650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,194700,225316590,5870,5870,5870,5870,2092
|
|
20230925,194600,225316590,5870,5870,5870,5870,0
|
|
20230925,194500,225316590,5870,5870,5870,5870,0
|
|
20230925,194400,225316590,5870,5870,5870,5870,0
|
|
20230925,194300,225316590,5870,5870,5870,5870,0
|
|
20230925,194200,225316590,5870,5870,5870,5870,0
|
|
20230925,194100,225316590,5870,5870,5870,5870,0
|
|
20230925,194000,225316590,5870,5870,5870,5870,0
|
|
20230925,193900,225316590,5870,5870,5870,5870,0
|
|
20230925,193800,225316590,5870,5870,5870,5870,0
|
|
20230925,193700,225316590,5870,5870,5870,5870,0
|
|
20230925,193600,225316590,5870,5870,5870,5870,0
|
|
20230925,193500,225316590,5870,5870,5870,5870,0
|
|
20230925,193400,225316590,5870,5870,5870,5870,0
|
|
20230925,193300,225316590,5870,5870,5870,5870,0
|
|
20230925,193200,225316590,5870,5870,5870,5870,0
|
|
20230925,193100,225316590,5870,5870,5870,5870,0
|
|
20230925,193000,225316590,5870,5870,5870,5870,0
|
|
20230925,192900,225316590,5870,5870,5870,5870,0
|
|
20230925,192800,225316590,5870,5870,5870,5870,0
|
|
20230925,192700,225316590,5870,5870,5870,5870,0
|
|
20230925,192600,225316590,5870,5870,5870,5870,0
|
|
20230925,192500,225316590,5870,5870,5870,5870,0
|
|
20230925,192400,225316590,5870,5870,5870,5870,0
|
|
20230925,192300,225316590,5870,5870,5870,5870,0
|
|
20230925,192200,225316590,5870,5870,5870,5870,0
|
|
20230925,192100,225316590,5870,5870,5870,5870,0
|
|
20230925,192000,225316590,5870,5870,5870,5870,0
|
|
20230925,191900,225316590,5870,5870,5870,5870,0
|
|
20230925,191800,225316590,5870,5870,5870,5870,0
|
|
20230925,191700,225316590,5870,5870,5870,5870,2092
|
|
20230925,191600,225316590,5870,5870,5870,5870,0
|
|
20230925,191500,225316590,5870,5870,5870,5870,0
|
|
20230925,191400,225316590,5870,5870,5870,5870,0
|
|
20230925,191300,225316590,5870,5870,5870,5870,0
|
|
20230925,191200,225316590,5870,5870,5870,5870,0
|
|
20230925,191100,225316590,5870,5870,5870,5870,0
|
|
20230925,191000,225316590,5870,5870,5870,5870,0
|
|
20230925,190900,225316590,5870,5870,5870,5870,0
|
|
20230925,190800,225316590,5870,5870,5870,5870,0
|
|
20230925,190700,225316590,5870,5870,5870,5870,0
|
|
20230925,190600,225316590,5870,5870,5870,5870,0
|
|
20230925,190500,225316590,5870,5870,5870,5870,0
|
|
20230925,190400,225316590,5870,5870,5870,5870,0
|
|
20230925,190300,225316590,5870,5870,5870,5870,0
|
|
20230925,190200,225316590,5870,5870,5870,5870,0
|
|
20230925,190100,225316590,5870,5870,5870,5870,0
|
|
20230925,190000,225316590,5870,5870,5870,5870,0
|
|
20230925,185900,225316590,5870,5870,5870,5870,0
|
|
20230925,185800,225316590,5870,5870,5870,5870,0
|
|
20230925,185700,225316590,5870,5870,5870,5870,0
|
|
20230925,185600,225316590,5870,5870,5870,5870,0
|
|
20230925,185500,225316590,5870,5870,5870,5870,0
|
|
20230925,185400,225316590,5870,5870,5870,5870,0
|
|
20230925,185300,225316590,5870,5870,5870,5870,0
|
|
20230925,185200,225316590,5870,5870,5870,5870,0
|
|
20230925,185100,225316590,5870,5870,5870,5870,0
|
|
20230925,185000,225316590,5870,5870,5870,5870,0
|
|
20230925,184900,225316590,5870,5870,5870,5870,0
|
|
20230925,184800,225316590,5870,5870,5870,5870,0
|
|
20230925,184700,225316590,5870,5870,5870,5870,2092
|
|
20230925,184600,225316590,5870,5870,5870,5870,0
|
|
20230925,184500,225316590,5870,5870,5870,5870,0
|
|
20230925,184400,225316590,5870,5870,5870,5870,0
|
|
20230925,184300,225316590,5870,5870,5870,5870,0
|
|
20230925,184200,225316590,5870,5870,5870,5870,0
|
|
20230925,184100,225316590,5870,5870,5870,5870,0
|
|
20230925,184000,225316590,5870,5870,5870,5870,0
|
|
20230925,183900,225316590,5870,5870,5870,5870,0
|
|
20230925,183800,225316590,5870,5870,5870,5870,0
|
|
20230925,183700,225316590,5870,5870,5870,5870,0
|
|
20230925,183600,225316590,5870,5870,5870,5870,0
|
|
20230925,183500,225316590,5870,5870,5870,5870,0
|
|
20230925,183400,225316590,5870,5870,5870,5870,0
|
|
20230925,183300,225316590,5870,5870,5870,5870,0
|
|
20230925,183200,225316590,5870,5870,5870,5870,0
|
|
20230925,183100,225316590,5870,5870,5870,5870,0
|
|
20230925,183000,225316590,5870,5870,5870,5870,0
|
|
20230925,182900,225316590,5870,5870,5870,5870,0
|
|
20230925,182800,225316590,5870,5870,5870,5870,0
