691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,202800,64217900,5980,5980,5980,5980,709
|
|
20230922,202700,64217900,5980,5980,5980,5980,0
|
|
20230922,202600,64217900,5980,5980,5980,5980,0
|
|
20230922,202500,64217900,5980,5980,5980,5980,0
|
|
20230922,202400,64217900,5980,5980,5980,5980,0
|
|
20230922,202300,64217900,5980,5980,5980,5980,0
|
|
20230922,202200,64217900,5980,5980,5980,5980,0
|
|
20230922,202100,64217900,5980,5980,5980,5980,0
|
|
20230922,202000,64217900,5980,5980,5980,5980,0
|
|
20230922,201900,64217900,5980,5980,5980,5980,0
|
|
20230922,201800,64217900,5980,5980,5980,5980,0
|
|
20230922,201700,64217900,5980,5980,5980,5980,0
|
|
20230922,201600,64217900,5980,5980,5980,5980,0
|
|
20230922,201500,64217900,5980,5980,5980,5980,0
|
|
20230922,201400,64217900,5980,5980,5980,5980,0
|
|
20230922,201300,64217900,5980,5980,5980,5980,0
|
|
20230922,201200,64217900,5980,5980,5980,5980,0
|
|
20230922,201100,64217900,5980,5980,5980,5980,0
|
|
20230922,201000,64217900,5980,5980,5980,5980,0
|
|
20230922,200900,64217900,5980,5980,5980,5980,0
|
|
20230922,200800,64217900,5980,5980,5980,5980,0
|
|
20230922,200700,64217900,5980,5980,5980,5980,0
|
|
20230922,200600,64217900,5980,5980,5980,5980,0
|
|
20230922,200500,64217900,5980,5980,5980,5980,0
|
|
20230922,200400,64217900,5980,5980,5980,5980,0
|
|
20230922,200300,64217900,5980,5980,5980,5980,0
|
|
20230922,200200,64217900,5980,5980,5980,5980,0
|
|
20230922,200100,64217900,5980,5980,5980,5980,0
|
|
20230922,200000,64217900,5980,5980,5980,5980,0
|
|
20230922,195900,64217900,5980,5980,5980,5980,0
|
|
20230922,195800,64217900,5980,5980,5980,5980,709
|
|
20230922,195700,64217900,5980,5980,5980,5980,0
|
|
20230922,195600,64217900,5980,5980,5980,5980,0
|
|
20230922,195500,64217900,5980,5980,5980,5980,0
|
|
20230922,195400,64217900,5980,5980,5980,5980,0
|
|
20230922,195300,64217900,5980,5980,5980,5980,0
|
|
20230922,195200,64217900,5980,5980,5980,5980,0
|
|
20230922,195100,64217900,5980,5980,5980,5980,0
|
|
20230922,195000,64217900,5980,5980,5980,5980,0
|
|
20230922,194900,64217900,5980,5980,5980,5980,0
|
|
20230922,194800,64217900,5980,5980,5980,5980,0
|
|
20230922,194700,64217900,5980,5980,5980,5980,0
|
|
20230922,194600,64217900,5980,5980,5980,5980,0
|
|
20230922,194500,64217900,5980,5980,5980,5980,0
|
|
20230922,194400,64217900,5980,5980,5980,5980,0
|
|
20230922,194300,64217900,5980,5980,5980,5980,0
|
|
20230922,194200,64217900,5980,5980,5980,5980,0
|
|
20230922,194100,64217900,5980,5980,5980,5980,0
|
|
20230922,194000,64217900,5980,5980,5980,5980,0
|
|
20230922,193900,64217900,5980,5980,5980,5980,0
|
|
20230922,193800,64217900,5980,5980,5980,5980,0
|
|
20230922,193700,64217900,5980,5980,5980,5980,0
|
|
20230922,193600,64217900,5980,5980,5980,5980,0
|
|
20230922,193500,64217900,5980,5980,5980,5980,0
|
|
20230922,193400,64217900,5980,5980,5980,5980,0
|
|
20230922,193300,64217900,5980,5980,5980,5980,0
|
|
20230922,193200,64217900,5980,5980,5980,5980,0
|
|
20230922,193100,64217900,5980,5980,5980,5980,0
|
|
20230922,193000,64217900,5980,5980,5980,5980,0
|
|
20230922,192900,64217900,5980,5980,5980,5980,0
|
|
20230922,192800,64217900,5980,5980,5980,5980,709
|
|
20230922,192700,64217900,5980,5980,5980,5980,0
|
|
20230922,192600,64217900,5980,5980,5980,5980,0
