710,4015,4015,4015,4015,0
|
|
20230906,115000,90810710,4015,4015,4015,4015,0
|
|
20230906,114900,90810710,4015,4010,4015,4010,1252
|
|
20230906,114800,85790165,4010,4010,4010,4010,0
|
|
20230906,114700,85790165,4010,4010,4010,4010,0
|
|
20230906,114600,85790165,4010,4010,4010,4010,0
|
|
20230906,114500,85790165,4010,4010,4010,4010,0
|
|
20230906,114400,85790165,4010,4010,4010,4010,0
|
|
20230906,114300,85790165,4010,4010,4010,4010,0
|
|
20230906,114200,85790165,4010,4000,4010,4000,2
|
|
20230906,114100,85782155,4010,4010,4010,4010,0
|
|
20230906,114000,85782155,4010,4010,4010,4010,0
|
|
20230906,113900,85782155,4010,4010,4010,4010,0
|
|
20230906,113800,85782155,4010,4010,4010,4010,0
|
|
20230906,113700,85782155,4010,4010,4010,4010,1
|
|
20230906,113600,85778145,4000,4000,4000,4000,456
|
|
20230906,113500,83954145,4010,4010,4010,4010,0
|
|
20230906,113400,83954145,4010,4010,4010,4010,0
|
|
20230906,113300,83954145,4010,4010,4010,4010,1
|
|
20230906,113200,83950135,4000,4000,4000,4000,234
|
|
20230906,113100,83014135,4015,4015,4015,4015,0
|
|
20230906,113000,83014135,4015,4015,4015,4015,0
|
|
20230906,112900,83014135,4015,4015,4015,4015,0
|
|
20230906,112800,83014135,4015,4015,4015,4015,0
|
|
20230906,112700,83014135,4015,4015,4015,4015,0
|
|
20230906,112600,83014135,4015,4015,4015,4015,1
|
|
20230906,112500,83010120,4010,4010,4010,4010,0
|
|
20230906,112400,83010120,4010,4010,4010,4010,0
|
|
20230906,112300,83010120,4010,4010,4010,4010,0
|
|
20230906,112200,83010120,4010,4010,4010,4010,0
|
|
20230906,112100,83010120,4010,4010,4010,4010,0
|
|
20230906,112000,83010120,4010,4010,4010,4010,0
|
|
20230906,111900,83010120,4010,4010,4010,4010,20
|
|
20230906,111800,82929920,4010,4010,4010,4010,0
|
|
20230906,111700,82929920,4010,4010,4010,4010,51
|
|
20230906,111600,82725410,4015,4015,4015,4015,0
|
|
20230906,111500,82725410,4015,4015,4015,4015,0
|
|
20230906,111400,82725410,4015,4015,4015,4015,2
|
|
20230906,111300,82717380,4015,4015,4015,4015,0
|
|
20230906,111200,82717380,4015,4015,4015,4015,0
|
|
20230906,111100,82717380,4015,4015,4015,4015,0
|
|
20230906,111000,82717380,4015,4015,4015,4015,0
|
|
20230906,110900,82717380,4015,4015,4015,4015,0
|
|
20230906,110800,82717380,4015,4015,4015,4015,0
|
|
20230906,110700,82717380,4015,4015,4015,4015,0
|
|
20230906,110600,82717380,4015,4015,4015,4015,1
|
|
20230906,110500,82713365,4010,4010,4010,4010,22
|
|
20230906,110400,82625145,4015,4015,4015,4015,0
|
|
20230906,110300,82625145,4015,4015,4015,4015,0
|
|
20230906,110200,82625145,4015,4015,4015,4015,2
|
|
20230906,110100,82617115,4015,4015,4015,4015,0
|
|
20230906,110000,82617115,4015,4015,4015,4015,0
|
|
20230906,105900,82617115,4015,4015,4015,4015,0
|
|
20230906,105800,82617115,4015,4015,4015,4015,0
|
|
20230906,105700,82617115,4015,4015,4015,4015,0
|
|
20230906,105600,82617115,4015,4000,4015,4000,501
|
|
20230906,105500,80613100,4000,4000,4000,4000,0
|
|
20230906,105400,80613100,4000,4000,4000,4000,0