|
|
20230925,182700,225316590,5870,5870,5870,5870,0
|
|
20230925,182600,225316590,5870,5870,5870,5870,0
|
|
20230925,182500,225316590,5870,5870,5870,5870,0
|
|
20230925,182400,225316590,5870,5870,5870,5870,0
|
|
20230925,182300,225316590,5870,5870,5870,5870,0
|
|
20230925,182200,225316590,5870,5870,5870,5870,0
|
|
20230925,182100,225316590,5870,5870,5870,5870,0
|
|
20230925,182000,225316590,5870,5870,5870,5870,0
|
|
20230925,181900,225316590,5870,5870,5870,5870,0
|
|
20230925,181800,225316590,5870,5870,5870,5870,0
|
|
20230925,181700,225316590,5870,5870,5870,5870,2092
|
|
20230925,181600,225316590,5870,5870,5870,5870,0
|
|
20230925,181500,225316590,5870,5870,5870,5870,0
|
|
20230925,181400,225316590,5870,5870,5870,5870,0
|
|
20230925,181300,225316590,5870,5870,5870,5870,0
|
|
20230925,181200,225316590,5870,5870,5870,5870,0
|
|
20230925,181100,225316590,5870,5870,5870,5870,0
|
|
20230925,181000,225316590,5870,5870,5870,5870,0
|
|
20230925,180900,225316590,5870,5870,5870,5870,0
|
|
20230925,180800,225316590,5870,5870,5870,5870,0
|
|
20230925,180700,225316590,5870,5870,5870,5870,0
|
|
20230925,180600,225316590,5870,5870,5870,5870,0
|
|
20230925,180500,225316590,5870,5870,5870,5870,0
|
|
20230925,180400,225316590,5870,5870,5870,5870,0
|
|
20230925,180300,225316590,5870,5870,5870,5870,0
|
|
20230925,180200,225316590,5870,5870,5870,5870,0
|
|
20230925,180100,225316590,5870,5870,5870,5870,0
|
|
20230925,180000,225316590,5870,5870,5870,5870,0
|
|
20230925,175900,225316590,5870,5870,5870,5870,0
|
|
20230925,175800,225316590,5870,5870,5870,5870,0
|
|
20230925,175700,225316590,5870,5870,5870,5870,0
|
|
20230925,175600,225316590,5870,5870,5870,5870,0
|
|
20230925,175500,225316590,5870,5870,5870,5870,0
|
|
20230925,175400,225316590,5870,5870,5870,5870,0
|
|
20230925,175300,225316590,5870,5870,5870,5870,0
|
|
20230925,175200,225316590,5870,5870,5870,5870,0
|
|
20230925,175100,225316590,5870,5870,5870,5870,0
|
|
20230925,175000,225316590,5870,5870,5870,5870,0
|
|
20230925,174900,225316590,5870,5870,5870,5870,0
|
|
20230925,174800,225316590,5870,5870,5870,5870,0
|
|
20230925,174700,225316590,5870,5870,5870,5870,2092
|
|
20230925,174600,225316590,5870,5870,5870,5870,0
|
|
20230925,174500,225316590,5870,5870,5870,5870,0
|
|
20230925,174400,225316590,5870,5870,5870,5870,0
|
|
20230925,174300,225316590,5870,5870,5870,5870,0
|
|
20230925,174200,225316590,5870,5870,5870,5870,0
|
|
20230925,174100,225316590,5870,5870,5870,5870,0
|
|
20230925,174000,225316590,5870,5870,5870,5870,0
|
|
20230925,173900,225316590,5870,5870,5870,5870,0
|
|
20230925,173800,225316590,5870,5870,5870,5870,0
|
|
20230925,173700,225316590,5870,5870,5870,5870,0
|
|
20230925,173600,225316590,5870,5870,5870,5870,0
|
|
20230925,173500,225316590,5870,5870,5870,5870,0
|
|
20230925,173400,225316590,5870,5870,5870,5870,0
|
|
20230925,173300,225316590,5870,5870,5870,5870,0
|
|
20230925,173200,225316590,5870,5870,5870,5870,0
|
|
20230925,173100,225316590,5870,5870,5870,5870,0
|
|
20230925,173000,225316590,5870,5870,5870,5870,0
|
|
20230925,172900,225316590,5870,5870,5870,5870,0
|
|
20230925,172800,225316590,5870,5870,5870,5870,0
|
|
20230925,172700,225316590,5870,5870,5870,5870,0
|
|
20230925,172600,225316590,5870,5870,5870,5870,0
|
|
20230925,172500,225316590,5870,5870,5870,5870,0
|
|
20230925,172400,225316590,5870,5870,5870,5870,0
|
|
20230925,172300,225316590,5870,5870,5870,5870,0
|
|
20230925,172200,225316590,5870,5870,5870,5870,0
|
|
20230925,172100,225316590,5870,5870,5870,5870,0
|
|
20230925,172000,225316590,5870,5870,5870,5870,0
|
|
20230925,171900,225316590,5870,5870,5870,5870,0
|
|
20230925,171800,225316590,5870,5870,5870,5870,0
|
|
20230925,171700,225316590,5870,5870,5870,5870,2092
|
|
20230925,171600,225316590,5870,5870,5870,5870,0
|
|
20230925,171500,225316590,5870,5870,5870,5870,0
|
|
20230925,171400,225316590,5870,5870,5870,5870,0
|
|
20230925,171300,225316590,5870,5870,5870,5870,0
|
|
20230925,171200,225316590,5870,5870,5870,5870,0
|
|
20230925,171100,225316590,5870,5870,5870,5870,0
|
|
20230925,171000,225316590,5870,5870,5870,5870,0
|
|
20230925,170900,225316590,5870,5870,5870,5870,0
|
|
20230925,170800,225316590,5870,5870,5870,5870,0
|
|