|
|
20230922,192500,64217900,5980,5980,5980,5980,0
|
|
20230922,192400,64217900,5980,5980,5980,5980,0
|
|
20230922,192300,64217900,5980,5980,5980,5980,0
|
|
20230922,192200,64217900,5980,5980,5980,5980,0
|
|
20230922,192100,64217900,5980,5980,5980,5980,0
|
|
20230922,192000,64217900,5980,5980,5980,5980,0
|
|
20230922,191900,64217900,5980,5980,5980,5980,0
|
|
20230922,191800,64217900,5980,5980,5980,5980,0
|
|
20230922,191700,64217900,5980,5980,5980,5980,0
|
|
20230922,191600,64217900,5980,5980,5980,5980,0
|
|
20230922,191500,64217900,5980,5980,5980,5980,0
|
|
20230922,191400,64217900,5980,5980,5980,5980,0
|
|
20230922,191300,64217900,5980,5980,5980,5980,0
|
|
20230922,191200,64217900,5980,5980,5980,5980,0
|
|
20230922,191100,64217900,5980,5980,5980,5980,0
|
|
20230922,191000,64217900,5980,5980,5980,5980,0
|
|
20230922,190900,64217900,5980,5980,5980,5980,0
|
|
20230922,190800,64217900,5980,5980,5980,5980,0
|
|
20230922,190700,64217900,5980,5980,5980,5980,0
|
|
20230922,190600,64217900,5980,5980,5980,5980,0
|
|
20230922,190500,64217900,5980,5980,5980,5980,0
|
|
20230922,190400,64217900,5980,5980,5980,5980,0
|
|
20230922,190300,64217900,5980,5980,5980,5980,0
|
|
20230922,190200,64217900,5980,5980,5980,5980,0
|
|
20230922,190100,64217900,5980,5980,5980,5980,0
|
|
20230922,190000,64217900,5980,5980,5980,5980,0
|
|
20230922,185900,64217900,5980,5980,5980,5980,0
|
|
20230922,185800,64217900,5980,5980,5980,5980,709
|
|
20230922,185700,64217900,5980,5980,5980,5980,0
|
|
20230922,185600,64217900,5980,5980,5980,5980,0
|
|
20230922,185500,64217900,5980,5980,5980,5980,0
|
|
20230922,185400,64217900,5980,5980,5980,5980,0
|
|
20230922,185300,64217900,5980,5980,5980,5980,0
|
|
20230922,185200,64217900,5980,5980,5980,5980,0
|
|
20230922,185100,64217900,5980,5980,5980,5980,0
|
|
20230922,185000,64217900,5980,5980,5980,5980,0
|
|
20230922,184900,64217900,5980,5980,5980,5980,0
|
|
20230922,184800,64217900,5980,5980,5980,5980,0
|
|
20230922,184700,64217900,5980,5980,5980,5980,0
|
|
20230922,184600,64217900,5980,5980,5980,5980,0
|
|
20230922,184500,64217900,5980,5980,5980,5980,0
|
|
20230922,184400,64217900,5980,5980,5980,5980,0
|
|
20230922,184300,64217900,5980,5980,5980,5980,0
|
|
20230922,184200,64217900,5980,5980,5980,5980,0
|
|
20230922,184100,64217900,5980,5980,5980,5980,0
|
|
20230922,184000,64217900,5980,5980,5980,5980,0
|
|
20230922,183900,64217900,5980,5980,5980,5980,0
|
|
20230922,183800,64217900,5980,5980,5980,5980,0
|
|
20230922,183700,64217900,5980,5980,5980,5980,0
|
|
20230922,183600,64217900,5980,5980,5980,5980,0
|
|
20230922,183500,64217900,5980,5980,5980,5980,0
|
|
20230922,183400,64217900,5980,5980,5980,5980,0
|
|
20230922,183300,64217900,5980,5980,5980,5980,0
|
|
20230922,183200,64217900,5980,5980,5980,5980,0
|
|
20230922,183100,64217900,5980,5980,5980,5980,0
|
|
20230922,183000,64217900,5980,5980,5980,5980,0
|
|
20230922,182900,64217900,5980,5980,5980,5980,0
|
|
20230922,182800,64217900,5980,5980,5980,5980,709
|
|
20230922,182700,64217900,5980,5980,5980,5980,0
|
|
20230922,182600,64217900,5980,5980,5980,5980,0
|
|
20230922,182500,64217900,5980,5980,5980,5980,0
|
|
20230922,182400,64217900,5980,5980,5980,5980,0
|
|
20230922,182300,64217900,5980,5980,5980,5980,0
|
|
20230922,182200,64217900,5980,5980,5980,5980,0
