650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,194700,131333040,5910,5910,5910,5910,1289
|
|
20230927,194600,131333040,5910,5910,5910,5910,0
|
|
20230927,194500,131333040,5910,5910,5910,5910,0
|
|
20230927,194400,131333040,5910,5910,5910,5910,0
|
|
20230927,194300,131333040,5910,5910,5910,5910,0
|
|
20230927,194200,131333040,5910,5910,5910,5910,0
|
|
20230927,194100,131333040,5910,5910,5910,5910,0
|
|
20230927,194000,131333040,5910,5910,5910,5910,0
|
|
20230927,193900,131333040,5910,5910,5910,5910,0
|
|
20230927,193800,131333040,5910,5910,5910,5910,0
|
|
20230927,193700,131333040,5910,5910,5910,5910,0
|
|
20230927,193600,131333040,5910,5910,5910,5910,0
|
|
20230927,193500,131333040,5910,5910,5910,5910,0
|
|
20230927,193400,131333040,5910,5910,5910,5910,0
|
|
20230927,193300,131333040,5910,5910,5910,5910,0
|
|
20230927,193200,131333040,5910,5910,5910,5910,0
|
|
20230927,193100,131333040,5910,5910,5910,5910,0
|
|
20230927,193000,131333040,5910,5910,5910,5910,0
|
|
20230927,192900,131333040,5910,5910,5910,5910,0
|
|
20230927,192800,131333040,5910,5910,5910,5910,0
|
|
20230927,192700,131333040,5910,5910,5910,5910,0
|
|
20230927,192600,131333040,5910,5910,5910,5910,0
|
|
20230927,192500,131333040,5910,5910,5910,5910,0
|
|
20230927,192400,131333040,5910,5910,5910,5910,0
|
|
20230927,192300,131333040,5910,5910,5910,5910,0
|
|
20230927,192200,131333040,5910,5910,5910,5910,0
|
|
20230927,192100,131333040,5910,5910,5910,5910,0
|
|
20230927,192000,131333040,5910,5910,5910,5910,0
|
|
20230927,191900,131333040,5910,5910,5910,5910,0
|
|
20230927,191800,131333040,5910,5910,5910,5910,0
|
|
20230927,191700,131333040,5910,5910,5910,5910,1289
|
|
20230927,191600,131333040,5910,5910,5910,5910,0
|
|
20230927,191500,131333040,5910,5910,5910,5910,0
|
|
20230927,191400,131333040,5910,5910,5910,5910,0
|
|
20230927,191300,131333040,5910,5910,5910,5910,0
|
|
20230927,191200,131333040,5910,5910,5910,5910,0
|
|
20230927,191100,131333040,5910,5910,5910,5910,0
|
|
20230927,191000,131333040,5910,5910,5910,5910,0
|
|
20230927,190900,131333040,5910,5910,5910,5910,0
|
|
20230927,190800,131333040,5910,5910,5910,5910,0
|
|
20230927,190700,131333040,5910,5910,5910,5910,0
|
|
20230927,190600,131333040,5910,5910,5910,5910,0
|
|
20230927,190500,131333040,5910,5910,5910,5910,0
|
|
20230927,190400,131333040,5910,5910,5910,5910,0
|
|
20230927,190300,131333040,5910,5910,5910,5910,0
|
|
20230927,190200,131333040,5910,5910,5910,5910,0
|
|
20230927,190100,131333040,5910,5910,5910,5910,0
|
|
20230927,190000,131333040,5910,5910,5910,5910,0
|
|
20230927,185900,131333040,5910,5910,5910,5910,0
|
|
20230927,185800,131333040,5910,5910,5910,5910,0
|
|
20230927,185700,131333040,5910,5910,5910,5910,0
|
|
20230927,185600,131333040,5910,5910,5910,5910,0
|
|
20230927,185500,131333040,5910,5910,5910,5910,0
|
|
20230927,185400,131333040,5910,5910,5910,5910,0
|
|
20230927,185300,131333040,5910,5910,5910,5910,0
|
|
20230927,185200,131333040,5910,5910,5910,5910,0
|
|
20230927,185100,131333040,5910,5910,5910,5910,0
|
|
20230927,185000,131333040,5910,5910,5910,5910,0
|
|
20230927,184900,131333040,5910,5910,5910,5910,0
|
|
20230927,184800,131333040,5910,5910,5910,5910,0
|
|
20230927,184700,131333040,5910,5910,5910,5910,1289
|
|
20230927,184600,131333040,5910,5910,5910,5910,0
|
|
20230927,184500,131333040,5910,5910,5910,5910,0
|
|
20230927,184400,131333040,5910,5910,5910,5910,0
|
|
20230927,184300,131333040,5910,5910,5910,5910,0
|
|
20230927,184200,131333040,5910,5910,5910,5910,0
|
|
20230927,184100,131333040,5910,5910,5910,5910,0
|
|
20230927,184000,131333040,5910,5910,5910,5910,0
|
|
20230927,183900,131333040,5910,5910,5910,5910,0
|
|
20230927,183800,131333040,5910,5910,5910,5910,0
|
|
20230927,183700,131333040,5910,5910,5910,5910,0
|
|
20230927,183600,131333040,5910,5910,5910,5910,0
|
|
20230927,183500,131333040,5910,5910,5910,5910,0
|
|
20230927,183400,131333040,5910,5910,5910,5910,0
|
|
20230927,183300,131333040,5910,5910,5910,5910,0
|
|
20230927,183200,131333040,5910,5910,5910,5910,0
|
|
20230927,183100,131333040,5910,5910,5910,5910,0
|
|
20230927,183000,131333040,5910,5910,5910,5910,0
|
|
20230927,182900,131333040,5910,5910,5910,5910,0
|
|