20230925,170700,225316590,5870,5870,5870,5870,0
|
|
20230925,170600,225316590,5870,5870,5870,5870,0
|
|
20230925,170500,225316590,5870,5870,5870,5870,0
|
|
20230925,170400,225316590,5870,5870,5870,5870,0
|
|
20230925,170300,225316590,5870,5870,5870,5870,0
|
|
20230925,170200,225316590,5870,5870,5870,5870,0
|
|
20230925,170100,225316590,5870,5870,5870,5870,0
|
|
20230925,170000,225316590,5870,5870,5870,5870,0
|
|
20230925,165900,225316590,5870,5870,5870,5870,0
|
|
20230925,165800,225316590,5870,5870,5870,5870,0
|
|
20230925,165700,225316590,5870,5870,5870,5870,0
|
|
20230925,165600,225316590,5870,5870,5870,5870,0
|
|
20230925,165500,225316590,5870,5870,5870,5870,0
|
|
20230925,165400,225316590,5870,5870,5870,5870,0
|
|
20230925,165300,225316590,5870,5870,5870,5870,0
|
|
20230925,165200,225316590,5870,5870,5870,5870,0
|
|
20230925,165100,225316590,5870,5870,5870,5870,0
|
|
20230925,165000,225316590,5870,5870,5870,5870,0
|
|
20230925,164900,225316590,5870,5870,5870,5870,0
|
|
20230925,164800,225316590,5870,5870,5870,5870,0
|
|
20230925,164700,225316590,5870,5870,5870,5870,2092
|
|
20230925,164600,225316590,5870,5870,5870,5870,0
|
|
20230925,164500,225316590,5870,5870,5870,5870,0
|
|
20230925,164400,225316590,5870,5870,5870,5870,0
|
|
20230925,164300,225316590,5870,5870,5870,5870,0
|
|
20230925,164200,225316590,5870,5870,5870,5870,0
|
|
20230925,164100,225316590,5870,5870,5870,5870,0
|
|
20230925,164000,225316590,5870,5870,5870,5870,0
|
|
20230925,163900,225316590,5870,5870,5870,5870,0
|
|
20230925,163800,225316590,5870,5870,5870,5870,0
|
|
20230925,163700,225316590,5870,5870,5870,5870,0
|
|
20230925,163600,225316590,5870,5870,5870,5870,0
|
|
20230925,163500,225316590,5870,5870,5870,5870,0
|
|
20230925,163400,225316590,5870,5870,5870,5870,0
|
|
20230925,163300,225316590,5870,5870,5870,5870,0
|
|
20230925,163200,225316590,5870,5870,5870,5870,0
|
|
20230925,163100,225316590,5870,5870,5870,5870,0
|
|
20230925,163000,225316590,5870,5870,5870,5870,0
|
|
20230925,162900,225316590,5870,5870,5870,5870,0
|
|
20230925,162800,225316590,5870,5870,5870,5870,0
|
|
20230925,162700,225316590,5870,5870,5870,5870,0
|
|
20230925,162600,225316590,5870,5870,5870,5870,0
|
|
20230925,162500,225316590,5870,5870,5870,5870,0
|
|
20230925,162400,225316590,5870,5870,5870,5870,0
|
|
20230925,162300,225316590,5870,5870,5870,5870,0
|
|
20230925,162200,225316590,5870,5870,5870,5870,0
|
|
20230925,162100,225316590,5870,5870,5870,5870,0
|
|
20230925,162000,225316590,5870,5870,5870,5870,0
|
|
20230925,161900,225316590,5870,5870,5870,5870,0
|
|
20230925,161800,225316590,5870,5870,5870,5870,0
|
|
20230925,161700,225316590,5870,5870,5870,5870,2092
|
|
20230925,161600,225316590,5870,5870,5870,5870,0
|
|
20230925,161500,225316590,5870,5870,5870,5870,0
|
|
20230925,161400,225316590,5870,5870,5870,5870,0
|
|
20230925,161300,225316590,5870,5870,5870,5870,0
|
|
20230925,161200,225316590,5870,5870,5870,5870,0
|
|
20230925,161100,225316590,5870,5870,5870,5870,0
|
|
20230925,161000,225316590,5870,5870,5870,5870,0
|
|
20230925,160900,225316590,5870,5870,5870,5870,0
|
|
20230925,160800,225316590,5870,5870,5870,5870,0
|
|
20230925,160700,225316590,5870,5870,5870,5870,0
|
|
20230925,160600,225316590,5870,5870,5870,5870,0
|
|
20230925,160500,225316590,5870,5870,5870,5870,0
|
|
20230925,160400,225316590,5870,5870,5870,5870,0
|
|
20230925,160300,225316590,5870,5870,5870,5870,0
|
|
20230925,160200,225316590,5870,5870,5870,5870,0
|
|
20230925,160100,225316590,5870,5870,5870,5870,0
|
|
20230925,160000,225316590,5870,5870,5870,5870,0
|
|
20230925,155900,225316590,5870,5870,5870,5870,0
|
|
20230925,155800,225316590,5870,5870,5870,5870,0
|
|
20230925,155700,225316590,5870,5870,5870,5870,0
|
|
20230925,155600,225316590,5870,5870,5870,5870,0
|
|
20230925,155500,225316590,5870,5870,5870,5870,0
|
|
20230925,155400,225316590,5870,5870,5870,5870,0
|
|
20230925,155300,225316590,5870,5870,5870,5870,0
|
|
20230925,155200,225316590,5870,5870,5870,5870,0
|
|
20230925,155100,225316590,5870,5870,5870,5870,0
|
|
20230925,155000,225316590,5870,5870,5870,5870,0
|
|
20230925,154900,225316590,5870,5870,5870,5870,0
|
|
20230925,154800,225316590,5870,5870,5870,5870,0
|
|
20230925,154700,225316590,5870,5870,5870,5870,2092
|
