646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,194300,297582720,5930,5930,5930,5930,1461
|
|
20230920,194200,297582720,5930,5930,5930,5930,0
|
|
20230920,194100,297582720,5930,5930,5930,5930,0
|
|
20230920,194000,297582720,5930,5930,5930,5930,0
|
|
20230920,193900,297582720,5930,5930,5930,5930,0
|
|
20230920,193800,297582720,5930,5930,5930,5930,0
|
|
20230920,193700,297582720,5930,5930,5930,5930,0
|
|
20230920,193600,297582720,5930,5930,5930,5930,0
|
|
20230920,193500,297582720,5930,5930,5930,5930,0
|
|
20230920,193400,297582720,5930,5930,5930,5930,0
|
|
20230920,193300,297582720,5930,5930,5930,5930,0
|
|
20230920,193200,297582720,5930,5930,5930,5930,0
|
|
20230920,193100,297582720,5930,5930,5930,5930,0
|
|
20230920,193000,297582720,5930,5930,5930,5930,0
|
|
20230920,192900,297582720,5930,5930,5930,5930,0
|
|
20230920,192800,297582720,5930,5930,5930,5930,0
|
|
20230920,192700,297582720,5930,5930,5930,5930,0
|
|
20230920,192600,297582720,5930,5930,5930,5930,0
|
|
20230920,192500,297582720,5930,5930,5930,5930,0
|
|
20230920,192400,297582720,5930,5930,5930,5930,0
|
|
20230920,192300,297582720,5930,5930,5930,5930,0
|
|
20230920,192200,297582720,5930,5930,5930,5930,0
|
|
20230920,192100,297582720,5930,5930,5930,5930,0
|
|
20230920,192000,297582720,5930,5930,5930,5930,0
|
|
20230920,191900,297582720,5930,5930,5930,5930,0
|
|
20230920,191800,297582720,5930,5930,5930,5930,0
|
|
20230920,191700,297582720,5930,5930,5930,5930,0
|
|
20230920,191600,297582720,5930,5930,5930,5930,0
|
|
20230920,191500,297582720,5930,5930,5930,5930,0
|
|
20230920,191400,297582720,5930,5930,5930,5930,0
|
|
20230920,191300,297582720,5930,5930,5930,5930,1461
|
|
20230920,191200,297582720,5930,5930,5930,5930,0
|
|
20230920,191100,297582720,5930,5930,5930,5930,0
|
|
20230920,191000,297582720,5930,5930,5930,5930,0
|
|
20230920,190900,297582720,5930,5930,5930,5930,0
|
|
20230920,190800,297582720,5930,5930,5930,5930,0
|
|
20230920,190700,297582720,5930,5930,5930,5930,0
|
|
20230920,190600,297582720,5930,5930,5930,5930,0
|
|
20230920,190500,297582720,5930,5930,5930,5930,0
|
|
20230920,190400,297582720,5930,5930,5930,5930,0
|
|
20230920,190300,297582720,5930,5930,5930,5930,0
|
|
20230920,190200,297582720,5930,5930,5930,5930,0
|
|
20230920,190100,297582720,5930,5930,5930,5930,0
|
|
20230920,190000,297582720,5930,5930,5930,5930,0
|
|
20230920,185900,297582720,5930,5930,5930,5930,0
|
|
20230920,185800,297582720,5930,5930,5930,5930,0
|
|
20230920,185700,297582720,5930,5930,5930,5930,0
|
|
20230920,185600,297582720,5930,5930,5930,5930,0
|
|
20230920,185500,297582720,5930,5930,5930,5930,0
|
|
20230920,185400,297582720,5930,5930,5930,5930,0
|
|
20230920,185300,297582720,5930,5930,5930,5930,0
|
|
20230920,185200,297582720,5930,5930,5930,5930,0
|
|
20230920,185100,297582720,5930,5930,5930,5930,0
|
|
20230920,185000,297582720,5930,5930,5930,5930,0
|
|
20230920,184900,297582720,5930,5930,5930,5930,0
|
|
20230920,184800,297582720,5930,5930,5930,5930,0
|
|
20230920,184700,297582720,5930,5930,5930,5930,0
|
|
20230920,184600,297582720,5930,5930,5930,5930,0
|
|
20230920,184500,297582720,5930,5930,5930,5930,0
|
|
20230920,184400,297582720,5930,5930,5930,5930,0
|
|
20230920,184300,297582720,5930,5930,5930,5930,1461
|
|
20230920,184200,297582720,5930,5930,5930,5930,0
|
|
20230920,184100,297582720,5930,5930,5930,5930,0
|
|
20230920,184000,297582720,5930,5930,5930,5930,0
|
|
20230920,183900,297582720,5930,5930,5930,5930,0
|
|
20230920,183800,297582720,5930,5930,5930,5930,0
|
|
20230920,183700,297582720,5930,5930,5930,5930,0
|
|
20230920,183600,297582720,5930,5930,5930,5930,0
|
|
20230920,183500,297582720,5930,5930,5930,5930,0
|
|
20230920,183400,297582720,5930,5930,5930,5930,0
|
|
20230920,183300,297582720,5930,5930,5930,5930,0
|
|
20230920,183200,297582720,5930,5930,5930,5930,0
|
|
20230920,183100,297582720,5930,5930,5930,5930,0
|
|
20230920,183000,297582720,5930,5930,5930,5930,0
|
|
20230920,182900,297582720,5930,5930,5930,5930,0
|
|
20230920,182800,297582720,5930,5930,5930,5930,0
|
|
20230920,182700,297582720,5930,5930,5930,5930,0
|
|
20230920,182600,297582720,5930,5930,5930,5930,0
|
|
20230920,182500,297582720,5930,5930,5930,5930,0
|
|