20230927,182800,131333040,5910,5910,5910,5910,0
|
|
20230927,182700,131333040,5910,5910,5910,5910,0
|
|
20230927,182600,131333040,5910,5910,5910,5910,0
|
|
20230927,182500,131333040,5910,5910,5910,5910,0
|
|
20230927,182400,131333040,5910,5910,5910,5910,0
|
|
20230927,182300,131333040,5910,5910,5910,5910,0
|
|
20230927,182200,131333040,5910,5910,5910,5910,0
|
|
20230927,182100,131333040,5910,5910,5910,5910,0
|
|
20230927,182000,131333040,5910,5910,5910,5910,0
|
|
20230927,181900,131333040,5910,5910,5910,5910,0
|
|
20230927,181800,131333040,5910,5910,5910,5910,0
|
|
20230927,181700,131333040,5910,5910,5910,5910,1289
|
|
20230927,181600,131333040,5910,5910,5910,5910,0
|
|
20230927,181500,131333040,5910,5910,5910,5910,0
|
|
20230927,181400,131333040,5910,5910,5910,5910,0
|
|
20230927,181300,131333040,5910,5910,5910,5910,0
|
|
20230927,181200,131333040,5910,5910,5910,5910,0
|
|
20230927,181100,131333040,5910,5910,5910,5910,0
|
|
20230927,181000,131333040,5910,5910,5910,5910,0
|
|
20230927,180900,131333040,5910,5910,5910,5910,0
|
|
20230927,180800,131333040,5910,5910,5910,5910,0
|
|
20230927,180700,131333040,5910,5910,5910,5910,0
|
|
20230927,180600,131333040,5910,5910,5910,5910,0
|
|
20230927,180500,131333040,5910,5910,5910,5910,0
|
|
20230927,180400,131333040,5910,5910,5910,5910,0
|
|
20230927,180300,131333040,5910,5910,5910,5910,0
|
|
20230927,180200,131333040,5910,5910,5910,5910,0
|
|
20230927,180100,131333040,5910,5910,5910,5910,0
|
|
20230927,180000,131333040,5910,5910,5910,5910,0
|
|
20230927,175900,131333040,5910,5910,5910,5910,0
|
|
20230927,175800,131333040,5910,5910,5910,5910,0
|
|
20230927,175700,131333040,5910,5910,5910,5910,0
|
|
20230927,175600,131333040,5910,5910,5910,5910,0
|
|
20230927,175500,131333040,5910,5910,5910,5910,0
|
|
20230927,175400,131333040,5910,5910,5910,5910,0
|
|
20230927,175300,131333040,5910,5910,5910,5910,0
|
|
20230927,175200,131333040,5910,5910,5910,5910,0
|
|
20230927,175100,131333040,5910,5910,5910,5910,0
|
|
20230927,175000,131333040,5910,5910,5910,5910,0
|
|
20230927,174900,131333040,5910,5910,5910,5910,0
|
|
20230927,174800,131333040,5910,5910,5910,5910,0
|
|
20230927,174700,131333040,5910,5910,5910,5910,1289
|
|
20230927,174600,131333040,5910,5910,5910,5910,0
|
|
20230927,174500,131333040,5910,5910,5910,5910,0
|
|
20230927,174400,131333040,5910,5910,5910,5910,0
|
|
20230927,174300,131333040,5910,5910,5910,5910,0
|
|
20230927,174200,131333040,5910,5910,5910,5910,0
|
|
20230927,174100,131333040,5910,5910,5910,5910,0
|
|
20230927,174000,131333040,5910,5910,5910,5910,0
|
|
20230927,173900,131333040,5910,5910,5910,5910,0
|
|
20230927,173800,131333040,5910,5910,5910,5910,0
|
|
20230927,173700,131333040,5910,5910,5910,5910,0
|
|
20230927,173600,131333040,5910,5910,5910,5910,0
|
|
20230927,173500,131333040,5910,5910,5910,5910,0
|
|
20230927,173400,131333040,5910,5910,5910,5910,0
|
|
20230927,173300,131333040,5910,5910,5910,5910,0
|
|
20230927,173200,131333040,5910,5910,5910,5910,0
|
|
20230927,173100,131333040,5910,5910,5910,5910,0
|
|
20230927,173000,131333040,5910,5910,5910,5910,0
|
|
20230927,172900,131333040,5910,5910,5910,5910,0
|
|
20230927,172800,131333040,5910,5910,5910,5910,0
|
|
20230927,172700,131333040,5910,5910,5910,5910,0
|
|
20230927,172600,131333040,5910,5910,5910,5910,0
|
|
20230927,172500,131333040,5910,5910,5910,5910,0
|
|
20230927,172400,131333040,5910,5910,5910,5910,0
|
|
20230927,172300,131333040,5910,5910,5910,5910,0
|
|
20230927,172200,131333040,5910,5910,5910,5910,0
|
|
20230927,172100,131333040,5910,5910,5910,5910,0
|
|
20230927,172000,131333040,5910,5910,5910,5910,0
|
|
20230927,171900,131333040,5910,5910,5910,5910,0
|
|
20230927,171800,131333040,5910,5910,5910,5910,0
|
|
20230927,171700,131333040,5910,5910,5910,5910,1289
|
|
20230927,171600,131333040,5910,5910,5910,5910,0
|
|
20230927,171500,131333040,5910,5910,5910,5910,0
|
|
20230927,171400,131333040,5910,5910,5910,5910,0
|
|
20230927,171300,131333040,5910,5910,5910,5910,0
|
|
20230927,171200,131333040,5910,5910,5910,5910,0
|
|
20230927,171100,131333040,5910,5910,5910,5910,0
|
|
20230927,171000,131333040,5910,5910,5910,5910,0
|
|
20230927,170900,131333040,5910,5910,5910,5910,0
|
|
20230927,170800,131333040,5910,5910,5910,5910,0