|
|
20230922,182100,64217900,5980,5980,5980,5980,0
|
|
20230922,182000,64217900,5980,5980,5980,5980,0
|
|
20230922,181900,64217900,5980,5980,5980,5980,0
|
|
20230922,181800,64217900,5980,5980,5980,5980,0
|
|
20230922,181700,64217900,5980,5980,5980,5980,0
|
|
20230922,181600,64217900,5980,5980,5980,5980,0
|
|
20230922,181500,64217900,5980,5980,5980,5980,0
|
|
20230922,181400,64217900,5980,5980,5980,5980,0
|
|
20230922,181300,64217900,5980,5980,5980,5980,0
|
|
20230922,181200,64217900,5980,5980,5980,5980,0
|
|
20230922,181100,64217900,5980,5980,5980,5980,0
|
|
20230922,181000,64217900,5980,5980,5980,5980,0
|
|
20230922,180900,64217900,5980,5980,5980,5980,0
|
|
20230922,180800,64217900,5980,5980,5980,5980,0
|
|
20230922,180700,64217900,5980,5980,5980,5980,0
|
|
20230922,180600,64217900,5980,5980,5980,5980,0
|
|
20230922,180500,64217900,5980,5980,5980,5980,0
|
|
20230922,180400,64217900,5980,5980,5980,5980,0
|
|
20230922,180300,64217900,5980,5980,5980,5980,0
|
|
20230922,180200,64217900,5980,5980,5980,5980,0
|
|
20230922,180100,64217900,5980,5980,5980,5980,0
|
|
20230922,180000,64217900,5980,5980,5980,5980,0
|
|
20230922,175900,64217900,5980,5980,5980,5980,0
|
|
20230922,175800,64217900,5980,5980,5980,5980,709
|
|
20230922,175700,64217900,5980,5980,5980,5980,0
|
|
20230922,175600,64217900,5980,5980,5980,5980,0
|
|
20230922,175500,64217900,5980,5980,5980,5980,0
|
|
20230922,175400,64217900,5980,5980,5980,5980,0
|
|
20230922,175300,64217900,5980,5980,5980,5980,0
|
|
20230922,175200,64217900,5980,5980,5980,5980,0
|
|
20230922,175100,64217900,5980,5980,5980,5980,0
|
|
20230922,175000,64217900,5980,5980,5980,5980,0
|
|
20230922,174900,64217900,5980,5980,5980,5980,0
|
|
20230922,174800,64217900,5980,5980,5980,5980,0
|
|
20230922,174700,64217900,5980,5980,5980,5980,0
|
|
20230922,174600,64217900,5980,5980,5980,5980,0
|
|
20230922,174500,64217900,5980,5980,5980,5980,0
|
|
20230922,174400,64217900,5980,5980,5980,5980,0
|
|
20230922,174300,64217900,5980,5980,5980,5980,0
|
|
20230922,174200,64217900,5980,5980,5980,5980,0
|
|
20230922,174100,64217900,5980,5980,5980,5980,0
|
|
20230922,174000,64217900,5980,5980,5980,5980,0
|
|
20230922,173900,64217900,5980,5980,5980,5980,0
|
|
20230922,173800,64217900,5980,5980,5980,5980,0
|
|
20230922,173700,64217900,5980,5980,5980,5980,0
|
|
20230922,173600,64217900,5980,5980,5980,5980,0
|
|
20230922,173500,64217900,5980,5980,5980,5980,0
|
|
20230922,173400,64217900,5980,5980,5980,5980,0
|
|
20230922,173300,64217900,5980,5980,5980,5980,0
|
|
20230922,173200,64217900,5980,5980,5980,5980,0
|
|
20230922,173100,64217900,5980,5980,5980,5980,0
|
|
20230922,173000,64217900,5980,5980,5980,5980,0
|
|
20230922,172900,64217900,5980,5980,5980,5980,0
|
|
20230922,172800,64217900,5980,5980,5980,5980,709
|
|
20230922,172700,64217900,5980,5980,5980,5980,0
|
|
20230922,172600,64217900,5980,5980,5980,5980,0
|
|
20230922,172500,64217900,5980,5980,5980,5980,0
|
|
20230922,172400,64217900,5980,5980,5980,5980,0
|
|
20230922,172300,64217900,5980,5980,5980,5980,0
|
|
20230922,172200,64217900,5980,5980,5980,5980,0
|
|
20230922,172100,64217900,5980,5980,5980,5980,0
|
|
20230922,172000,64217900,5980,5980,5980,5980,0
|
|
20230922,171900,64217900,5980,5980,5980,5980,0
|
|
20230922,171800,64217900,5980,5980,5980,5980,0