20230920,182400,297582720,5930,5930,5930,5930,0
|
|
20230920,182300,297582720,5930,5930,5930,5930,0
|
|
20230920,182200,297582720,5930,5930,5930,5930,0
|
|
20230920,182100,297582720,5930,5930,5930,5930,0
|
|
20230920,182000,297582720,5930,5930,5930,5930,0
|
|
20230920,181900,297582720,5930,5930,5930,5930,0
|
|
20230920,181800,297582720,5930,5930,5930,5930,0
|
|
20230920,181700,297582720,5930,5930,5930,5930,0
|
|
20230920,181600,297582720,5930,5930,5930,5930,0
|
|
20230920,181500,297582720,5930,5930,5930,5930,0
|
|
20230920,181400,297582720,5930,5930,5930,5930,0
|
|
20230920,181300,297582720,5930,5930,5930,5930,1461
|
|
20230920,181200,297582720,5930,5930,5930,5930,0
|
|
20230920,181100,297582720,5930,5930,5930,5930,0
|
|
20230920,181000,297582720,5930,5930,5930,5930,0
|
|
20230920,180900,297582720,5930,5930,5930,5930,0
|
|
20230920,180800,297582720,5930,5930,5930,5930,0
|
|
20230920,180700,297582720,5930,5930,5930,5930,0
|
|
20230920,180600,297582720,5930,5930,5930,5930,0
|
|
20230920,180500,297582720,5930,5930,5930,5930,0
|
|
20230920,180400,297582720,5930,5930,5930,5930,0
|
|
20230920,180300,297582720,5930,5930,5930,5930,0
|
|
20230920,180200,297582720,5930,5930,5930,5930,0
|
|
20230920,180100,297582720,5930,5930,5930,5930,0
|
|
20230920,180000,297582720,5930,5930,5930,5930,0
|
|
20230920,175900,297582720,5930,5930,5930,5930,0
|
|
20230920,175800,297582720,5930,5930,5930,5930,0
|
|
20230920,175700,297582720,5930,5930,5930,5930,0
|
|
20230920,175600,297582720,5930,5930,5930,5930,0
|
|
20230920,175500,297582720,5930,5930,5930,5930,0
|
|
20230920,175400,297582720,5930,5930,5930,5930,0
|
|
20230920,175300,297582720,5930,5930,5930,5930,0
|
|
20230920,175200,297582720,5930,5930,5930,5930,0
|
|
20230920,175100,297582720,5930,5930,5930,5930,0
|
|
20230920,175000,297582720,5930,5930,5930,5930,0
|
|
20230920,174900,297582720,5930,5930,5930,5930,0
|
|
20230920,174800,297582720,5930,5930,5930,5930,0
|
|
20230920,174700,297582720,5930,5930,5930,5930,0
|
|
20230920,174600,297582720,5930,5930,5930,5930,0
|
|
20230920,174500,297582720,5930,5930,5930,5930,0
|
|
20230920,174400,297582720,5930,5930,5930,5930,0
|
|
20230920,174300,297582720,5930,5930,5930,5930,1461
|
|
20230920,174200,297582720,5930,5930,5930,5930,0
|
|
20230920,174100,297582720,5930,5930,5930,5930,0
|
|
20230920,174000,297582720,5930,5930,5930,5930,0
|
|
20230920,173900,297582720,5930,5930,5930,5930,0
|
|
20230920,173800,297582720,5930,5930,5930,5930,0
|
|
20230920,173700,297582720,5930,5930,5930,5930,0
|
|
20230920,173600,297582720,5930,5930,5930,5930,0
|
|
20230920,173500,297582720,5930,5930,5930,5930,0
|
|
20230920,173400,297582720,5930,5930,5930,5930,0
|
|
20230920,173300,297582720,5930,5930,5930,5930,0
|
|
20230920,173200,297582720,5930,5930,5930,5930,0
|
|
20230920,173100,297582720,5930,5930,5930,5930,0
|
|
20230920,173000,297582720,5930,5930,5930,5930,0
|
|
20230920,172900,297582720,5930,5930,5930,5930,0
|
|
20230920,172800,297582720,5930,5930,5930,5930,0
|
|
20230920,172700,297582720,5930,5930,5930,5930,0
|
|
20230920,172600,297582720,5930,5930,5930,5930,0
|
|
20230920,172500,297582720,5930,5930,5930,5930,0
|
|
20230920,172400,297582720,5930,5930,5930,5930,0
|
|
20230920,172300,297582720,5930,5930,5930,5930,0
|
|
20230920,172200,297582720,5930,5930,5930,5930,0
|
|
20230920,172100,297582720,5930,5930,5930,5930,0
|
|
20230920,172000,297582720,5930,5930,5930,5930,0
|
|
20230920,171900,297582720,5930,5930,5930,5930,0
|
|
20230920,171800,297582720,5930,5930,5930,5930,0
|
|
20230920,171700,297582720,5930,5930,5930,5930,0
|
|
20230920,171600,297582720,5930,5930,5930,5930,0
|
|
20230920,171500,297582720,5930,5930,5930,5930,0
|
|
20230920,171400,297582720,5930,5930,5930,5930,0
|
|
20230920,171300,297582720,5930,5930,5930,5930,1461
|
|
20230920,171200,297582720,5930,5930,5930,5930,0
|
|
20230920,171100,297582720,5930,5930,5930,5930,0
|
|
20230920,171000,297582720,5930,5930,5930,5930,0
|
|
20230920,170900,297582720,5930,5930,5930,5930,0
|
|
20230920,170800,297582720,5930,5930,5930,5930,0
|
|
20230920,170700,297582720,5930,5930,5930,5930,0
|
|
20230920,170600,297582720,5930,5930,5930,5930,0
|
|
20230920,170500,297582720,5930,5930,5930,5930,0
|
|
20230920,170400,297582720,5930,5930,5930,5930,0