|
20230925,154600,225316590,5870,5870,5870,5870,0
|
|
20230925,154500,225316590,5870,5870,5870,5870,0
|
|
20230925,154400,225316590,5870,5870,5870,5870,0
|
|
20230925,154300,225316590,5870,5870,5870,5870,0
|
|
20230925,154200,225316590,5870,5870,5870,5870,0
|
|
20230925,154100,225316590,5870,5870,5870,5870,0
|
|
20230925,154000,225316590,5870,5870,5870,5870,0
|
|
20230925,153900,225316590,5870,5870,5870,5870,0
|
|
20230925,153800,225316590,5870,5870,5870,5870,0
|
|
20230925,153700,225316590,5870,5870,5870,5870,0
|
|
20230925,153600,225316590,5870,5870,5870,5870,0
|
|
20230925,153500,225316590,5870,5870,5870,5870,0
|
|
20230925,153400,225316590,5870,5870,5870,5870,0
|
|
20230925,153300,225316590,5870,5870,5870,5870,0
|
|
20230925,153200,225316590,5870,5870,5870,5870,0
|
|
20230925,153100,225316590,5870,5870,5870,5870,0
|
|
20230925,153000,225316590,5870,5870,5870,5870,2092
|
|
20230925,152900,213036550,5850,5850,5850,5850,0
|
|
20230925,152800,213036550,5850,5850,5850,5850,0
|
|
20230925,152700,213036550,5850,5850,5850,5850,0
|
|
20230925,152600,213036550,5850,5850,5850,5850,0
|
|
20230925,152500,213036550,5850,5850,5850,5850,0
|
|
20230925,152400,213036550,5850,5850,5850,5850,0
|
|
20230925,152300,213036550,5850,5850,5850,5850,0
|
|
20230925,152200,213036550,5850,5850,5850,5850,0
|
|
20230925,152100,213036550,5850,5850,5850,5850,0
|
|
20230925,152000,213036550,5850,5850,5850,5850,0
|
|
20230925,151900,213036550,5850,5840,5850,5840,15
|
|
20230925,151800,212948930,5840,5840,5840,5840,8
|
|
20230925,151700,212902210,5790,5790,5790,5790,2
|
|
20230925,151600,212890630,5850,5820,5850,5820,1000
|
|
20230925,151500,207069100,5820,5820,5820,5820,100
|
|
20230925,151400,206487100,5820,5780,5820,5780,7
|
|
20230925,151300,206446600,5820,5820,5820,5820,51
|
|
20230925,151200,206149780,5850,5850,5850,5850,0
|
|
20230925,151100,206149780,5850,5850,5850,5850,31
|
|
20230925,151000,205968430,5860,5850,5860,5770,507
|
|
20230925,150900,203031890,5860,5840,5860,5840,139
|
|
20230925,150800,202218970,5840,5820,5840,5820,2030
|
|
20230925,150700,190385650,5810,5810,5810,5810,513
|
|
20230925,150600,187405120,5810,5800,5810,5800,1000
|
|
20230925,150500,181598540,5800,5800,5800,5800,1000
|
|
20230925,150400,175798540,5800,5800,5800,5800,2
|
|
20230925,150300,175786940,5760,5790,5800,5760,1300
|
|
20230925,150200,168262150,5790,5790,5790,5790,0
|
|
20230925,150100,168262150,5790,5790,5790,5790,1
|
|
20230925,150000,168256360,5760,5760,5760,5750,565
|
|
20230925,145900,165002010,5790,5790,5790,5790,0
|
|
20230925,145800,165002010,5790,5790,5790,5790,0
|
|
20230925,145700,165002010,5790,5790,5790,5790,0
|
|
20230925,145600,165002010,5790,5790,5790,5790,0
|
|
20230925,145500,165002010,5790,5790,5790,5790,0
|
|
20230925,145400,165002010,5790,5790,5790,5790,1
|
|
20230925,145300,164996220,5750,5760,5760,5750,1367
|
|
20230925,145200,157131830,5760,5760,5760,5760,0
|
|
20230925,145100,157131830,5760,5770,5770,5760,2090
|
|
20230925,145000,145083730,5800,5800,5800,5800,0
|
|
20230925,144900,145083730,5800,5800,5800,5800,0
|
|
20230925,144800,145083730,5800,5800,5800,5800,0
|
|
20230925,144700,145083730,5800,5800,5800,5800,0
|
|
20230925,144600,145083730,5800,5800,5800,5800,0
|
|
20230925,144500,145083730,5800,5770,5800,5770,3
|
|
20230925,144400,145066390,5800,5800,5800,5800,0
|
|
20230925,144300,145066390,5800,5800,5800,5800,0
|
|
20230925,144200,145066390,5800,5800,5800,5800,0
|
|
20230925,144100,145066390,5800,5800,5800,5800,23
|
|
20230925,144000,144932990,5800,5800,5800,5800,0
|
|
20230925,143900,144932990,5800,5800,5800,5800,0
|
|
20230925,143800,144932990,5800,5800,5800,5800,0
|
|
20230925,143700,144932990,5800,5800,5800,5800,0
|
|
20230925,143600,144932990,5800,5800,5800,5800,0
|
|
20230925,143500,144932990,5800,5800,5800,5800,0
|
|
20230925,143400,144932990,5800,5800,5800,5800,0
|
|
20230925,143300,144932990,5800,5800,5800,5800,0
|
|
20230925,143200,144932990,5800,5800,5800,5800,0
|
|
20230925,143100,144932990,5800,5800,5800,5800,4
|
|
20230925,143000,144909790,5810,5810,5810,5810,0
|
|
20230925,142900,144909790,5810,5810,5810,5810,0
|
|
20230925,142800,144909790,5810,5770,5810,5770,504
|
|
20230925,142700,142001670,5810,5780,5810,5770,1601
|