|
|
20230922,171700,64217900,5980,5980,5980,5980,0
|
|
20230922,171600,64217900,5980,5980,5980,5980,0
|
|
20230922,171500,64217900,5980,5980,5980,5980,0
|
|
20230922,171400,64217900,5980,5980,5980,5980,0
|
|
20230922,171300,64217900,5980,5980,5980,5980,0
|
|
20230922,171200,64217900,5980,5980,5980,5980,0
|
|
20230922,171100,64217900,5980,5980,5980,5980,0
|
|
20230922,171000,64217900,5980,5980,5980,5980,0
|
|
20230922,170900,64217900,5980,5980,5980,5980,0
|
|
20230922,170800,64217900,5980,5980,5980,5980,0
|
|
20230922,170700,64217900,5980,5980,5980,5980,0
|
|
20230922,170600,64217900,5980,5980,5980,5980,0
|
|
20230922,170500,64217900,5980,5980,5980,5980,0
|
|
20230922,170400,64217900,5980,5980,5980,5980,0
|
|
20230922,170300,64217900,5980,5980,5980,5980,0
|
|
20230922,170200,64217900,5980,5980,5980,5980,0
|
|
20230922,170100,64217900,5980,5980,5980,5980,0
|
|
20230922,170000,64217900,5980,5980,5980,5980,0
|
|
20230922,165900,64217900,5980,5980,5980,5980,0
|
|
20230922,165800,64217900,5980,5980,5980,5980,709
|
|
20230922,165700,64217900,5980,5980,5980,5980,0
|
|
20230922,165600,64217900,5980,5980,5980,5980,0
|
|
20230922,165500,64217900,5980,5980,5980,5980,0
|
|
20230922,165400,64217900,5980,5980,5980,5980,0
|
|
20230922,165300,64217900,5980,5980,5980,5980,0
|
|
20230922,165200,64217900,5980,5980,5980,5980,0
|
|
20230922,165100,64217900,5980,5980,5980,5980,0
|
|
20230922,165000,64217900,5980,5980,5980,5980,0
|
|
20230922,164900,64217900,5980,5980,5980,5980,0
|
|
20230922,164800,64217900,5980,5980,5980,5980,0
|
|
20230922,164700,64217900,5980,5980,5980,5980,0
|
|
20230922,164600,64217900,5980,5980,5980,5980,0
|
|
20230922,164500,64217900,5980,5980,5980,5980,0
|
|
20230922,164400,64217900,5980,5980,5980,5980,0
|
|
20230922,164300,64217900,5980,5980,5980,5980,0
|
|
20230922,164200,64217900,5980,5980,5980,5980,0
|
|
20230922,164100,64217900,5980,5980,5980,5980,0
|
|
20230922,164000,64217900,5980,5980,5980,5980,0
|
|
20230922,163900,64217900,5980,5980,5980,5980,0
|
|
20230922,163800,64217900,5980,5980,5980,5980,0
|
|
20230922,163700,64217900,5980,5980,5980,5980,0
|
|
20230922,163600,64217900,5980,5980,5980,5980,0
|
|
20230922,163500,64217900,5980,5980,5980,5980,0
|
|
20230922,163400,64217900,5980,5980,5980,5980,0
|
|
20230922,163300,64217900,5980,5980,5980,5980,0
|
|
20230922,163200,64217900,5980,5980,5980,5980,0
|
|
20230922,163100,64217900,5980,5980,5980,5980,0
|
|
20230922,163000,64217900,5980,5980,5980,5980,0
|
|
20230922,162900,64217900,5980,5980,5980,5980,0
|
|
20230922,162800,64217900,5980,5980,5980,5980,709
|
|
20230922,162700,64217900,5980,5980,5980,5980,0
|
|
20230922,162600,64217900,5980,5980,5980,5980,0
|
|
20230922,162500,64217900,5980,5980,5980,5980,0
|
|
20230922,162400,64217900,5980,5980,5980,5980,0
|
|
20230922,162300,64217900,5980,5980,5980,5980,0
|
|
20230922,162200,64217900,5980,5980,5980,5980,0
|
|
20230922,162100,64217900,5980,5980,5980,5980,0
|
|
20230922,162000,64217900,5980,5980,5980,5980,0
|
|
20230922,161900,64217900,5980,5980,5980,5980,0
|
|
20230922,161800,64217900,5980,5980,5980,5980,0
|
|
20230922,161700,64217900,5980,5980,5980,5980,0
|
|
20230922,161600,64217900,5980,5980,5980,5980,0
|
|
20230922,161500,64217900,5980,5980,5980,5980,0
|
|
20230922,161400,64217900,5980,5980,5980,5980,0