|
|
20230927,170700,131333040,5910,5910,5910,5910,0
|
|
20230927,170600,131333040,5910,5910,5910,5910,0
|
|
20230927,170500,131333040,5910,5910,5910,5910,0
|
|
20230927,170400,131333040,5910,5910,5910,5910,0
|
|
20230927,170300,131333040,5910,5910,5910,5910,0
|
|
20230927,170200,131333040,5910,5910,5910,5910,0
|
|
20230927,170100,131333040,5910,5910,5910,5910,0
|
|
20230927,170000,131333040,5910,5910,5910,5910,0
|
|
20230927,165900,131333040,5910,5910,5910,5910,0
|
|
20230927,165800,131333040,5910,5910,5910,5910,0
|
|
20230927,165700,131333040,5910,5910,5910,5910,0
|
|
20230927,165600,131333040,5910,5910,5910,5910,0
|
|
20230927,165500,131333040,5910,5910,5910,5910,0
|
|
20230927,165400,131333040,5910,5910,5910,5910,0
|
|
20230927,165300,131333040,5910,5910,5910,5910,0
|
|
20230927,165200,131333040,5910,5910,5910,5910,0
|
|
20230927,165100,131333040,5910,5910,5910,5910,0
|
|
20230927,165000,131333040,5910,5910,5910,5910,0
|
|
20230927,164900,131333040,5910,5910,5910,5910,0
|
|
20230927,164800,131333040,5910,5910,5910,5910,0
|
|
20230927,164700,131333040,5910,5910,5910,5910,1289
|
|
20230927,164600,131333040,5910,5910,5910,5910,0
|
|
20230927,164500,131333040,5910,5910,5910,5910,0
|
|
20230927,164400,131333040,5910,5910,5910,5910,0
|
|
20230927,164300,131333040,5910,5910,5910,5910,0
|
|
20230927,164200,131333040,5910,5910,5910,5910,0
|
|
20230927,164100,131333040,5910,5910,5910,5910,0
|
|
20230927,164000,131333040,5910,5910,5910,5910,0
|
|
20230927,163900,131333040,5910,5910,5910,5910,0
|
|
20230927,163800,131333040,5910,5910,5910,5910,0
|
|
20230927,163700,131333040,5910,5910,5910,5910,0
|
|
20230927,163600,131333040,5910,5910,5910,5910,0
|
|
20230927,163500,131333040,5910,5910,5910,5910,0
|
|
20230927,163400,131333040,5910,5910,5910,5910,0
|
|
20230927,163300,131333040,5910,5910,5910,5910,0
|
|
20230927,163200,131333040,5910,5910,5910,5910,0
|
|
20230927,163100,131333040,5910,5910,5910,5910,0
|
|
20230927,163000,131333040,5910,5910,5910,5910,0
|
|
20230927,162900,131333040,5910,5910,5910,5910,0
|
|
20230927,162800,131333040,5910,5910,5910,5910,0
|
|
20230927,162700,131333040,5910,5910,5910,5910,0
|
|
20230927,162600,131333040,5910,5910,5910,5910,0
|
|
20230927,162500,131333040,5910,5910,5910,5910,0
|
|
20230927,162400,131333040,5910,5910,5910,5910,0
|
|
20230927,162300,131333040,5910,5910,5910,5910,0
|
|
20230927,162200,131333040,5910,5910,5910,5910,0
|
|
20230927,162100,131333040,5910,5910,5910,5910,0
|
|
20230927,162000,131333040,5910,5910,5910,5910,0
|
|
20230927,161900,131333040,5910,5910,5910,5910,0
|
|
20230927,161800,131333040,5910,5910,5910,5910,0
|
|
20230927,161700,131333040,5910,5910,5910,5910,1289
|
|
20230927,161600,131333040,5910,5910,5910,5910,0
|
|
20230927,161500,131333040,5910,5910,5910,5910,0
|
|
20230927,161400,131333040,5910,5910,5910,5910,0
|
|
20230927,161300,131333040,5910,5910,5910,5910,0
|
|
20230927,161200,131333040,5910,5910,5910,5910,0
|
|
20230927,161100,131333040,5910,5910,5910,5910,0
|
|
20230927,161000,131333040,5910,5910,5910,5910,0
|
|
20230927,160900,131333040,5910,5910,5910,5910,0
|
|
20230927,160800,131333040,5910,5910,5910,5910,0
|
|
20230927,160700,131333040,5910,5910,5910,5910,0
|
|
20230927,160600,131333040,5910,5910,5910,5910,0
|
|
20230927,160500,131333040,5910,5910,5910,5910,0
|
|
20230927,160400,131333040,5910,5910,5910,5910,0
|
|
20230927,160300,131333040,5910,5910,5910,5910,0
|
|
20230927,160200,131333040,5910,5910,5910,5910,0
|
|
20230927,160100,131333040,5910,5910,5910,5910,0
|
|
20230927,160000,131333040,5910,5910,5910,5910,0
|
|
20230927,155900,131333040,5910,5910,5910,5910,0
|
|
20230927,155800,131333040,5910,5910,5910,5910,0
|
|
20230927,155700,131333040,5910,5910,5910,5910,0
|
|
20230927,155600,131333040,5910,5910,5910,5910,0
|
|
20230927,155500,131333040,5910,5910,5910,5910,0
|
|
20230927,155400,131333040,5910,5910,5910,5910,0
|
|
20230927,155300,131333040,5910,5910,5910,5910,0
|
|
20230927,155200,131333040,5910,5910,5910,5910,0
|
|
20230927,155100,131333040,5910,5910,5910,5910,0
|
|
20230927,155000,131333040,5910,5910,5910,5910,0
|
|
20230927,154900,131333040,5910,5910,5910,5910,0
|
|
20230927,154800,131333040,5910,5910,5910,5910,0
|