|
20230925,142600,132752060,5810,5810,5810,5810,0
|
|
20230925,142500,132752060,5810,5810,5810,5810,0
|
|
20230925,142400,132752060,5810,5810,5810,5810,0
|
|
20230925,142300,132752060,5810,5810,5810,5810,0
|
|
20230925,142200,132752060,5810,5810,5810,5810,0
|
|
20230925,142100,132752060,5810,5810,5810,5810,0
|
|
20230925,142000,132752060,5810,5780,5810,5780,201
|
|
20230925,141900,131590250,5810,5800,5810,5780,856
|
|
20230925,141800,126627440,5810,5810,5810,5810,0
|
|
20230925,141700,126627440,5810,5810,5810,5810,0
|
|
20230925,141600,126627440,5810,5810,5810,5810,0
|
|
20230925,141500,126627440,5810,5810,5810,5810,0
|
|
20230925,141400,126627440,5810,5810,5810,5810,1
|
|
20230925,141300,126621630,5800,5800,5800,5800,115
|
|
20230925,141200,125954630,5810,5810,5810,5810,0
|
|
20230925,141100,125954630,5810,5810,5810,5810,22
|
|
20230925,141000,125826810,5800,5800,5800,5800,895
|
|
20230925,140900,120635810,5800,5790,5800,5790,99
|
|
20230925,140800,120062550,5790,5780,5790,5780,3006
|
|
20230925,140700,102687810,5800,5800,5800,5800,0
|
|
20230925,140600,102687810,5800,5800,5800,5800,0
|
|
20230925,140500,102687810,5800,5800,5800,5800,0
|
|
20230925,140400,102687810,5800,5800,5800,5800,1
|
|
20230925,140300,102682010,5810,5810,5810,5810,0
|
|
20230925,140200,102682010,5810,5810,5810,5810,0
|
|
20230925,140100,102682010,5810,5810,5810,5810,0
|
|
20230925,140000,102682010,5810,5810,5810,5810,0
|
|
20230925,135900,102682010,5810,5810,5810,5810,0
|
|
20230925,135800,102682010,5810,5810,5810,5810,0
|
|
20230925,135700,102682010,5810,5800,5810,5800,33
|
|
20230925,135600,102490600,5800,5800,5800,5800,0
|
|
20230925,135500,102490600,5800,5800,5800,5800,0
|
|
20230925,135400,102490600,5800,5800,5800,5800,0
|
|
20230925,135300,102490600,5800,5800,5800,5800,1
|
|
20230925,135200,102484800,5780,5780,5780,5780,0
|
|
20230925,135100,102484800,5780,5780,5780,5780,0
|
|
20230925,135000,102484800,5780,5780,5780,5780,0
|
|
20230925,134900,102484800,5780,5780,5780,5780,0
|
|
20230925,134800,102484800,5780,5780,5780,5780,0
|
|
20230925,134700,102484800,5780,5790,5790,5780,500
|
|
20230925,134600,99592580,5800,5800,5800,5800,0
|
|
20230925,134500,99592580,5800,5800,5800,5800,0
|
|
20230925,134400,99592580,5800,5800,5800,5800,0
|
|
20230925,134300,99592580,5800,5800,5800,5800,0
|
|
20230925,134200,99592580,5800,5800,5800,5800,0
|
|
20230925,134100,99592580,5800,5800,5800,5800,0
|
|
20230925,134000,99592580,5800,5800,5800,5800,0
|
|
20230925,133900,99592580,5800,5800,5800,5800,0
|
|
20230925,133800,99592580,5800,5800,5800,5800,0
|
|
20230925,133700,99592580,5800,5800,5800,5800,0
|
|
20230925,133600,99592580,5800,5800,5800,5800,0
|
|
20230925,133500,99592580,5800,5800,5800,5800,0
|
|
20230925,133400,99592580,5800,5800,5800,5800,224
|
|
20230925,133300,98293380,5820,5820,5820,5820,0
|
|
20230925,133200,98293380,5820,5820,5820,5820,0
|
|
20230925,133100,98293380,5820,5820,5820,5820,0
|
|
20230925,133000,98293380,5820,5820,5820,5820,0
|
|
20230925,132900,98293380,5820,5820,5820,5820,0
|
|
20230925,132800,98293380,5820,5820,5820,5820,2
|
|
20230925,132700,98281740,5820,5820,5820,5820,0
|
|
20230925,132600,98281740,5820,5820,5820,5820,0
|
|
20230925,132500,98281740,5820,5820,5820,5820,0
|
|
20230925,132400,98281740,5820,5820,5820,5820,0
|
|
20230925,132300,98281740,5820,5820,5820,5820,0
|
|
20230925,132200,98281740,5820,5820,5820,5820,0
|
|
20230925,132100,98281740,5820,5820,5820,5820,0
|
|
20230925,132000,98281740,5820,5820,5820,5820,0
|
|
20230925,131900,98281740,5820,5780,5820,5780,574
|
|
20230925,131800,94963620,5810,5810,5810,5810,0
|
|
20230925,131700,94963620,5810,5810,5810,5810,0
|
|
20230925,131600,94963620,5810,5810,5810,5810,0
|
|
20230925,131500,94963620,5810,5810,5810,5810,0
|
|
20230925,131400,94963620,5810,5810,5810,5810,0
|
|
20230925,131300,94963620,5810,5810,5810,5810,0
|
|
20230925,131200,94963620,5810,5810,5810,5810,0
|
|
20230925,131100,94963620,5810,5800,5810,5800,616
|
|
20230925,131000,91390790,5830,5830,5830,5830,0
|
|
20230925,130900,91390790,5830,5830,5830,5830,0
|
|
20230925,130800,91390790,5830,5830,5830,5830,0
|
|
20230925,130700,91390790,5830,5830,5830,5830,0
|
|
20230925,130600,91390790,5830,5830,5830,5830,0
|
|