|
|
20230906,105300,80613100,4000,4010,4010,4000,309
|
|
20230906,105200,79376410,4010,4010,4015,4010,3
|
|
20230906,105100,79364375,4010,4010,4010,4010,13
|
|
20230906,105000,79312245,4010,4010,4010,4010,40
|
|
20230906,104900,79151845,4010,4010,4010,4010,3
|
|
20230906,104800,79139815,4010,4000,4010,4000,501
|
|
20230906,104700,77135805,4010,4005,4010,4005,210
|
|
20230906,104600,76294750,4015,4015,4015,4015,0
|
|
20230906,104500,76294750,4015,4015,4015,4015,0
|
|
20230906,104400,76294750,4015,4015,4015,4015,0
|
|
20230906,104300,76294750,4015,4015,4015,4015,0
|
|
20230906,104200,76294750,4015,4015,4015,4015,0
|
|
20230906,104100,76294750,4015,4015,4015,4015,0
|
|
20230906,104000,76294750,4015,4015,4015,4015,0
|
|
20230906,103900,76294750,4015,4015,4015,4015,0
|
|
20230906,103800,76294750,4015,4015,4015,4015,0
|
|
20230906,103700,76294750,4015,4015,4015,4015,0
|
|
20230906,103600,76294750,4015,4015,4015,4015,0
|
|
20230906,103500,76294750,4015,4015,4015,4015,0
|
|
20230906,103400,76294750,4015,4015,4015,4015,0
|
|
20230906,103300,76294750,4015,4015,4015,4015,0
|
|
20230906,103200,76294750,4015,4005,4015,4005,100
|
|
20230906,103100,75894240,4015,4015,4015,4015,0
|
|
20230906,103000,75894240,4015,4015,4015,4015,0
|
|
20230906,102900,75894240,4015,4015,4015,4015,0
|
|
20230906,102800,75894240,4015,4015,4015,4015,0
|
|
20230906,102700,75894240,4015,4015,4015,4015,0
|
|
20230906,102600,75894240,4015,4015,4015,4015,0
|
|
20230906,102500,75894240,4015,4015,4015,4015,124
|
|
20230906,102400,75396380,4015,4000,4015,4000,9
|
|
20230906,102300,75360365,4020,4020,4020,4020,0
|
|
20230906,102200,75360365,4020,4020,4020,4020,0
|
|
20230906,102100,75360365,4020,4020,4020,4020,0
|
|
20230906,102000,75360365,4020,4020,4020,4020,0
|
|
20230906,101900,75360365,4020,4010,4020,4010,11
|
|
20230906,101800,75316245,4010,4010,4010,4010,0
|
|
20230906,101700,75316245,4010,4010,4010,4010,0
|
|
20230906,101600,75316245,4010,4010,4010,4010,1
|
|
20230906,101500,75312235,4010,4010,4010,4010,0
|
|
20230906,101400,75312235,4010,4010,4010,4010,0
|
|
20230906,101300,75312235,4010,4010,4010,4010,0
|
|
20230906,101200,75312235,4010,4010,4010,4010,1
|
|
20230906,101100,75308225,4005,4005,4005,4005,296
|
|
20230906,101000,74122745,4010,4010,4010,4010,0
|
|
20230906,100900,74122745,4010,4010,4010,4010,0
|
|
20230906,100800,74122745,4010,4010,4010,4010,0
|
|
20230906,100700,74122745,4010,4010,4010,4010,0
|
|
20230906,100600,74122745,4010,4005,4010,4005,361
|
|
20230906,100500,72676935,4015,4015,4015,4015,23
|
|
20230906,100400,72584590,4020,4020,4020,4020,0
|
|
20230906,100300,72584590,4020,4015,4020,4015,120
|
|
20230906,100200,72102195,4015,4015,4015,4015,22
|
|
20230906,100100,72013865,4015,4000,4015,3995,25
|
|
20230906,100000,71913935,4000,4000,4000,4000,100
|
|
20230906,095900,71513935,4020,4020,4020,4020,2
|
|
20230906,095800,71505895,4000,4000,4000,4000,0
|
|
20230906,095700,71505895,4000,4000,4020,4000,377
|