|
20230927,154700,131333040,5910,5910,5910,5910,1289
|
|
20230927,154600,131333040,5910,5910,5910,5910,0
|
|
20230927,154500,131333040,5910,5910,5910,5910,0
|
|
20230927,154400,131333040,5910,5910,5910,5910,0
|
|
20230927,154300,131333040,5910,5910,5910,5910,0
|
|
20230927,154200,131333040,5910,5910,5910,5910,0
|
|
20230927,154100,131333040,5910,5910,5910,5910,0
|
|
20230927,154000,131333040,5910,5910,5910,5910,0
|
|
20230927,153900,131333040,5910,5910,5910,5910,0
|
|
20230927,153800,131333040,5910,5910,5910,5910,0
|
|
20230927,153700,131333040,5910,5910,5910,5910,0
|
|
20230927,153600,131333040,5910,5910,5910,5910,0
|
|
20230927,153500,131333040,5910,5910,5910,5910,0
|
|
20230927,153400,131333040,5910,5910,5910,5910,0
|
|
20230927,153300,131333040,5910,5910,5910,5910,0
|
|
20230927,153200,131333040,5910,5910,5910,5910,0
|
|
20230927,153100,131333040,5910,5910,5910,5910,0
|
|
20230927,153000,131333040,5910,5910,5910,5910,1289
|
|
20230927,152900,123715050,5910,5910,5910,5910,0
|
|
20230927,152800,123715050,5910,5910,5910,5910,0
|
|
20230927,152700,123715050,5910,5910,5910,5910,0
|
|
20230927,152600,123715050,5910,5910,5910,5910,0
|
|
20230927,152500,123715050,5910,5910,5910,5910,0
|
|
20230927,152400,123715050,5910,5910,5910,5910,0
|
|
20230927,152300,123715050,5910,5910,5910,5910,0
|
|
20230927,152200,123715050,5910,5910,5910,5910,0
|
|
20230927,152100,123715050,5910,5910,5910,5910,0
|
|
20230927,152000,123715050,5910,5910,5910,5910,0
|
|
20230927,151900,123715050,5910,5910,5910,5910,2
|
|
20230927,151800,123703230,5890,5910,5910,5890,226
|
|
20230927,151700,122371570,5920,5920,5920,5920,0
|
|
20230927,151600,122371570,5920,5920,5920,5920,0
|
|
20230927,151500,122371570,5920,5920,5920,5920,0
|
|
20230927,151400,122371570,5920,5920,5920,5920,0
|
|
20230927,151300,122371570,5920,5920,5920,5920,0
|
|
20230927,151200,122371570,5920,5900,5920,5900,78
|
|
20230927,151100,121910930,5900,5900,5900,5900,74
|
|
20230927,151000,121474330,5920,5900,5920,5900,2020
|
|
20230927,150900,109556020,5920,5920,5920,5920,0
|
|
20230927,150800,109556020,5920,5920,5920,5920,12
|
|
20230927,150700,109484980,5920,5910,5920,5910,22
|
|
20230927,150600,109354820,5910,5890,5910,5890,233
|
|
20230927,150500,107982010,5910,5910,5910,5910,0
|
|
20230927,150400,107982010,5910,5910,5910,5910,22
|
|
20230927,150300,107851990,5910,5870,5910,5870,2044
|
|
20230927,150200,95805930,5860,5860,5860,5860,592
|
|
20230927,150100,92336810,5850,5850,5850,5850,4707
|
|
20230927,150000,64800860,5860,5860,5860,5860,31
|
|
20230927,145900,64619200,5860,5860,5860,5860,230
|
|
20230927,145800,63271400,5860,5860,5860,5860,145
|
|
20230927,145700,62421700,5850,5850,5850,5850,56
|
|
20230927,145600,62094100,5850,5850,5850,5850,217
|
|
20230927,145500,60824650,5850,5850,5850,5850,1
|
|
20230927,145400,60818800,5850,5850,5850,5850,0
|
|
20230927,145300,60818800,5850,5850,5850,5850,1
|
|
20230927,145200,60812950,5860,5860,5860,5860,0
|
|
20230927,145100,60812950,5860,5860,5860,5860,0
|
|
20230927,145000,60812950,5860,5860,5860,5860,0
|
|
20230927,144900,60812950,5860,5860,5860,5860,4
|
|
20230927,144800,60789510,5860,5860,5860,5860,0
|
|
20230927,144700,60789510,5860,5860,5860,5860,0
|
|
20230927,144600,60789510,5860,5840,5860,5840,50
|
|
20230927,144500,60497490,5840,5840,5840,5840,0
|
|
20230927,144400,60497490,5840,5840,5840,5840,1
|
|
20230927,144300,60491650,5820,5820,5820,5820,0
|
|
20230927,144200,60491650,5820,5820,5820,5820,0
|
|
20230927,144100,60491650,5820,5820,5820,5820,1
|
|
20230927,144000,60485830,5830,5830,5830,5830,951
|
|
20230927,143900,54941500,5830,5830,5830,5830,0
|
|
20230927,143800,54941500,5830,5830,5830,5830,0
|
|
20230927,143700,54941500,5830,5830,5830,5830,0
|
|
20230927,143600,54941500,5830,5830,5830,5830,0
|
|
20230927,143500,54941500,5830,5830,5830,5830,0
|
|
20230927,143400,54941500,5830,5830,5830,5830,0
|
|
20230927,143300,54941500,5830,5830,5830,5830,0
|
|
20230927,143200,54941500,5830,5830,5830,5830,0
|
|
20230927,143100,54941500,5830,5830,5830,5830,0
|
|
20230927,143000,54941500,5830,5830,5830,5830,3
|
|
20230927,142900,54924010,5830,5830,5830,5830,0
|
|
20230927,142800,54924010,5830,5830,5830,5830,0
|
|