20230925,130500,91390790,5830,5830,5830,5830,0
|
|
20230925,130400,91390790,5830,5830,5830,5830,11
|
|
20230925,130300,91326660,5830,5830,5830,5830,1
|
|
20230925,130200,91320830,5810,5810,5810,5810,0
|
|
20230925,130100,91320830,5810,5810,5810,5810,223
|
|
20230925,130000,90025200,5830,5830,5830,5830,0
|
|
20230925,125900,90025200,5830,5830,5830,5830,0
|
|
20230925,125800,90025200,5830,5830,5830,5830,0
|
|
20230925,125700,90025200,5830,5830,5830,5830,0
|
|
20230925,125600,90025200,5830,5830,5830,5830,0
|
|
20230925,125500,90025200,5830,5830,5830,5830,0
|
|
20230925,125400,90025200,5830,5830,5830,5830,0
|
|
20230925,125300,90025200,5830,5830,5830,5830,0
|
|
20230925,125200,90025200,5830,5830,5830,5830,0
|
|
20230925,125100,90025200,5830,5830,5830,5830,11
|
|
20230925,125000,89961070,5830,5830,5830,5830,0
|
|
20230925,124900,89961070,5830,5830,5830,5830,0
|
|
20230925,124800,89961070,5830,5830,5830,5830,0
|
|
20230925,124700,89961070,5830,5830,5830,5830,1
|
|
20230925,124600,89955240,5830,5820,5830,5820,11
|
|
20230925,124500,89891210,5830,5830,5830,5830,0
|
|
20230925,124400,89891210,5830,5830,5830,5830,0
|
|
20230925,124300,89891210,5830,5830,5830,5830,0
|
|
20230925,124200,89891210,5830,5810,5830,5810,22
|
|
20230925,124100,89763250,5800,5800,5800,5800,12
|
|
20230925,124000,89693650,5830,5830,5830,5830,0
|
|
20230925,123900,89693650,5830,5830,5830,5830,0
|
|
20230925,123800,89693650,5830,5830,5830,5830,11
|
|
20230925,123700,89629520,5830,5830,5830,5830,0
|
|
20230925,123600,89629520,5830,5830,5830,5830,0
|
|
20230925,123500,89629520,5830,5830,5830,5830,0
|
|
20230925,123400,89629520,5830,5830,5830,5830,0
|
|
20230925,123300,89629520,5830,5830,5830,5830,0
|
|
20230925,123200,89629520,5830,5830,5830,5830,0
|
|
20230925,123100,89629520,5830,5830,5830,5830,0
|
|
20230925,123000,89629520,5830,5830,5830,5830,0
|
|
20230925,122900,89629520,5830,5830,5830,5830,0
|
|
20230925,122800,89629520,5830,5830,5830,5830,0
|
|
20230925,122700,89629520,5830,5830,5830,5830,0
|
|
20230925,122600,89629520,5830,5830,5830,5830,0
|
|
20230925,122500,89629520,5830,5830,5830,5830,0
|
|
20230925,122400,89629520,5830,5830,5830,5830,0
|
|
20230925,122300,89629520,5830,5830,5830,5830,0
|
|
20230925,122200,89629520,5830,5830,5830,5830,0
|
|
20230925,122100,89629520,5830,5830,5830,5830,0
|
|
20230925,122000,89629520,5830,5830,5830,5830,0
|
|
20230925,121900,89629520,5830,5830,5830,5830,0
|
|
20230925,121800,89629520,5830,5830,5830,5830,0
|
|
20230925,121700,89629520,5830,5830,5830,5830,0
|
|
20230925,121600,89629520,5830,5830,5830,5830,0
|
|
20230925,121500,89629520,5830,5820,5830,5820,116
|
|
20230925,121400,88954250,5820,5810,5820,5810,45
|
|
20230925,121300,88692790,5810,5810,5810,5810,22
|
|
20230925,121200,88564970,5810,5810,5810,5810,173
|
|
20230925,121100,87559840,5810,5810,5810,5810,0
|
|
20230925,121000,87559840,5810,5810,5810,5810,0
|
|
20230925,120900,87559840,5810,5810,5810,5810,0
|
|
20230925,120800,87559840,5810,5810,5810,5810,0
|
|
20230925,120700,87559840,5810,5810,5810,5810,0
|
|
20230925,120600,87559840,5810,5810,5810,5810,0
|
|
20230925,120500,87559840,5810,5810,5810,5810,0
|
|
20230925,120400,87559840,5810,5810,5810,5810,0
|
|
20230925,120300,87559840,5810,5810,5810,5810,0
|
|
20230925,120200,87559840,5810,5810,5810,5810,0
|
|
20230925,120100,87559840,5810,5810,5810,5810,0
|
|
20230925,120000,87559840,5810,5810,5810,5810,0
|
|
20230925,115900,87559840,5810,5810,5810,5810,0
|
|
20230925,115800,87559840,5810,5810,5810,5810,0
|
|
20230925,115700,87559840,5810,5810,5810,5810,0
|
|
20230925,115600,87559840,5810,5810,5810,5810,0
|
|
20230925,115500,87559840,5810,5810,5810,5810,0
|
|
20230925,115400,87559840,5810,5810,5810,5810,0
|
|
20230925,115300,87559840,5810,5810,5810,5810,0
|
|
20230925,115200,87559840,5810,5810,5810,5810,0
|
|
20230925,115100,87559840,5810,5810,5810,5810,0
|
|
20230925,115000,87559840,5810,5810,5810,5810,0
|
|
20230925,114900,87559840,5810,5810,5810,5810,0
|
|
20230925,114800,87559840,5810,5810,5810,5810,0
|
|
20230925,114700,87559840,5810,5810,5810,5810,0
|
|
20230925,114600,87559840,5810,5810,5810,5810,0
|
|
20230925,114500,87559840,5810,5810,5810,5810,0
|
|
20230925,114400,87559840,5810,5810,5810,5810,0
|
|