|
|
20230920,170300,297582720,5930,5930,5930,5930,0
|
|
20230920,170200,297582720,5930,5930,5930,5930,0
|
|
20230920,170100,297582720,5930,5930,5930,5930,0
|
|
20230920,170000,297582720,5930,5930,5930,5930,0
|
|
20230920,165900,297582720,5930,5930,5930,5930,0
|
|
20230920,165800,297582720,5930,5930,5930,5930,0
|
|
20230920,165700,297582720,5930,5930,5930,5930,0
|
|
20230920,165600,297582720,5930,5930,5930,5930,0
|
|
20230920,165500,297582720,5930,5930,5930,5930,0
|
|
20230920,165400,297582720,5930,5930,5930,5930,0
|
|
20230920,165300,297582720,5930,5930,5930,5930,0
|
|
20230920,165200,297582720,5930,5930,5930,5930,0
|
|
20230920,165100,297582720,5930,5930,5930,5930,0
|
|
20230920,165000,297582720,5930,5930,5930,5930,0
|
|
20230920,164900,297582720,5930,5930,5930,5930,0
|
|
20230920,164800,297582720,5930,5930,5930,5930,0
|
|
20230920,164700,297582720,5930,5930,5930,5930,0
|
|
20230920,164600,297582720,5930,5930,5930,5930,0
|
|
20230920,164500,297582720,5930,5930,5930,5930,0
|
|
20230920,164400,297582720,5930,5930,5930,5930,0
|
|
20230920,164300,297582720,5930,5930,5930,5930,1461
|
|
20230920,164200,297582720,5930,5930,5930,5930,0
|
|
20230920,164100,297582720,5930,5930,5930,5930,0
|
|
20230920,164000,297582720,5930,5930,5930,5930,0
|
|
20230920,163900,297582720,5930,5930,5930,5930,0
|
|
20230920,163800,297582720,5930,5930,5930,5930,0
|
|
20230920,163700,297582720,5930,5930,5930,5930,0
|
|
20230920,163600,297582720,5930,5930,5930,5930,0
|
|
20230920,163500,297582720,5930,5930,5930,5930,0
|
|
20230920,163400,297582720,5930,5930,5930,5930,0
|
|
20230920,163300,297582720,5930,5930,5930,5930,0
|
|
20230920,163200,297582720,5930,5930,5930,5930,0
|
|
20230920,163100,297582720,5930,5930,5930,5930,0
|
|
20230920,163000,297582720,5930,5930,5930,5930,0
|
|
20230920,162900,297582720,5930,5930,5930,5930,0
|
|
20230920,162800,297582720,5930,5930,5930,5930,0
|
|
20230920,162700,297582720,5930,5930,5930,5930,0
|
|
20230920,162600,297582720,5930,5930,5930,5930,0
|
|
20230920,162500,297582720,5930,5930,5930,5930,0
|
|
20230920,162400,297582720,5930,5930,5930,5930,0
|
|
20230920,162300,297582720,5930,5930,5930,5930,0
|
|
20230920,162200,297582720,5930,5930,5930,5930,0
|
|
20230920,162100,297582720,5930,5930,5930,5930,0
|
|
20230920,162000,297582720,5930,5930,5930,5930,0
|
|
20230920,161900,297582720,5930,5930,5930,5930,0
|
|
20230920,161800,297582720,5930,5930,5930,5930,0
|
|
20230920,161700,297582720,5930,5930,5930,5930,0
|
|
20230920,161600,297582720,5930,5930,5930,5930,0
|
|
20230920,161500,297582720,5930,5930,5930,5930,0
|
|
20230920,161400,297582720,5930,5930,5930,5930,0
|
|
20230920,161300,297582720,5930,5930,5930,5930,1461
|
|
20230920,161200,297582720,5930,5930,5930,5930,0
|
|
20230920,161100,297582720,5930,5930,5930,5930,0
|
|
20230920,161000,297582720,5930,5930,5930,5930,0
|
|
20230920,160900,297582720,5930,5930,5930,5930,0
|
|
20230920,160800,297582720,5930,5930,5930,5930,0
|
|
20230920,160700,297582720,5930,5930,5930,5930,0
|
|
20230920,160600,297582720,5930,5930,5930,5930,0
|
|
20230920,160500,297582720,5930,5930,5930,5930,0
|
|
20230920,160400,297582720,5930,5930,5930,5930,0
|
|
20230920,160300,297582720,5930,5930,5930,5930,0
|
|
20230920,160200,297582720,5930,5930,5930,5930,0
|
|
20230920,160100,297582720,5930,5930,5930,5930,0
|
|
20230920,160000,297582720,5930,5930,5930,5930,0
|
|
20230920,155900,297582720,5930,5930,5930,5930,0
|
|
20230920,155800,297582720,5930,5930,5930,5930,0
|
|
20230920,155700,297582720,5930,5930,5930,5930,0
|
|
20230920,155600,297582720,5930,5930,5930,5930,0
|
|
20230920,155500,297582720,5930,5930,5930,5930,0
|
|
20230920,155400,297582720,5930,5930,5930,5930,0
|
|
20230920,155300,297582720,5930,5930,5930,5930,0
|
|
20230920,155200,297582720,5930,5930,5930,5930,0
|
|
20230920,155100,297582720,5930,5930,5930,5930,0
|
|
20230920,155000,297582720,5930,5930,5930,5930,0
|
|
20230920,154900,297582720,5930,5930,5930,5930,0
|
|
20230920,154800,297582720,5930,5930,5930,5930,0
|
|
20230920,154700,297582720,5930,5930,5930,5930,0
|
|
20230920,154600,297582720,5930,5930,5930,5930,0
|
|
20230920,154500,297582720,5930,5930,5930,5930,0
|
|
20230920,154400,297582720,5930,5930,5930,5930,0
|
|