20230927,142700,54924010,5830,5830,5830,5830,0
|
|
20230927,142600,54924010,5830,5830,5830,5830,0
|
|
20230927,142500,54924010,5830,5830,5830,5830,0
|
|
20230927,142400,54924010,5830,5830,5830,5830,0
|
|
20230927,142300,54924010,5830,5830,5830,5830,0
|
|
20230927,142200,54924010,5830,5830,5830,5830,0
|
|
20230927,142100,54924010,5830,5830,5830,5830,0
|
|
20230927,142000,54924010,5830,5830,5830,5830,0
|
|
20230927,141900,54924010,5830,5830,5830,5830,0
|
|
20230927,141800,54924010,5830,5830,5830,5830,0
|
|
20230927,141700,54924010,5830,5830,5830,5830,100
|
|
20230927,141600,54341010,5830,5830,5830,5830,0
|
|
20230927,141500,54341010,5830,5830,5830,5830,0
|
|
20230927,141400,54341010,5830,5830,5830,5830,0
|
|
20230927,141300,54341010,5830,5830,5830,5830,0
|
|
20230927,141200,54341010,5830,5830,5830,5830,0
|
|
20230927,141100,54341010,5830,5830,5830,5830,0
|
|
20230927,141000,54341010,5830,5830,5830,5830,0
|
|
20230927,140900,54341010,5830,5830,5830,5830,0
|
|
20230927,140800,54341010,5830,5830,5830,5830,0
|
|
20230927,140700,54341010,5830,5830,5830,5830,0
|
|
20230927,140600,54341010,5830,5830,5830,5830,0
|
|
20230927,140500,54341010,5830,5830,5830,5830,0
|
|
20230927,140400,54341010,5830,5830,5830,5830,0
|
|
20230927,140300,54341010,5830,5830,5830,5830,0
|
|
20230927,140200,54341010,5830,5830,5830,5830,0
|
|
20230927,140100,54341010,5830,5830,5830,5830,0
|
|
20230927,140000,54341010,5830,5830,5830,5830,0
|
|
20230927,135900,54341010,5830,5830,5830,5830,0
|
|
20230927,135800,54341010,5830,5830,5830,5830,0
|
|
20230927,135700,54341010,5830,5830,5830,5830,0
|
|
20230927,135600,54341010,5830,5830,5830,5830,0
|
|
20230927,135500,54341010,5830,5830,5830,5830,0
|
|
20230927,135400,54341010,5830,5830,5830,5830,0
|
|
20230927,135300,54341010,5830,5830,5830,5830,0
|
|
20230927,135200,54341010,5830,5830,5830,5830,0
|
|
20230927,135100,54341010,5830,5830,5830,5830,0
|
|
20230927,135000,54341010,5830,5830,5830,5830,0
|
|
20230927,134900,54341010,5830,5830,5830,5830,0
|
|
20230927,134800,54341010,5830,5830,5830,5830,0
|
|
20230927,134700,54341010,5830,5830,5830,5830,0
|
|
20230927,134600,54341010,5830,5830,5830,5830,1
|
|
20230927,134500,54335180,5800,5800,5800,5800,0
|
|
20230927,134400,54335180,5800,5800,5800,5800,0
|
|
20230927,134300,54335180,5800,5800,5800,5800,0
|
|
20230927,134200,54335180,5800,5800,5800,5800,0
|
|
20230927,134100,54335180,5800,5810,5810,5800,560
|
|
20230927,134000,51087170,5830,5820,5830,5820,3
|
|
20230927,133900,51069700,5810,5810,5810,5810,0
|
|
20230927,133800,51069700,5810,5810,5810,5810,0
|
|
20230927,133700,51069700,5810,5810,5810,5810,27
|
|
20230927,133600,50912830,5810,5810,5810,5810,0
|
|
20230927,133500,50912830,5810,5810,5810,5810,0
|
|
20230927,133400,50912830,5810,5810,5810,5810,37
|
|
20230927,133300,50697860,5820,5820,5820,5820,0
|
|
20230927,133200,50697860,5820,5820,5820,5820,0
|
|
20230927,133100,50697860,5820,5820,5820,5820,0
|
|
20230927,133000,50697860,5820,5820,5820,5820,0
|
|
20230927,132900,50697860,5820,5820,5820,5820,0
|
|
20230927,132800,50697860,5820,5820,5820,5820,90
|
|
20230927,132700,50174060,5830,5830,5830,5830,0
|
|
20230927,132600,50174060,5830,5830,5830,5830,0
|
|
20230927,132500,50174060,5830,5830,5830,5830,0
|
|
20230927,132400,50174060,5830,5830,5830,5830,0
|
|
20230927,132300,50174060,5830,5830,5830,5830,0
|
|
20230927,132200,50174060,5830,5830,5830,5830,0
|
|
20230927,132100,50174060,5830,5830,5830,5830,0
|
|
20230927,132000,50174060,5830,5830,5830,5830,0
|
|
20230927,131900,50174060,5830,5830,5830,5830,0
|
|
20230927,131800,50174060,5830,5830,5830,5830,0
|
|
20230927,131700,50174060,5830,5830,5830,5830,0
|
|
20230927,131600,50174060,5830,5830,5830,5830,0
|
|
20230927,131500,50174060,5830,5830,5830,5830,49
|
|
20230927,131400,49888390,5840,5840,5840,5840,0
|
|
20230927,131300,49888390,5840,5840,5840,5840,0
|
|
20230927,131200,49888390,5840,5840,5840,5840,0
|
|
20230927,131100,49888390,5840,5840,5840,5840,0
|
|
20230927,131000,49888390,5840,5840,5840,5840,0
|
|
20230927,130900,49888390,5840,5840,5840,5840,0
|
|
20230927,130800,49888390,5840,5840,5840,5840,0
|
|
20230927,130700,49888390,5840,5840,5840,5840,0
|
|
20230927,130600,49888390,5840,5840,5840,5840,0
|
|