|
|
20230922,161300,64217900,5980,5980,5980,5980,0
|
|
20230922,161200,64217900,5980,5980,5980,5980,0
|
|
20230922,161100,64217900,5980,5980,5980,5980,0
|
|
20230922,161000,64217900,5980,5980,5980,5980,0
|
|
20230922,160900,64217900,5980,5980,5980,5980,0
|
|
20230922,160800,64217900,5980,5980,5980,5980,0
|
|
20230922,160700,64217900,5980,5980,5980,5980,0
|
|
20230922,160600,64217900,5980,5980,5980,5980,0
|
|
20230922,160500,64217900,5980,5980,5980,5980,0
|
|
20230922,160400,64217900,5980,5980,5980,5980,0
|
|
20230922,160300,64217900,5980,5980,5980,5980,0
|
|
20230922,160200,64217900,5980,5980,5980,5980,0
|
|
20230922,160100,64217900,5980,5980,5980,5980,0
|
|
20230922,160000,64217900,5980,5980,5980,5980,0
|
|
20230922,155900,64217900,5980,5980,5980,5980,0
|
|
20230922,155800,64217900,5980,5980,5980,5980,709
|
|
20230922,155700,64217900,5980,5980,5980,5980,0
|
|
20230922,155600,64217900,5980,5980,5980,5980,0
|
|
20230922,155500,64217900,5980,5980,5980,5980,0
|
|
20230922,155400,64217900,5980,5980,5980,5980,0
|
|
20230922,155300,64217900,5980,5980,5980,5980,0
|
|
20230922,155200,64217900,5980,5980,5980,5980,0
|
|
20230922,155100,64217900,5980,5980,5980,5980,0
|
|
20230922,155000,64217900,5980,5980,5980,5980,0
|
|
20230922,154900,64217900,5980,5980,5980,5980,0
|
|
20230922,154800,64217900,5980,5980,5980,5980,0
|
|
20230922,154700,64217900,5980,5980,5980,5980,0
|
|
20230922,154600,64217900,5980,5980,5980,5980,0
|
|
20230922,154500,64217900,5980,5980,5980,5980,0
|
|
20230922,154400,64217900,5980,5980,5980,5980,0
|
|
20230922,154300,64217900,5980,5980,5980,5980,0
|
|
20230922,154200,64217900,5980,5980,5980,5980,0
|
|
20230922,154100,64217900,5980,5980,5980,5980,0
|
|
20230922,154000,64217900,5980,5980,5980,5980,0
|
|
20230922,153900,64217900,5980,5980,5980,5980,0
|
|
20230922,153800,64217900,5980,5980,5980,5980,0
|
|
20230922,153700,64217900,5980,5980,5980,5980,0
|
|
20230922,153600,64217900,5980,5980,5980,5980,0
|
|
20230922,153500,64217900,5980,5980,5980,5980,0
|
|
20230922,153400,64217900,5980,5980,5980,5980,0
|
|
20230922,153300,64217900,5980,5980,5980,5980,0
|
|
20230922,153200,64217900,5980,5980,5980,5980,0
|
|
20230922,153100,64217900,5980,5980,5980,5980,0
|
|
20230922,153000,64217900,5980,5980,5980,5980,709
|
|
20230922,152900,59978080,6030,6030,6030,6030,0
|
|
20230922,152800,59978080,6030,6030,6030,6030,0
|
|
20230922,152700,59978080,6030,6030,6030,6030,0
|
|
20230922,152600,59978080,6030,6030,6030,6030,0
|
|
20230922,152500,59978080,6030,6030,6030,6030,0
|
|
20230922,152400,59978080,6030,6030,6030,6030,0
|
|
20230922,152300,59978080,6030,6030,6030,6030,0
|
|
20230922,152200,59978080,6030,6030,6030,6030,0
|
|
20230922,152100,59978080,6030,6030,6030,6030,0
|
|
20230922,152000,59978080,6030,6030,6030,6030,0
|
|
20230922,151900,59978080,6030,6010,6030,6010,121
|
|
20230922,151800,59250030,5980,6000,6000,5970,60
|
|
20230922,151700,58891210,6020,6010,6020,6010,67
|
|
20230922,151600,58488530,5970,6000,6000,5970,285
|
|
20230922,151500,56786770,6020,6020,6020,6020,0
|
|
20230922,151400,56786770,6020,6020,6020,6020,1
|
|
20230922,151300,56780750,5980,5990,5990,5980,123
|
|
20230922,151200,56045200,5980,6000,6000,5980,25
|
|
20230922,151100,55895660,6030,6030,6030,6030,0
|
|