20230920,154300,297582720,5930,5930,5930,5930,1461
|
|
20230920,154200,297582720,5930,5930,5930,5930,0
|
|
20230920,154100,297582720,5930,5930,5930,5930,0
|
|
20230920,154000,297582720,5930,5930,5930,5930,0
|
|
20230920,153900,297582720,5930,5930,5930,5930,0
|
|
20230920,153800,297582720,5930,5930,5930,5930,0
|
|
20230920,153700,297582720,5930,5930,5930,5930,0
|
|
20230920,153600,297582720,5930,5930,5930,5930,0
|
|
20230920,153500,297582720,5930,5930,5930,5930,0
|
|
20230920,153400,297582720,5930,5930,5930,5930,0
|
|
20230920,153300,297582720,5930,5930,5930,5930,0
|
|
20230920,153200,297582720,5930,5930,5930,5930,0
|
|
20230920,153100,297582720,5930,5930,5930,5930,0
|
|
20230920,153000,297582720,5930,5930,5930,5930,1461
|
|
20230920,152900,288918990,5910,5910,5910,5910,0
|
|
20230920,152800,288918990,5910,5910,5910,5910,0
|
|
20230920,152700,288918990,5910,5910,5910,5910,0
|
|
20230920,152600,288918990,5910,5910,5910,5910,0
|
|
20230920,152500,288918990,5910,5910,5910,5910,0
|
|
20230920,152400,288918990,5910,5910,5910,5910,0
|
|
20230920,152300,288918990,5910,5910,5910,5910,0
|
|
20230920,152200,288918990,5910,5910,5910,5910,0
|
|
20230920,152100,288918990,5910,5910,5910,5910,0
|
|
20230920,152000,288918990,5910,5910,5910,5910,0
|
|
20230920,151900,288918990,5910,5910,5910,5910,19
|
|
20230920,151800,288806700,5870,5880,5910,5860,547
|
|
20230920,151700,285595410,5870,5920,5920,5870,402
|
|
20230920,151600,283235570,5900,5900,5920,5900,65
|
|
20230920,151500,282852050,5920,5920,5920,5920,0
|
|
20230920,151400,282852050,5920,5920,5930,5920,618
|
|
20230920,151300,279193460,5920,5910,5930,5910,868
|
|
20230920,151200,274055860,5910,5900,5910,5900,399
|
|
20230920,151100,271700540,5900,5880,5900,5880,4210
|
|
20230920,151000,246905610,5880,5880,5880,5880,0
|
|
20230920,150900,246905610,5880,5880,5880,5880,106
|
|
20230920,150800,246282330,5880,5870,5880,5870,822
|
|
20230920,150700,241457090,5870,5870,5870,5870,0
|
|
20230920,150600,241457090,5870,5870,5870,5870,0
|
|
20230920,150500,241457090,5870,5870,5870,5870,10
|
|
20230920,150400,241398390,5850,5850,5850,5850,0
|
|
20230920,150300,241398390,5850,5850,5850,5850,0
|
|
20230920,150200,241398390,5850,5850,5850,5850,7
|
|
20230920,150100,241357440,5870,5870,5870,5870,0
|
|
20230920,150000,241357440,5870,5870,5870,5870,7
|
|
20230920,145900,241316350,5850,5850,5850,5850,21
|
|
20230920,145800,241193500,5870,5850,5870,5840,121
|
|
20230920,145700,240486400,5870,5870,5870,5850,477
|
|
20230920,145600,237695690,5870,5870,5870,5870,7
|
|
20230920,145500,237654600,5870,5850,5870,5850,81
|
|
20230920,145400,237180610,5860,5860,5860,5860,1025
|
|
20230920,145300,231174110,5840,5840,5860,5840,761
|
|
20230920,145200,226729810,5840,5840,5860,5840,559
|
|
20230920,145100,223465130,5860,5860,5860,5860,0
|
|
20230920,145000,223465130,5860,5860,5860,5860,0
|
|
20230920,144900,223465130,5860,5860,5860,5860,0
|
|
20230920,144800,223465130,5860,5860,5860,5860,0
|
|
20230920,144700,223465130,5860,5860,5860,5860,0
|
|
20230920,144600,223465130,5860,5860,5860,5860,0
|
|
20230920,144500,223465130,5860,5860,5860,5860,0
|
|
20230920,144400,223465130,5860,5860,5860,5860,0
|
|
20230920,144300,223465130,5860,5860,5860,5860,0
|
|
20230920,144200,223465130,5860,5860,5860,5860,33
|
|
20230920,144100,223271750,5860,5860,5860,5860,26
|
|
20230920,144000,223119390,5860,5850,5860,5850,1022
|
|
20230920,143900,217138660,5840,5840,5840,5840,500
|
|
20230920,143800,214218660,5840,5840,5840,5840,33
|
|
20230920,143700,214025940,5840,5820,5840,5820,8
|
|
20230920,143600,213979320,5820,5820,5830,5820,5500
|
|
20230920,143500,181945470,5820,5820,5820,5820,0
|
|
20230920,143400,181945470,5820,5820,5820,5820,0
|
|
20230920,143300,181945470,5820,5820,5820,5820,0
|
|
20230920,143200,181945470,5820,5820,5820,5820,0
|
|
20230920,143100,181945470,5820,5820,5820,5820,0
|
|
20230920,143000,181945470,5820,5810,5820,5810,106
|
|
20230920,142900,181328580,5810,5810,5810,5810,3
|
|
20230920,142800,181311150,5820,5820,5820,5820,0
|
|
20230920,142700,181311150,5820,5810,5820,5810,7
|
|
20230920,142600,181270470,5820,5810,5820,5810,6
|
|
20230920,142500,181235600,5780,5780,5780,5780,6727
|
|
20230920,142400,142353540,5770,5770,5770,5770,0