20230927,130500,49888390,5840,5840,5840,5840,0
|
|
20230927,130400,49888390,5840,5840,5840,5840,0
|
|
20230927,130300,49888390,5840,5840,5840,5840,0
|
|
20230927,130200,49888390,5840,5840,5840,5840,0
|
|
20230927,130100,49888390,5840,5840,5840,5840,0
|
|
20230927,130000,49888390,5840,5840,5840,5840,0
|
|
20230927,125900,49888390,5840,5840,5840,5840,0
|
|
20230927,125800,49888390,5840,5840,5840,5840,0
|
|
20230927,125700,49888390,5840,5840,5840,5840,0
|
|
20230927,125600,49888390,5840,5840,5840,5840,0
|
|
20230927,125500,49888390,5840,5840,5840,5840,0
|
|
20230927,125400,49888390,5840,5840,5840,5840,0
|
|
20230927,125300,49888390,5840,5840,5840,5840,0
|
|
20230927,125200,49888390,5840,5840,5840,5840,21
|
|
20230927,125100,49765750,5840,5840,5840,5840,0
|
|
20230927,125000,49765750,5840,5840,5840,5840,0
|
|
20230927,124900,49765750,5840,5840,5840,5840,0
|
|
20230927,124800,49765750,5840,5840,5840,5840,0
|
|
20230927,124700,49765750,5840,5840,5840,5840,0
|
|
20230927,124600,49765750,5840,5840,5840,5840,0
|
|
20230927,124500,49765750,5840,5840,5840,5840,0
|
|
20230927,124400,49765750,5840,5840,5840,5840,0
|
|
20230927,124300,49765750,5840,5840,5840,5840,1
|
|
20230927,124200,49759910,5840,5840,5840,5840,0
|
|
20230927,124100,49759910,5840,5840,5840,5840,0
|
|
20230927,124000,49759910,5840,5840,5840,5840,0
|
|
20230927,123900,49759910,5840,5840,5840,5840,0
|
|
20230927,123800,49759910,5840,5840,5840,5840,0
|
|
20230927,123700,49759910,5840,5840,5840,5840,0
|
|
20230927,123600,49759910,5840,5840,5840,5840,0
|
|
20230927,123500,49759910,5840,5840,5840,5840,0
|
|
20230927,123400,49759910,5840,5840,5840,5840,0
|
|
20230927,123300,49759910,5840,5840,5840,5840,0
|
|
20230927,123200,49759910,5840,5840,5840,5840,0
|
|
20230927,123100,49759910,5840,5840,5840,5840,0
|
|
20230927,123000,49759910,5840,5840,5840,5840,0
|
|
20230927,122900,49759910,5840,5840,5840,5840,0
|
|
20230927,122800,49759910,5840,5840,5840,5840,0
|
|
20230927,122700,49759910,5840,5840,5840,5840,0
|
|
20230927,122600,49759910,5840,5840,5840,5840,0
|
|
20230927,122500,49759910,5840,5840,5840,5840,0
|
|
20230927,122400,49759910,5840,5840,5840,5840,0
|
|
20230927,122300,49759910,5840,5840,5840,5840,0
|
|
20230927,122200,49759910,5840,5840,5840,5840,0
|
|
20230927,122100,49759910,5840,5840,5840,5840,0
|
|
20230927,122000,49759910,5840,5840,5840,5840,0
|
|
20230927,121900,49759910,5840,5840,5840,5840,1
|
|
20230927,121800,49754070,5840,5840,5840,5840,1
|
|
20230927,121700,49748230,5830,5830,5830,5830,0
|
|
20230927,121600,49748230,5830,5820,5830,5820,51
|
|
20230927,121500,49450910,5840,5830,5840,5830,41
|
|
20230927,121400,49211870,5830,5830,5830,5830,0
|
|
20230927,121300,49211870,5830,5830,5830,5830,0
|
|
20230927,121200,49211870,5830,5830,5830,5830,0
|
|
20230927,121100,49211870,5830,5830,5830,5830,0
|
|
20230927,121000,49211870,5830,5830,5830,5830,0
|
|
20230927,120900,49211870,5830,5830,5830,5830,0
|
|
20230927,120800,49211870,5830,5830,5830,5830,0
|
|
20230927,120700,49211870,5830,5830,5830,5830,0
|
|
20230927,120600,49211870,5830,5830,5830,5830,0
|
|
20230927,120500,49211870,5830,5830,5830,5830,0
|
|
20230927,120400,49211870,5830,5830,5830,5830,0
|
|
20230927,120300,49211870,5830,5830,5830,5830,0
|
|
20230927,120200,49211870,5830,5830,5830,5830,0
|
|
20230927,120100,49211870,5830,5830,5830,5830,0
|
|
20230927,120000,49211870,5830,5830,5830,5830,0
|
|
20230927,115900,49211870,5830,5830,5830,5830,50
|
|
20230927,115800,48920370,5830,5830,5830,5830,0
|
|
20230927,115700,48920370,5830,5830,5830,5830,0
|
|
20230927,115600,48920370,5830,5830,5830,5830,0
|
|
20230927,115500,48920370,5830,5830,5830,5830,0
|
|
20230927,115400,48920370,5830,5830,5830,5830,0
|
|
20230927,115300,48920370,5830,5830,5830,5830,0
|
|
20230927,115200,48920370,5830,5830,5830,5830,0
|
|
20230927,115100,48920370,5830,5830,5830,5830,0
|
|
20230927,115000,48920370,5830,5830,5830,5830,0
|
|
20230927,114900,48920370,5830,5830,5830,5830,40
|
|
20230927,114800,48687170,5830,5820,5830,5820,60
|
|
20230927,114700,48337520,5830,5830,5830,5830,0
|
|
20230927,114600,48337520,5830,5830,5830,5830,0
|
|
20230927,114500,48337520,5830,5830,5830,5830,1
|
|
20230927,114400,48331690,5830,5830,5830,5830,0
|
|