20230922,151000,55895660,6030,6030,6030,6030,0
|
|
20230922,150900,55895660,6030,6030,6030,6030,1
|
|
20230922,150800,55889630,5980,6000,6000,5980,4
|
|
20230922,150700,55865690,6010,6010,6010,6010,0
|
|
20230922,150600,55865690,6010,6010,6010,6010,0
|
|
20230922,150500,55865690,6010,6010,6010,6010,0
|
|
20230922,150400,55865690,6010,6010,6010,6010,1
|
|
20230922,150300,55859680,6030,6030,6030,6030,0
|
|
20230922,150200,55859680,6030,6030,6030,6030,0
|
|
20230922,150100,55859680,6030,6030,6030,6030,1
|
|
20230922,150000,55853650,6030,6030,6030,6030,0
|
|
20230922,145900,55853650,6030,6030,6030,6030,0
|
|
20230922,145800,55853650,6030,6030,6030,6030,0
|
|
20230922,145700,55853650,6030,6030,6030,6030,0
|
|
20230922,145600,55853650,6030,6030,6030,6030,0
|
|
20230922,145500,55853650,6030,6030,6030,6030,0
|
|
20230922,145400,55853650,6030,6030,6030,6030,0
|
|
20230922,145300,55853650,6030,6020,6030,6020,2
|
|
20230922,145200,55841600,6030,6030,6030,6030,0
|
|
20230922,145100,55841600,6030,6010,6030,6010,39
|
|
20230922,145000,55607190,6010,6010,6010,6010,0
|
|
20230922,144900,55607190,6010,6010,6010,6010,1
|
|
20230922,144800,55601180,5970,5970,5970,5970,0
|
|
20230922,144700,55601180,5970,5970,5970,5970,0
|
|
20230922,144600,55601180,5970,5970,5970,5970,0
|
|
20230922,144500,55601180,5970,5980,5980,5970,11
|
|
20230922,144400,55535480,5980,5980,5980,5980,0
|
|
20230922,144300,55535480,5980,5980,5980,5980,0
|
|
20230922,144200,55535480,5980,5980,5980,5980,0
|
|
20230922,144100,55535480,5980,5980,5980,5980,50
|
|
20230922,144000,55236480,6020,6020,6020,6020,0
|
|
20230922,143900,55236480,6020,6020,6020,6020,0
|
|
20230922,143800,55236480,6020,6020,6020,6020,0
|
|
20230922,143700,55236480,6020,6020,6020,6020,0
|
|
20230922,143600,55236480,6020,5990,6020,5990,103
|
|
20230922,143500,54619300,5990,5990,5990,5990,0
|
|
20230922,143400,54619300,5990,5990,5990,5990,0
|
|
20230922,143300,54619300,5990,5990,5990,5990,0
|
|
20230922,143200,54619300,5990,5990,5990,5990,0
|
|
20230922,143100,54619300,5990,5990,5990,5990,0
|
|
20230922,143000,54619300,5990,5990,5990,5990,0
|
|
20230922,142900,54619300,5990,5990,5990,5990,20
|
|
20230922,142800,54499500,5990,5990,5990,5990,0
|
|
20230922,142700,54499500,5990,5990,5990,5990,1
|
|
20230922,142600,54493510,5960,6010,6010,5960,2205
|
|
20230922,142500,41333610,6040,6040,6040,6040,0
|
|
20230922,142400,41333610,6040,6040,6040,6040,0
|
|
20230922,142300,41333610,6040,6040,6040,6040,0
|
|
20230922,142200,41333610,6040,6040,6040,6040,0
|
|
20230922,142100,41333610,6040,6040,6040,6040,0
|
|
20230922,142000,41333610,6040,6040,6040,6040,0
|
|
20230922,141900,41333610,6040,6040,6040,6040,0
|
|
20230922,141800,41333610,6040,6040,6040,6040,0
|
|
20230922,141700,41333610,6040,6040,6040,6040,0
|
|
20230922,141600,41333610,6040,6040,6040,6040,0
|
|
20230922,141500,41333610,6040,6040,6040,6040,0
|
|
20230922,141400,41333610,6040,6040,6040,6040,0
|
|
20230922,141300,41333610,6040,6040,6040,6040,0
|
|
20230922,141200,41333610,6040,6040,6040,6040,0
|
|
20230922,141100,41333610,6040,6040,6040,6040,0
|
|
20230922,141000,41333610,6040,6040,6040,6040,0
|
|
20230922,140900,41333610,6040,6040,6040,6040,0
|
|
20230922,140800,41333610,6040,6040,6040,6040,0
|
|
20230922,140700,41333610,6040,6040,6040,6040,0
|