|
|
20230920,142300,142353540,5770,5760,5770,5760,11
|
|
20230920,142200,142290120,5760,5760,5760,5760,1448
|
|
20230920,142100,133949640,5780,5780,5780,5770,1117
|
|
20230920,142000,127503010,5820,5820,5820,5820,2
|
|
20230920,141900,127491370,5790,5790,5790,5790,32
|
|
20230920,141800,127306090,5830,5830,5830,5830,2
|
|
20230920,141700,127294430,5830,5830,5830,5830,0
|
|
20230920,141600,127294430,5830,5830,5830,5830,0
|
|
20230920,141500,127294430,5830,5830,5830,5830,0
|
|
20230920,141400,127294430,5830,5830,5830,5830,0
|
|
20230920,141300,127294430,5830,5830,5830,5830,0
|
|
20230920,141200,127294430,5830,5830,5830,5830,0
|
|
20230920,141100,127294430,5830,5830,5830,5830,0
|
|
20230920,141000,127294430,5830,5830,5830,5830,0
|
|
20230920,140900,127294430,5830,5830,5830,5830,0
|
|
20230920,140800,127294430,5830,5830,5830,5830,0
|
|
20230920,140700,127294430,5830,5830,5830,5830,0
|
|
20230920,140600,127294430,5830,5830,5830,5830,0
|
|
20230920,140500,127294430,5830,5830,5830,5830,0
|
|
20230920,140400,127294430,5830,5830,5830,5830,1
|
|
20230920,140300,127288600,5790,5790,5790,5790,213
|
|
20230920,140200,126055330,5790,5790,5790,5780,805
|
|
20230920,140100,121395560,5830,5830,5830,5830,0
|
|
20230920,140000,121395560,5830,5830,5830,5830,0
|
|
20230920,135900,121395560,5830,5830,5830,5830,0
|
|
20230920,135800,121395560,5830,5830,5830,5830,0
|
|
20230920,135700,121395560,5830,5830,5830,5830,0
|
|
20230920,135600,121395560,5830,5830,5830,5830,0
|
|
20230920,135500,121395560,5830,5830,5830,5830,0
|
|
20230920,135400,121395560,5830,5830,5830,5830,0
|
|
20230920,135300,121395560,5830,5830,5830,5830,0
|
|
20230920,135200,121395560,5830,5830,5830,5830,0
|
|
20230920,135100,121395560,5830,5830,5830,5830,0
|
|
20230920,135000,121395560,5830,5830,5830,5830,0
|
|
20230920,134900,121395560,5830,5830,5830,5830,0
|
|
20230920,134800,121395560,5830,5830,5830,5830,0
|
|
20230920,134700,121395560,5830,5830,5830,5830,0
|
|
20230920,134600,121395560,5830,5830,5830,5830,0
|
|
20230920,134500,121395560,5830,5830,5830,5830,0
|
|
20230920,134400,121395560,5830,5830,5830,5830,0
|
|
20230920,134300,121395560,5830,5830,5830,5830,0
|
|
20230920,134200,121395560,5830,5830,5830,5830,17
|
|
20230920,134100,121296450,5830,5790,5830,5790,365
|
|
20230920,134000,119180180,5790,5830,5830,5790,337
|
|
20230920,133900,117228590,5800,5830,5830,5800,401
|
|
20230920,133800,114902760,5800,5800,5800,5800,0
|
|
20230920,133700,114902760,5800,5800,5800,5800,50
|
|
20230920,133600,114612760,5830,5830,5830,5830,0
|
|
20230920,133500,114612760,5830,5830,5830,5830,0
|
|
20230920,133400,114612760,5830,5830,5830,5830,0
|
|
20230920,133300,114612760,5830,5830,5830,5830,0
|
|
20230920,133200,114612760,5830,5830,5830,5830,0
|
|
20230920,133100,114612760,5830,5830,5830,5830,0
|
|
20230920,133000,114612760,5830,5830,5830,5830,0
|
|
20230920,132900,114612760,5830,5830,5830,5830,0
|
|
20230920,132800,114612760,5830,5830,5830,5830,0
|
|
20230920,132700,114612760,5830,5830,5830,5830,0
|
|
20230920,132600,114612760,5830,5830,5830,5830,0
|
|
20230920,132500,114612760,5830,5830,5830,5830,0
|
|
20230920,132400,114612760,5830,5830,5830,5830,0
|
|
20230920,132300,114612760,5830,5830,5830,5830,0
|
|
20230920,132200,114612760,5830,5830,5830,5830,0
|
|
20230920,132100,114612760,5830,5830,5830,5830,0
|
|
20230920,132000,114612760,5830,5830,5830,5830,0
|
|
20230920,131900,114612760,5830,5830,5830,5830,0
|
|
20230920,131800,114612760,5830,5830,5830,5830,0
|
|
20230920,131700,114612760,5830,5830,5830,5830,0
|
|
20230920,131600,114612760,5830,5830,5830,5830,0
|
|
20230920,131500,114612760,5830,5830,5830,5830,0
|
|
20230920,131400,114612760,5830,5830,5830,5830,0
|
|
20230920,131300,114612760,5830,5830,5830,5830,0
|
|
20230920,131200,114612760,5830,5830,5830,5830,0
|
|
20230920,131100,114612760,5830,5830,5830,5830,0
|
|
20230920,131000,114612760,5830,5830,5830,5830,0
|
|
20230920,130900,114612760,5830,5830,5830,5830,0
|
|
20230920,130800,114612760,5830,5830,5830,5830,0
|
|
20230920,130700,114612760,5830,5830,5830,5830,0
|
|
20230920,130600,114612760,5830,5830,5830,5830,0
|
|
20230920,130500,114612760,5830,5830,5830,5830,0
|
|
20230920,130400,114612760,5830,5830,5830,5830,0
|