20230925,114300,87559840,5810,5810,5810,5810,0
|
|
20230925,114200,87559840,5810,5810,5810,5810,0
|
|
20230925,114100,87559840,5810,5810,5810,5810,0
|
|
20230925,114000,87559840,5810,5810,5810,5810,0
|
|
20230925,113900,87559840,5810,5810,5810,5810,0
|
|
20230925,113800,87559840,5810,5810,5810,5810,0
|
|
20230925,113700,87559840,5810,5810,5810,5810,0
|
|
20230925,113600,87559840,5810,5810,5810,5810,0
|
|
20230925,113500,87559840,5810,5810,5810,5810,0
|
|
20230925,113400,87559840,5810,5810,5810,5810,0
|
|
20230925,113300,87559840,5810,5810,5810,5810,0
|
|
20230925,113200,87559840,5810,5810,5810,5810,0
|
|
20230925,113100,87559840,5810,5770,5810,5770,1789
|
|
20230925,113000,77237230,5780,5780,5780,5780,0
|
|
20230925,112900,77237230,5780,5780,5780,5780,0
|
|
20230925,112800,77237230,5780,5780,5780,5780,22
|
|
20230925,112700,77110070,5780,5790,5790,5780,2310
|
|
20230925,112600,63756670,5810,5810,5810,5810,0
|
|
20230925,112500,63756670,5810,5810,5810,5810,0
|
|
20230925,112400,63756670,5810,5810,5810,5810,0
|
|
20230925,112300,63756670,5810,5810,5810,5810,0
|
|
20230925,112200,63756670,5810,5810,5810,5810,0
|
|
20230925,112100,63756670,5810,5810,5810,5810,0
|
|
20230925,112000,63756670,5810,5810,5810,5810,0
|
|
20230925,111900,63756670,5810,5800,5810,5800,10
|
|
20230925,111800,63698660,5800,5800,5800,5800,268
|
|
20230925,111700,62144260,5810,5810,5810,5810,0
|
|
20230925,111600,62144260,5810,5810,5810,5810,0
|
|
20230925,111500,62144260,5810,5800,5810,5800,54
|
|
20230925,111400,61831020,5810,5810,5810,5810,0
|
|
20230925,111300,61831020,5810,5810,5810,5810,0
|
|
20230925,111200,61831020,5810,5810,5810,5810,0
|
|
20230925,111100,61831020,5810,5810,5810,5810,0
|
|
20230925,111000,61831020,5810,5800,5810,5800,21
|
|
20230925,110900,61709210,5810,5810,5810,5810,10
|
|
20230925,110800,61651110,5810,5810,5810,5810,0
|
|
20230925,110700,61651110,5810,5810,5810,5810,0
|
|
20230925,110600,61651110,5810,5810,5810,5810,0
|
|
20230925,110500,61651110,5810,5810,5810,5810,0
|
|
20230925,110400,61651110,5810,5810,5810,5810,0
|
|
20230925,110300,61651110,5810,5810,5810,5810,0
|
|
20230925,110200,61651110,5810,5810,5810,5810,1
|
|
20230925,110100,61645300,5800,5800,5800,5800,0
|
|
20230925,110000,61645300,5800,5800,5800,5800,7
|
|
20230925,105900,61604700,5810,5810,5810,5810,0
|
|
20230925,105800,61604700,5810,5810,5810,5810,0
|
|
20230925,105700,61604700,5810,5810,5810,5810,0
|
|
20230925,105600,61604700,5810,5810,5810,5810,0
|
|
20230925,105500,61604700,5810,5810,5810,5810,312
|
|
20230925,105400,59791980,5820,5820,5820,5820,0
|
|
20230925,105300,59791980,5820,5810,5820,5810,113
|
|
20230925,105200,59135430,5820,5820,5820,5820,2
|
|
20230925,105100,59123790,5810,5810,5810,5810,0
|
|
20230925,105000,59123790,5810,5810,5810,5810,1
|
|
20230925,104900,59117980,5830,5820,5830,5820,84
|
|
20230925,104800,58629090,5820,5820,5820,5820,0
|
|
20230925,104700,58629090,5820,5820,5820,5820,0
|
|
20230925,104600,58629090,5820,5820,5820,5820,0
|
|
20230925,104500,58629090,5820,5820,5820,5820,0
|
|
20230925,104400,58629090,5820,5820,5820,5820,0
|
|
20230925,104300,58629090,5820,5820,5820,5820,0
|
|
20230925,104200,58629090,5820,5820,5820,5820,0
|
|
20230925,104100,58629090,5820,5820,5820,5820,0
|
|
20230925,104000,58629090,5820,5820,5820,5820,0
|
|
20230925,103900,58629090,5820,5820,5820,5820,0
|
|
20230925,103800,58629090,5820,5810,5820,5810,39
|
|
20230925,103700,58402490,5810,5810,5810,5810,0
|
|
20230925,103600,58402490,5810,5810,5810,5810,0
|
|
20230925,103500,58402490,5810,5810,5810,5810,0
|
|
20230925,103400,58402490,5810,5810,5810,5810,0
|
|
20230925,103300,58402490,5810,5810,5810,5810,0
|
|
20230925,103200,58402490,5810,5810,5810,5810,5
|
|
20230925,103100,58373440,5780,5780,5780,5780,500
|
|
20230925,103000,55483440,5820,5820,5820,5820,0
|
|
20230925,102900,55483440,5820,5820,5820,5820,0
|
|
20230925,102800,55483440,5820,5820,5820,5820,0
|
|
20230925,102700,55483440,5820,5820,5820,5820,0
|
|
20230925,102600,55483440,5820,5820,5820,5820,0
|
|
20230925,102500,55483440,5820,5810,5820,5810,1233
|
|
20230925,102400,48319700,5810,5810,5810,5810,0
|
|
20230925,102300,48319700,5810,5810,5810,5810,0
|
|
20230925,102200,48319700,5810,5810,5810,5810,0
|
|