|
20230906,095600,69997875,4000,4000,4000,4000,20
|
|
20230906,095500,69917875,4020,4020,4020,4020,0
|
|
20230906,095400,69917875,4020,4020,4020,4020,0
|
|
20230906,095300,69917875,4020,4020,4020,4020,0
|
|
20230906,095200,69917875,4020,4020,4020,4020,0
|
|
20230906,095100,69917875,4020,4020,4020,4020,0
|
|
20230906,095000,69917875,4020,4020,4020,4020,0
|
|
20230906,094900,69917875,4020,4020,4020,4020,0
|
|
20230906,094800,69917875,4020,4020,4020,4020,0
|
|
20230906,094700,69917875,4020,4020,4020,4020,0
|
|
20230906,094600,69917875,4020,4020,4020,4020,0
|
|
20230906,094500,69917875,4020,4020,4020,4020,0
|
|
20230906,094400,69917875,4020,4020,4020,4020,0
|
|
20230906,094300,69917875,4020,4020,4020,4020,0
|
|
20230906,094200,69917875,4020,4020,4020,4020,0
|
|
20230906,094100,69917875,4020,4020,4020,4020,0
|
|
20230906,094000,69917875,4020,4020,4020,4020,0
|
|
20230906,093900,69917875,4020,4020,4020,4020,0
|
|
20230906,093800,69917875,4020,4020,4020,4020,2
|
|
20230906,093700,69909835,4020,4020,4020,4020,0
|
|
20230906,093600,69909835,4020,4020,4020,4020,0
|
|
20230906,093500,69909835,4020,4020,4020,4020,24
|
|
20230906,093400,69813355,4020,4020,4020,4020,0
|
|
20230906,093300,69813355,4020,4020,4020,4020,1
|
|
20230906,093200,69809335,4020,3995,4020,3995,1215
|
|
20230906,093100,64954605,4020,4020,4020,4020,2
|
|
20230906,093000,64946565,4020,4020,4020,4020,0
|
|
20230906,092900,64946565,4020,4020,4020,4020,0
|
|
20230906,092800,64946565,4020,4020,4020,4020,38
|
|
20230906,092700,64793805,4020,4020,4020,4020,0
|
|
20230906,092600,64793805,4020,4020,4020,4020,0
|
|
20230906,092500,64793805,4020,4020,4020,4020,0
|
|
20230906,092400,64793805,4020,4020,4020,4020,0
|
|
20230906,092300,64793805,4020,4010,4020,4010,40
|
|
20230906,092200,64633325,4010,4015,4015,3985,2171
|
|
20230906,092100,55954955,4015,4015,4015,4015,0
|
|
20230906,092000,55954955,4015,4010,4015,4010,390
|
|
20230906,091900,54391025,4010,4010,4010,4010,316
|
|
20230906,091800,53123865,4005,4005,4005,4005,30
|
|
20230906,091700,53003715,4010,4010,4010,4010,0
|
|
20230906,091600,53003715,4010,4010,4010,4010,0
|
|
20230906,091500,53003715,4010,4010,4010,4010,0
|
|
20230906,091400,53003715,4010,4010,4010,4010,1
|
|
20230906,091300,52999705,4005,4010,4015,4005,304
|
|
20230906,091200,51780800,4010,4010,4010,4010,0
|
|
20230906,091100,51780800,4010,4010,4010,4010,1
|
|
20230906,091000,51776790,4005,4010,4010,4005,405
|
|
20230906,090900,50153955,4000,4010,4010,4000,161
|
|
20230906,090800,49509565,4005,4005,4005,4000,207
|
|
20230906,090700,48680580,4005,4005,4010,4005,264
|
|
20230906,090600,47622325,4005,4005,4005,4005,0
|
|
20230906,090500,47622325,4005,3990,4005,3990,334
|
|
20230906,090400,46289635,4025,4025,4025,4025,0
|
|
20230906,090300,46289635,4025,4025,4025,4025,0
|
|
20230906,090200,46289635,4025,4025,4025,4025,0
|
|
20230906,090100,46289635,4025,3995,4025,3980,4410
|
|
20230906,090000,28700935,4025,3995,4025,3995,6897
|