|
20230920,130300,114612760,5830,5830,5830,5830,3
|
|
20230920,130200,114595270,5780,5780,5780,5780,0
|
|
20230920,130100,114595270,5780,5780,5780,5780,0
|
|
20230920,130000,114595270,5780,5780,5780,5780,0
|
|
20230920,125900,114595270,5780,5800,5800,5780,871
|
|
20230920,125800,109558440,5830,5830,5830,5830,0
|
|
20230920,125700,109558440,5830,5830,5830,5830,0
|
|
20230920,125600,109558440,5830,5830,5830,5830,2
|
|
20230920,125500,109546780,5820,5820,5820,5820,0
|
|
20230920,125400,109546780,5820,5820,5820,5820,3
|
|
20230920,125300,109529320,5820,5800,5820,5800,197
|
|
20230920,125200,108386580,5830,5830,5830,5830,0
|
|
20230920,125100,108386580,5830,5830,5830,5830,0
|
|
20230920,125000,108386580,5830,5830,5830,5830,0
|
|
20230920,124900,108386580,5830,5830,5830,5830,0
|
|
20230920,124800,108386580,5830,5830,5830,5830,0
|
|
20230920,124700,108386580,5830,5830,5830,5830,0
|
|
20230920,124600,108386580,5830,5830,5830,5830,0
|
|
20230920,124500,108386580,5830,5830,5830,5830,0
|
|
20230920,124400,108386580,5830,5830,5830,5830,0
|
|
20230920,124300,108386580,5830,5830,5830,5830,0
|
|
20230920,124200,108386580,5830,5830,5830,5830,0
|
|
20230920,124100,108386580,5830,5830,5830,5830,0
|
|
20230920,124000,108386580,5830,5830,5830,5830,0
|
|
20230920,123900,108386580,5830,5830,5830,5830,0
|
|
20230920,123800,108386580,5830,5830,5830,5830,0
|
|
20230920,123700,108386580,5830,5830,5830,5830,0
|
|
20230920,123600,108386580,5830,5830,5830,5830,0
|
|
20230920,123500,108386580,5830,5830,5830,5830,0
|
|
20230920,123400,108386580,5830,5830,5830,5830,1
|
|
20230920,123300,108380750,5830,5830,5830,5830,0
|
|
20230920,123200,108380750,5830,5830,5830,5830,0
|
|
20230920,123100,108380750,5830,5830,5830,5830,0
|
|
20230920,123000,108380750,5830,5830,5830,5830,0
|
|
20230920,122900,108380750,5830,5830,5830,5830,0
|
|
20230920,122800,108380750,5830,5830,5830,5830,0
|
|
20230920,122700,108380750,5830,5830,5830,5830,0
|
|
20230920,122600,108380750,5830,5830,5830,5830,0
|
|
20230920,122500,108380750,5830,5830,5830,5830,0
|
|
20230920,122400,108380750,5830,5830,5830,5830,0
|
|
20230920,122300,108380750,5830,5830,5830,5830,0
|
|
20230920,122200,108380750,5830,5830,5830,5830,0
|
|
20230920,122100,108380750,5830,5830,5830,5830,0
|
|
20230920,122000,108380750,5830,5830,5830,5830,0
|
|
20230920,121900,108380750,5830,5830,5830,5830,0
|
|
20230920,121800,108380750,5830,5830,5830,5830,0
|
|
20230920,121700,108380750,5830,5830,5830,5830,0
|
|
20230920,121600,108380750,5830,5830,5830,5830,0
|
|
20230920,121500,108380750,5830,5830,5830,5830,0
|
|
20230920,121400,108380750,5830,5830,5830,5830,0
|
|
20230920,121300,108380750,5830,5830,5830,5830,0
|
|
20230920,121200,108380750,5830,5830,5830,5830,0
|
|
20230920,121100,108380750,5830,5830,5830,5830,0
|
|
20230920,121000,108380750,5830,5830,5830,5830,1
|
|
20230920,120900,108374920,5780,5780,5780,5780,0
|
|
20230920,120800,108374920,5780,5780,5780,5780,0
|
|
20230920,120700,108374920,5780,5780,5780,5780,0
|
|
20230920,120600,108374920,5780,5790,5790,5780,275
|
|
20230920,120500,106783610,5830,5830,5830,5830,0
|
|
20230920,120400,106783610,5830,5830,5830,5830,0
|
|
20230920,120300,106783610,5830,5830,5830,5830,0
|
|
20230920,120200,106783610,5830,5830,5830,5830,0
|
|
20230920,120100,106783610,5830,5830,5830,5830,0
|
|
20230920,120000,106783610,5830,5830,5830,5830,0
|
|
20230920,115900,106783610,5830,5830,5830,5830,0
|
|
20230920,115800,106783610,5830,5830,5830,5830,0
|
|
20230920,115700,106783610,5830,5830,5830,5830,0
|
|
20230920,115600,106783610,5830,5830,5830,5830,0
|
|
20230920,115500,106783610,5830,5830,5830,5830,0
|
|
20230920,115400,106783610,5830,5830,5830,5830,0
|
|
20230920,115300,106783610,5830,5830,5830,5830,0
|
|
20230920,115200,106783610,5830,5830,5830,5830,0
|
|
20230920,115100,106783610,5830,5830,5830,5830,4
|
|
20230920,115000,106760290,5780,5790,5790,5780,900
|
|
20230920,114900,101557150,5840,5840,5840,5840,0
|
|
20230920,114800,101557150,5840,5840,5840,5840,0
|
|
20230920,114700,101557150,5840,5840,5840,5840,0
|
|
20230920,114600,101557150,5840,5840,5840,5840,0
|
|
20230920,114500,101557150,5840,5840,5840,5840,0
|
|
20230920,114400,101557150,5840,5840,5840,5840,0
|
|