20230925,102100,48319700,5810,5780,5810,5780,902
|
|
20230925,102000,43106080,5790,5790,5790,5790,100
|
|
20230925,101900,42527080,5820,5820,5820,5820,0
|
|
20230925,101800,42527080,5820,5820,5820,5820,0
|
|
20230925,101700,42527080,5820,5820,5820,5820,0
|
|
20230925,101600,42527080,5820,5820,5820,5820,0
|
|
20230925,101500,42527080,5820,5820,5820,5820,0
|
|
20230925,101400,42527080,5820,5820,5820,5820,0
|
|
20230925,101300,42527080,5820,5820,5820,5820,0
|
|
20230925,101200,42527080,5820,5820,5820,5820,0
|
|
20230925,101100,42527080,5820,5820,5820,5820,0
|
|
20230925,101000,42527080,5820,5820,5820,5820,0
|
|
20230925,100900,42527080,5820,5820,5820,5820,0
|
|
20230925,100800,42527080,5820,5820,5820,5820,0
|
|
20230925,100700,42527080,5820,5820,5820,5820,0
|
|
20230925,100600,42527080,5820,5820,5820,5820,0
|
|
20230925,100500,42527080,5820,5820,5820,5820,0
|
|
20230925,100400,42527080,5820,5820,5820,5820,0
|
|
20230925,100300,42527080,5820,5820,5820,5820,0
|
|
20230925,100200,42527080,5820,5820,5820,5820,1
|
|
20230925,100100,42521260,5780,5790,5790,5780,1331
|
|
20230925,100000,34824530,5820,5820,5820,5820,1
|
|
20230925,095900,34818710,5820,5820,5820,5820,0
|
|
20230925,095800,34818710,5820,5820,5820,5820,0
|
|
20230925,095700,34818710,5820,5820,5820,5820,0
|
|
20230925,095600,34818710,5820,5820,5820,5820,0
|
|
20230925,095500,34818710,5820,5820,5820,5820,0
|
|
20230925,095400,34818710,5820,5820,5820,5820,0
|
|
20230925,095300,34818710,5820,5820,5820,5820,0
|
|
20230925,095200,34818710,5820,5820,5820,5820,0
|
|
20230925,095100,34818710,5820,5820,5820,5820,0
|
|
20230925,095000,34818710,5820,5820,5820,5820,0
|
|
20230925,094900,34818710,5820,5820,5820,5820,0
|
|
20230925,094800,34818710,5820,5820,5820,5820,0
|
|
20230925,094700,34818710,5820,5820,5820,5820,85
|
|
20230925,094600,34324010,5820,5820,5820,5820,1
|
|
20230925,094500,34318190,5790,5790,5790,5790,0
|
|
20230925,094400,34318190,5790,5790,5790,5790,107
|
|
20230925,094300,33698660,5820,5820,5820,5820,0
|
|
20230925,094200,33698660,5820,5800,5820,5800,9
|
|
20230925,094100,33646440,5800,5800,5800,5800,292
|
|
20230925,094000,31952840,5820,5820,5820,5820,1
|
|
20230925,093900,31947020,5820,5820,5820,5820,1
|
|
20230925,093800,31941200,5820,5820,5820,5820,0
|
|
20230925,093700,31941200,5820,5820,5820,5820,0
|
|
20230925,093600,31941200,5820,5820,5820,5820,831
|
|
20230925,093500,27104780,5820,5820,5820,5820,0
|
|
20230925,093400,27104780,5820,5820,5820,5820,169
|
|
20230925,093300,26121200,5820,5820,5820,5820,0
|
|
20230925,093200,26121200,5820,5820,5820,5820,1
|
|
20230925,093100,26115380,5820,5820,5820,5820,0
|
|
20230925,093000,26115380,5820,5820,5820,5820,1
|
|
20230925,092900,26109560,5810,5810,5810,5810,243
|
|
20230925,092800,24697730,5820,5820,5820,5820,1
|
|
20230925,092700,24691910,5810,5810,5810,5810,1
|
|
20230925,092600,24686100,5820,5820,5820,5820,0
|
|
20230925,092500,24686100,5820,5820,5820,5820,1
|
|
20230925,092400,24680280,5810,5810,5810,5810,0
|
|
20230925,092300,24680280,5810,5810,5810,5810,1
|
|
20230925,092200,24674470,5820,5820,5820,5820,0
|
|
20230925,092100,24674470,5820,5820,5820,5820,0
|
|
20230925,092000,24674470,5820,5820,5820,5820,1
|
|
20230925,091900,24668650,5830,5830,5830,5830,0
|
|
20230925,091800,24668650,5830,5830,5830,5830,0
|
|
20230925,091700,24668650,5830,5820,5830,5820,339
|
|
20230925,091600,22695660,5820,5820,5820,5820,0
|
|
20230925,091500,22695660,5820,5820,5820,5820,1
|
|
20230925,091400,22689840,5820,5820,5820,5820,1
|
|
20230925,091300,22684020,5760,5770,5780,5760,228
|
|
20230925,091200,21369120,5770,5810,5810,5770,1488
|
|
20230925,091100,12778220,5830,5830,5830,5830,0
|
|
20230925,091000,12778220,5830,5830,5830,5830,0
|
|
20230925,090900,12778220,5830,5830,5830,5830,2
|
|
20230925,090800,12766560,5790,5830,5830,5790,340
|
|
20230925,090700,10796840,5830,5830,5830,5830,0
|
|
20230925,090600,10796840,5830,5830,5830,5830,1
|
|
20230925,090500,10791010,5800,5800,5800,5800,44
|
|
20230925,090400,10535810,5830,5830,5830,5830,1
|
|
20230925,090300,10529980,5790,5800,5800,5790,500
|
|
20230925,090200,7631300,5830,5810,5830,5810,302
|
|
20230925,090100,5876640,5830,5830,5830,5830,0
|
|
20230925,090000,5876640,5830,5830,5830,5830,1008
|