20230927,114300,48331690,5830,5830,5830,5830,0
|
|
20230927,114200,48331690,5830,5830,5830,5830,0
|
|
20230927,114100,48331690,5830,5830,5830,5830,0
|
|
20230927,114000,48331690,5830,5830,5830,5830,0
|
|
20230927,113900,48331690,5830,5830,5830,5830,0
|
|
20230927,113800,48331690,5830,5830,5830,5830,0
|
|
20230927,113700,48331690,5830,5830,5830,5830,0
|
|
20230927,113600,48331690,5830,5830,5830,5830,0
|
|
20230927,113500,48331690,5830,5830,5830,5830,0
|
|
20230927,113400,48331690,5830,5830,5830,5830,0
|
|
20230927,113300,48331690,5830,5830,5830,5830,0
|
|
20230927,113200,48331690,5830,5830,5830,5830,0
|
|
20230927,113100,48331690,5830,5830,5830,5830,0
|
|
20230927,113000,48331690,5830,5830,5830,5830,0
|
|
20230927,112900,48331690,5830,5830,5830,5830,0
|
|
20230927,112800,48331690,5830,5830,5830,5830,0
|
|
20230927,112700,48331690,5830,5830,5830,5830,0
|
|
20230927,112600,48331690,5830,5830,5830,5830,0
|
|
20230927,112500,48331690,5830,5830,5830,5830,0
|
|
20230927,112400,48331690,5830,5830,5830,5830,0
|
|
20230927,112300,48331690,5830,5830,5830,5830,0
|
|
20230927,112200,48331690,5830,5830,5830,5830,0
|
|
20230927,112100,48331690,5830,5830,5830,5830,0
|
|
20230927,112000,48331690,5830,5830,5830,5830,0
|
|
20230927,111900,48331690,5830,5830,5830,5830,0
|
|
20230927,111800,48331690,5830,5830,5830,5830,0
|
|
20230927,111700,48331690,5830,5830,5830,5830,0
|
|
20230927,111600,48331690,5830,5830,5830,5830,0
|
|
20230927,111500,48331690,5830,5830,5830,5830,0
|
|
20230927,111400,48331690,5830,5830,5830,5830,0
|
|
20230927,111300,48331690,5830,5830,5830,5830,0
|
|
20230927,111200,48331690,5830,5830,5830,5830,0
|
|
20230927,111100,48331690,5830,5830,5830,5830,0
|
|
20230927,111000,48331690,5830,5830,5830,5830,0
|
|
20230927,110900,48331690,5830,5830,5830,5830,0
|
|
20230927,110800,48331690,5830,5830,5830,5830,0
|
|
20230927,110700,48331690,5830,5830,5830,5830,0
|
|
20230927,110600,48331690,5830,5830,5830,5830,0
|
|
20230927,110500,48331690,5830,5830,5830,5830,0
|
|
20230927,110400,48331690,5830,5830,5830,5830,0
|
|
20230927,110300,48331690,5830,5830,5830,5830,0
|
|
20230927,110200,48331690,5830,5830,5830,5830,0
|
|
20230927,110100,48331690,5830,5830,5830,5830,21
|
|
20230927,110000,48209260,5810,5810,5810,5810,0
|
|
20230927,105900,48209260,5810,5810,5810,5810,0
|
|
20230927,105800,48209260,5810,5810,5810,5810,0
|
|
20230927,105700,48209260,5810,5810,5810,5810,0
|
|
20230927,105600,48209260,5810,5810,5810,5810,0
|
|
20230927,105500,48209260,5810,5810,5810,5810,0
|
|
20230927,105400,48209260,5810,5810,5810,5810,0
|
|
20230927,105300,48209260,5810,5810,5810,5810,0
|
|
20230927,105200,48209260,5810,5810,5810,5810,0
|
|
20230927,105100,48209260,5810,5810,5810,5810,22
|
|
20230927,105000,48081440,5810,5810,5810,5810,0
|
|
20230927,104900,48081440,5810,5810,5810,5810,0
|
|
20230927,104800,48081440,5810,5810,5810,5810,0
|
|
20230927,104700,48081440,5810,5810,5810,5810,0
|
|
20230927,104600,48081440,5810,5810,5810,5810,0
|
|
20230927,104500,48081440,5810,5810,5810,5810,0
|
|
20230927,104400,48081440,5810,5810,5810,5810,150
|
|
20230927,104300,47209940,5820,5820,5820,5820,200
|
|
20230927,104200,46045940,5820,5820,5820,5820,0
|
|
20230927,104100,46045940,5820,5820,5820,5820,0
|
|
20230927,104000,46045940,5820,5820,5820,5820,100
|
|
20230927,103900,45463940,5830,5830,5830,5830,0
|
|
20230927,103800,45463940,5830,5830,5830,5830,0
|
|
20230927,103700,45463940,5830,5830,5830,5830,0
|
|
20230927,103600,45463940,5830,5830,5830,5830,0
|
|
20230927,103500,45463940,5830,5830,5830,5830,6
|
|
20230927,103400,45428960,5780,5780,5780,5780,0
|
|
20230927,103300,45428960,5780,5780,5780,5780,0
|
|
20230927,103200,45428960,5780,5780,5780,5780,0
|
|
20230927,103100,45428960,5780,5780,5780,5780,0
|
|
20230927,103000,45428960,5780,5780,5780,5780,0
|
|
20230927,102900,45428960,5780,5780,5780,5780,0
|
|
20230927,102800,45428960,5780,5780,5780,5780,0
|
|
20230927,102700,45428960,5780,5780,5780,5780,0
|
|
20230927,102600,45428960,5780,5780,5780,5780,0
|
|
20230927,102500,45428960,5780,5780,5780,5780,0
|
|
20230927,102400,45428960,5780,5780,5780,5780,0
|
|
20230927,102300,45428960,5780,5780,5780,5780,0
|
|
20230927,102200,45428960,5780,5780,5780,5780,0
|
|