|
20230922,140600,41333610,6040,6040,6040,6040,0
|
|
20230922,140500,41333610,6040,6040,6040,6040,0
|
|
20230922,140400,41333610,6040,6040,6040,6040,0
|
|
20230922,140300,41333610,6040,6040,6040,6040,0
|
|
20230922,140200,41333610,6040,6040,6040,6040,0
|
|
20230922,140100,41333610,6040,6040,6040,6040,0
|
|
20230922,140000,41333610,6040,6040,6040,6040,0
|
|
20230922,135900,41333610,6040,6040,6040,6040,0
|
|
20230922,135800,41333610,6040,6040,6040,6040,1
|
|
20230922,135700,41327570,6050,6050,6050,6050,0
|
|
20230922,135600,41327570,6050,6050,6050,6050,0
|
|
20230922,135500,41327570,6050,6050,6050,6050,0
|
|
20230922,135400,41327570,6050,6050,6050,6050,0
|
|
20230922,135300,41327570,6050,6050,6050,6050,0
|
|
20230922,135200,41327570,6050,6050,6050,6050,0
|
|
20230922,135100,41327570,6050,6050,6050,6050,0
|
|
20230922,135000,41327570,6050,6050,6050,6050,0
|
|
20230922,134900,41327570,6050,6050,6050,6050,0
|
|
20230922,134800,41327570,6050,6050,6050,6050,0
|
|
20230922,134700,41327570,6050,6050,6050,6050,0
|
|
20230922,134600,41327570,6050,6050,6050,6050,0
|
|
20230922,134500,41327570,6050,6050,6050,6050,0
|
|
20230922,134400,41327570,6050,6050,6050,6050,0
|
|
20230922,134300,41327570,6050,6050,6050,6050,0
|
|
20230922,134200,41327570,6050,6050,6050,6050,0
|
|
20230922,134100,41327570,6050,6050,6050,6050,0
|
|
20230922,134000,41327570,6050,6050,6050,6050,0
|
|
20230922,133900,41327570,6050,6050,6050,6050,0
|
|
20230922,133800,41327570,6050,6050,6050,6050,0
|
|
20230922,133700,41327570,6050,6050,6050,6050,0
|
|
20230922,133600,41327570,6050,6050,6050,6050,0
|
|
20230922,133500,41327570,6050,6050,6050,6050,0
|
|
20230922,133400,41327570,6050,6050,6050,6050,0
|
|
20230922,133300,41327570,6050,6050,6050,6050,0
|
|
20230922,133200,41327570,6050,6050,6050,6050,0
|
|
20230922,133100,41327570,6050,6020,6050,6020,130
|
|
20230922,133000,40544880,6020,6020,6020,6020,0
|
|
20230922,132900,40544880,6020,6020,6020,6020,0
|
|
20230922,132800,40544880,6020,6020,6020,6020,0
|
|
20230922,132700,40544880,6020,5990,6020,5990,157
|
|
20230922,132600,39603090,5990,5990,5990,5990,0
|
|
20230922,132500,39603090,5990,5990,5990,5990,0
|
|
20230922,132400,39603090,5990,5990,5990,5990,0
|
|
20230922,132300,39603090,5990,5990,5990,5990,0
|
|
20230922,132200,39603090,5990,5990,5990,5990,0
|
|
20230922,132100,39603090,5990,5990,5990,5990,0
|
|
20230922,132000,39603090,5990,5990,5990,5990,0
|
|
20230922,131900,39603090,5990,5990,5990,5990,0
|
|
20230922,131800,39603090,5990,5990,5990,5990,0
|
|
20230922,131700,39603090,5990,5990,5990,5990,0
|
|
20230922,131600,39603090,5990,5990,5990,5990,1
|
|
20230922,131500,39597100,5990,5990,5990,5990,1
|
|
20230922,131400,39591110,5980,5980,5980,5980,0
|
|
20230922,131300,39591110,5980,5980,5980,5980,0
|
|
20230922,131200,39591110,5980,5980,5980,5980,0
|
|
20230922,131100,39591110,5980,5980,5980,5980,0
|
|
20230922,131000,39591110,5980,5980,5980,5980,0
|
|
20230922,130900,39591110,5980,5980,5980,5980,0
|
|
20230922,130800,39591110,5980,5980,5980,5980,0
|
|
20230922,130700,39591110,5980,5980,5980,5980,0
|
|
20230922,130600,39591110,5980,5980,5980,5980,13
|
|
20230922,130500,39513370,5960,5960,5960,5960,0
|
|
20230922,130400,39513370,5960,5990,5990,5960,1010
|
|
20230922,130300,33482040,5990,5990,5990,5990,0