20230920,114300,101557150,5840,5840,5840,5840,0
|
|
20230920,114200,101557150,5840,5840,5840,5840,0
|
|
20230920,114100,101557150,5840,5840,5840,5840,0
|
|
20230920,114000,101557150,5840,5840,5840,5840,0
|
|
20230920,113900,101557150,5840,5840,5840,5840,0
|
|
20230920,113800,101557150,5840,5840,5840,5840,0
|
|
20230920,113700,101557150,5840,5840,5840,5840,0
|
|
20230920,113600,101557150,5840,5840,5840,5840,0
|
|
20230920,113500,101557150,5840,5840,5840,5840,0
|
|
20230920,113400,101557150,5840,5840,5840,5840,0
|
|
20230920,113300,101557150,5840,5840,5840,5840,0
|
|
20230920,113200,101557150,5840,5840,5840,5840,0
|
|
20230920,113100,101557150,5840,5830,5840,5830,11
|
|
20230920,113000,101493010,5840,5840,5840,5840,85
|
|
20230920,112900,100996610,5840,5840,5840,5840,0
|
|
20230920,112800,100996610,5840,5840,5840,5840,0
|
|
20230920,112700,100996610,5840,5840,5840,5840,0
|
|
20230920,112600,100996610,5840,5840,5840,5840,0
|
|
20230920,112500,100996610,5840,5840,5840,5840,0
|
|
20230920,112400,100996610,5840,5840,5840,5840,0
|
|
20230920,112300,100996610,5840,5840,5840,5840,0
|
|
20230920,112200,100996610,5840,5840,5840,5840,0
|
|
20230920,112100,100996610,5840,5840,5840,5840,0
|
|
20230920,112000,100996610,5840,5840,5840,5840,0
|
|
20230920,111900,100996610,5840,5840,5840,5840,0
|
|
20230920,111800,100996610,5840,5840,5840,5840,0
|
|
20230920,111700,100996610,5840,5840,5840,5840,0
|
|
20230920,111600,100996610,5840,5840,5840,5840,0
|
|
20230920,111500,100996610,5840,5840,5840,5840,0
|
|
20230920,111400,100996610,5840,5840,5840,5840,0
|
|
20230920,111300,100996610,5840,5840,5840,5840,0
|
|
20230920,111200,100996610,5840,5840,5840,5840,0
|
|
20230920,111100,100996610,5840,5840,5840,5840,0
|
|
20230920,111000,100996610,5840,5840,5840,5840,0
|
|
20230920,110900,100996610,5840,5840,5840,5840,1
|
|
20230920,110800,100990770,5820,5820,5820,5820,0
|
|
20230920,110700,100990770,5820,5820,5850,5820,37
|
|
20230920,110600,100775240,5830,5830,5830,5830,0
|
|
20230920,110500,100775240,5830,5830,5830,5830,0
|
|
20230920,110400,100775240,5830,5830,5830,5830,0
|
|
20230920,110300,100775240,5830,5830,5830,5830,0
|
|
20230920,110200,100775240,5830,5820,5830,5820,10
|
|
20230920,110100,100717030,5780,5790,5790,5780,103
|
|
20230920,110000,100120750,5830,5830,5830,5830,0
|
|
20230920,105900,100120750,5830,5830,5830,5830,44
|
|
20230920,105800,99864230,5820,5820,5820,5820,0
|
|
20230920,105700,99864230,5820,5800,5820,5800,3022
|
|
20230920,105600,82306630,5790,5780,5790,5780,2000
|
|
20230920,105500,70736630,5770,5770,5770,5760,5174
|
|
20230920,105400,40922650,5770,5770,5770,5760,419
|
|
20230920,105300,38508850,5770,5770,5770,5770,1009
|
|
20230920,105200,32686920,5770,5770,5770,5770,23
|
|
20230920,105100,32554210,5760,5760,5760,5760,349
|
|
20230920,105000,30543970,5770,5770,5770,5770,19
|
|
20230920,104900,30434340,5770,5760,5770,5760,462
|
|
20230920,104800,27773190,5770,5800,5800,5770,2869
|
|
20230920,104700,11189470,5850,5850,5850,5850,0
|
|
20230920,104600,11189470,5850,5850,5850,5850,0
|
|
20230920,104500,11189470,5850,5850,5850,5850,0
|
|
20230920,104400,11189470,5850,5850,5850,5850,0
|
|
20230920,104300,11189470,5850,5850,5850,5850,0
|
|
20230920,104200,11189470,5850,5850,5850,5850,0
|
|
20230920,104100,11189470,5850,5850,5850,5850,0
|
|
20230920,104000,11189470,5850,5850,5850,5850,0
|
|
20230920,103900,11189470,5850,5850,5850,5850,0
|
|
20230920,103800,11189470,5850,5850,5850,5850,0
|
|
20230920,103700,11189470,5850,5850,5850,5850,0
|
|
20230920,103600,11189470,5850,5850,5850,5850,0
|
|
20230920,103500,11189470,5850,5850,5850,5850,0
|
|
20230920,103400,11189470,5850,5850,5850,5850,0
|
|
20230920,103300,11189470,5850,5850,5850,5850,0
|
|
20230920,103200,11189470,5850,5850,5850,5850,0
|
|
20230920,103100,11189470,5850,5850,5850,5850,0
|
|
20230920,103000,11189470,5850,5850,5850,5850,0
|
|
20230920,102900,11189470,5850,5840,5850,5840,4
|
|
20230920,102800,11166100,5840,5840,5840,5840,0
|
|
20230920,102700,11166100,5840,5840,5840,5840,0
|
|
20230920,102600,11166100,5840,5840,5840,5840,0
|
|
20230920,102500,11166100,5840,5840,5840,5840,0
|
|
20230920,102400,11166100,5840,5840,5840,5840,0
|
|
20230920,102300,11166100,5840,5840,5840,5840,0
|
|