20230927,102100,45428960,5780,5780,5780,5780,1
|
|
20230927,102000,45423180,5830,5830,5830,5830,0
|
|
20230927,101900,45423180,5830,5830,5830,5830,0
|
|
20230927,101800,45423180,5830,5830,5830,5830,0
|
|
20230927,101700,45423180,5830,5780,5830,5780,899
|
|
20230927,101600,40189520,5820,5820,5820,5820,0
|
|
20230927,101500,40189520,5820,5820,5820,5820,0
|
|
20230927,101400,40189520,5820,5820,5820,5820,0
|
|
20230927,101300,40189520,5820,5820,5820,5820,0
|
|
20230927,101200,40189520,5820,5820,5820,5820,0
|
|
20230927,101100,40189520,5820,5820,5820,5820,0
|
|
20230927,101000,40189520,5820,5810,5820,5810,3
|
|
20230927,100900,40172080,5780,5780,5780,5780,0
|
|
20230927,100800,40172080,5780,5780,5780,5780,0
|
|
20230927,100700,40172080,5780,5780,5780,5780,0
|
|
20230927,100600,40172080,5780,5780,5780,5780,0
|
|
20230927,100500,40172080,5780,5780,5780,5780,0
|
|
20230927,100400,40172080,5780,5780,5780,5780,0
|
|
20230927,100300,40172080,5780,5780,5780,5780,0
|
|
20230927,100200,40172080,5780,5780,5780,5780,0
|
|
20230927,100100,40172080,5780,5780,5780,5780,0
|
|
20230927,100000,40172080,5780,5780,5780,5780,0
|
|
20230927,095900,40172080,5780,5780,5780,5780,0
|
|
20230927,095800,40172080,5780,5780,5780,5780,0
|
|
20230927,095700,40172080,5780,5780,5780,5780,132
|
|
20230927,095600,39409120,5780,5780,5780,5780,0
|
|
20230927,095500,39409120,5780,5780,5780,5780,0
|
|
20230927,095400,39409120,5780,5780,5780,5780,0
|
|
20230927,095300,39409120,5780,5780,5780,5780,0
|
|
20230927,095200,39409120,5780,5780,5780,5780,0
|
|
20230927,095100,39409120,5780,5780,5780,5780,0
|
|
20230927,095000,39409120,5780,5780,5780,5780,60
|
|
20230927,094900,39062320,5830,5830,5830,5830,0
|
|
20230927,094800,39062320,5830,5830,5830,5830,0
|
|
20230927,094700,39062320,5830,5830,5830,5830,1
|
|
20230927,094600,39056490,5800,5800,5800,5800,0
|
|
20230927,094500,39056490,5800,5800,5800,5800,0
|
|
20230927,094400,39056490,5800,5800,5800,5800,0
|
|
20230927,094300,39056490,5800,5800,5800,5800,1
|
|
20230927,094200,39050690,5770,5770,5770,5770,0
|
|
20230927,094100,39050690,5770,5770,5770,5770,1
|
|
20230927,094000,39044920,5760,5770,5770,5760,1328
|
|
20230927,093900,31383330,5770,5790,5790,5770,3080
|
|
20230927,093800,13593790,5810,5810,5810,5810,0
|
|
20230927,093700,13593790,5810,5810,5810,5810,1
|
|
20230927,093600,13587980,5810,5810,5810,5810,0
|
|
20230927,093500,13587980,5810,5810,5810,5810,0
|
|
20230927,093400,13587980,5810,5810,5810,5810,0
|
|
20230927,093300,13587980,5810,5810,5810,5810,1
|
|
20230927,093200,13582170,5780,5780,5780,5780,0
|
|
20230927,093100,13582170,5780,5780,5780,5780,0
|
|
20230927,093000,13582170,5780,5790,5790,5780,102
|
|
20230927,092900,12992280,5800,5800,5800,5800,0
|
|
20230927,092800,12992280,5800,5800,5800,5800,2
|
|
20230927,092700,12980680,5800,5800,5800,5800,0
|
|
20230927,092600,12980680,5800,5800,5800,5800,0
|
|
20230927,092500,12980680,5800,5800,5800,5800,0
|
|
20230927,092400,12980680,5800,5800,5800,5800,31
|
|
20230927,092300,12800880,5780,5780,5780,5780,0
|
|
20230927,092200,12800880,5780,5780,5780,5780,0
|
|
20230927,092100,12800880,5780,5780,5780,5780,427
|
|
20230927,092000,10332820,5780,5780,5780,5780,4
|
|
20230927,091900,10309700,5780,5780,5780,5780,0
|
|
20230927,091800,10309700,5780,5780,5780,5780,0
|
|
20230927,091700,10309700,5780,5780,5780,5780,0
|
|
20230927,091600,10309700,5780,5780,5780,5780,33
|
|
20230927,091500,10118960,5770,5800,5800,5770,600
|
|
20230927,091400,6655400,5830,5830,5830,5830,0
|
|
20230927,091300,6655400,5830,5830,5830,5830,0
|
|
20230927,091200,6655400,5830,5830,5830,5830,1
|
|
20230927,091100,6649570,5830,5830,5830,5830,0
|
|
20230927,091000,6649570,5830,5830,5830,5830,0
|
|
20230927,090900,6649570,5830,5800,5830,5800,210
|
|
20230927,090800,5426930,5800,5800,5800,5780,12
|
|
20230927,090700,5357420,5800,5800,5800,5800,1
|
|
20230927,090600,5351620,5800,5770,5800,5770,301
|
|
20230927,090500,3614820,5770,5790,5790,5770,500
|
|
20230927,090400,726500,5810,5810,5810,5810,2
|
|
20230927,090300,714880,5810,5810,5810,5810,8
|
|
20230927,090200,668400,5810,5800,5810,5800,50
|
|
20230927,090100,378300,5820,5820,5820,5820,0
|
|
20230927,090000,378300,5820,5820,5820,5820,65
|