20230920,102200,11166100,5840,5840,5840,5840,0
|
|
20230920,102100,11166100,5840,5840,5840,5840,0
|
|
20230920,102000,11166100,5840,5840,5840,5840,0
|
|
20230920,101900,11166100,5840,5840,5840,5840,0
|
|
20230920,101800,11166100,5840,5840,5840,5840,0
|
|
20230920,101700,11166100,5840,5840,5840,5840,0
|
|
20230920,101600,11166100,5840,5840,5840,5840,2
|
|
20230920,101500,11154420,5840,5840,5840,5840,0
|
|
20230920,101400,11154420,5840,5840,5840,5840,0
|
|
20230920,101300,11154420,5840,5840,5840,5840,0
|
|
20230920,101200,11154420,5840,5840,5840,5840,0
|
|
20230920,101100,11154420,5840,5840,5840,5840,0
|
|
20230920,101000,11154420,5840,5840,5840,5840,1
|
|
20230920,100900,11148580,5850,5850,5850,5850,0
|
|
20230920,100800,11148580,5850,5850,5850,5850,0
|
|
20230920,100700,11148580,5850,5850,5850,5850,0
|
|
20230920,100600,11148580,5850,5850,5850,5850,0
|
|
20230920,100500,11148580,5850,5850,5850,5850,0
|
|
20230920,100400,11148580,5850,5800,5850,5800,181
|
|
20230920,100300,10098730,5850,5850,5850,5850,1
|
|
20230920,100200,10092880,5840,5840,5840,5840,100
|
|
20230920,100100,9508880,5840,5840,5840,5840,0
|
|
20230920,100000,9508880,5840,5840,5840,5840,0
|
|
20230920,095900,9508880,5840,5840,5840,5840,1
|
|
20230920,095800,9503040,5800,5800,5800,5800,0
|
|
20230920,095700,9503040,5800,5800,5800,5800,0
|
|
20230920,095600,9503040,5800,5850,5850,5800,214
|
|
20230920,095500,8261640,5810,5810,5810,5810,32
|
|
20230920,095400,8075720,5850,5850,5850,5850,0
|
|
20230920,095300,8075720,5850,5810,5850,5810,231
|
|
20230920,095200,6733570,5850,5850,5850,5850,0
|
|
20230920,095100,6733570,5850,5850,5850,5850,0
|
|
20230920,095000,6733570,5850,5850,5850,5850,5
|
|
20230920,094900,6704320,5850,5850,5850,5850,2
|
|
20230920,094800,6692620,5810,5820,5820,5810,100
|
|
20230920,094700,6111490,5850,5850,5850,5850,0
|
|
20230920,094600,6111490,5850,5850,5850,5850,7
|
|
20230920,094500,6070540,5830,5830,5830,5830,0
|
|
20230920,094400,6070540,5830,5830,5830,5830,0
|
|
20230920,094300,6070540,5830,5830,5830,5830,0
|
|
20230920,094200,6070540,5830,5830,5830,5830,1
|
|
20230920,094100,6064710,5850,5840,5850,5840,15
|
|
20230920,094000,5977100,5840,5840,5840,5840,1
|
|
20230920,093900,5971260,5840,5840,5840,5840,0
|
|
20230920,093800,5971260,5840,5840,5840,5840,0
|
|
20230920,093700,5971260,5840,5840,5840,5840,0
|
|
20230920,093600,5971260,5840,5840,5840,5840,0
|
|
20230920,093500,5971260,5840,5840,5840,5840,7
|
|
20230920,093400,5930380,5840,5840,5840,5840,27
|
|
20230920,093300,5772700,5840,5840,5840,5840,1
|
|
20230920,093200,5766860,5840,5840,5840,5840,0
|
|
20230920,093100,5766860,5840,5840,5840,5840,0
|
|
20230920,093000,5766860,5840,5840,5840,5840,6
|
|
20230920,092900,5731820,5820,5820,5820,5820,20
|
|
20230920,092800,5615420,5840,5840,5840,5840,0
|
|
20230920,092700,5615420,5840,5840,5840,5840,0
|
|
20230920,092600,5615420,5840,5840,5840,5840,0
|
|
20230920,092500,5615420,5840,5840,5840,5840,10
|
|
20230920,092400,5557020,5840,5840,5840,5840,0
|
|
20230920,092300,5557020,5840,5840,5840,5840,0
|
|
20230920,092200,5557020,5840,5840,5840,5840,0
|
|
20230920,092100,5557020,5840,5840,5840,5840,0
|
|
20230920,092000,5557020,5840,5840,5840,5840,0
|
|
20230920,091900,5557020,5840,5840,5840,5840,0
|
|
20230920,091800,5557020,5840,5840,5840,5840,0
|
|
20230920,091700,5557020,5840,5840,5840,5840,0
|
|
20230920,091600,5557020,5840,5840,5840,5840,1
|
|
20230920,091500,5551180,5860,5860,5860,5860,0
|
|
20230920,091400,5551180,5860,5860,5860,5860,0
|
|
20230920,091300,5551180,5860,5860,5860,5860,0
|
|
20230920,091200,5551180,5860,5810,5860,5810,605
|
|
20230920,091100,2035960,5870,5870,5870,5870,1
|
|
20230920,091000,2030090,5870,5870,5870,5870,0
|
|
20230920,090900,2030090,5870,5870,5870,5870,0
|
|
20230920,090800,2030090,5870,5870,5870,5870,0
|
|
20230920,090700,2030090,5870,5870,5870,5870,0
|
|
20230920,090600,2030090,5870,5860,5870,5860,12
|
|
20230920,090500,1959760,5860,5850,5860,5850,90
|
|
20230920,090400,1433250,5850,5850,5850,5850,44
|
|
20230920,090300,1175850,5850,5850,5850,5850,0
|
|
20230920,090200,1175850,5850,5850,5850,5850,0
|
|
20230920,090100,1175850,5850,5850,5850,5850,0
|
|
20230920,090000,1175850,5850,5850,5850,5850,201
|