|
|
20230922,130200,33482040,5990,6010,6010,5990,200
|
|
20230922,130100,32283760,5990,5990,5990,5990,0
|
|
20230922,130000,32283760,5990,5990,5990,5990,0
|
|
20230922,125900,32283760,5990,6020,6020,5990,575
|
|
20230922,125800,28837100,6010,6010,6010,6010,0
|
|
20230922,125700,28837100,6010,6010,6010,6010,0
|
|
20230922,125600,28837100,6010,6010,6010,6010,120
|
|
20230922,125500,28115900,6020,6020,6020,6020,0
|
|
20230922,125400,28115900,6020,6020,6020,6020,0
|
|
20230922,125300,28115900,6020,6020,6020,6020,0
|
|
20230922,125200,28115900,6020,6020,6020,6020,0
|
|
20230922,125100,28115900,6020,6020,6020,6020,138
|
|
20230922,125000,27285140,6020,6020,6020,6020,61
|
|
20230922,124900,26917920,6030,6030,6030,6030,0
|
|
20230922,124800,26917920,6030,6030,6030,6030,0
|
|
20230922,124700,26917920,6030,6030,6030,6030,0
|
|
20230922,124600,26917920,6030,6030,6030,6030,0
|
|
20230922,124500,26917920,6030,6030,6030,6030,0
|
|
20230922,124400,26917920,6030,6030,6030,6030,0
|
|
20230922,124300,26917920,6030,6030,6030,6030,0
|
|
20230922,124200,26917920,6030,6030,6030,6030,0
|
|
20230922,124100,26917920,6030,6030,6030,6030,0
|
|
20230922,124000,26917920,6030,6030,6030,6030,0
|
|
20230922,123900,26917920,6030,6030,6030,6030,0
|
|
20230922,123800,26917920,6030,6030,6030,6030,0
|
|
20230922,123700,26917920,6030,6030,6030,6030,0
|
|
20230922,123600,26917920,6030,6030,6030,6030,0
|
|
20230922,123500,26917920,6030,6030,6030,6030,0
|
|
20230922,123400,26917920,6030,6030,6030,6030,0
|
|
20230922,123300,26917920,6030,6030,6030,6030,0
|
|
20230922,123200,26917920,6030,6030,6030,6030,0
|
|
20230922,123100,26917920,6030,6030,6030,6030,0
|
|
20230922,123000,26917920,6030,6030,6030,6030,0
|
|
20230922,122900,26917920,6030,6030,6030,6030,0
|
|
20230922,122800,26917920,6030,6030,6030,6030,0
|
|
20230922,122700,26917920,6030,6030,6030,6030,0
|
|
20230922,122600,26917920,6030,6030,6030,6030,0
|
|
20230922,122500,26917920,6030,6030,6030,6030,0
|
|
20230922,122400,26917920,6030,6030,6030,6030,0
|
|
20230922,122300,26917920,6030,6030,6030,6030,85
|
|
20230922,122200,26405370,6010,6010,6010,6010,0
|
|
20230922,122100,26405370,6010,6010,6010,6010,0
|
|
20230922,122000,26405370,6010,6020,6020,6010,17
|
|
20230922,121900,26303120,6030,6030,6030,6030,0
|
|
20230922,121800,26303120,6030,6030,6030,6030,0
|
|
20230922,121700,26303120,6030,6030,6030,6030,0
|
|
20230922,121600,26303120,6030,6030,6030,6030,0
|
|
20230922,121500,26303120,6030,6020,6030,6020,3
|
|
20230922,121400,26285050,6030,6030,6030,6030,0
|
|
20230922,121300,26285050,6030,6030,6030,6030,0
|
|
20230922,121200,26285050,6030,6030,6030,6030,0
|
|
20230922,121100,26285050,6030,6030,6030,6030,0
|
|
20230922,121000,26285050,6030,6030,6030,6030,0
|
|
20230922,120900,26285050,6030,6030,6030,6030,0
|
|
20230922,120800,26285050,6030,6030,6030,6030,0
|
|
20230922,120700,26285050,6030,6030,6030,6030,0
|
|
20230922,120600,26285050,6030,6030,6030,6030,2
|
|
20230922,120500,26272990,6030,6030,6030,6030,0
|
|
20230922,120400,26272990,6030,6030,6030,6030,0
|
|
20230922,120300,26272990,6030,6030,6030,6030,0
|
|
20230922,120200,26272990,6030,6030,6030,6030,0
|
|
20230922,120100,26272990,6030,6030,6030,6030,0
|
|
20230922,120000,26272990,6030,6030,6030,6030,0
|
|
20230922,115900,26272990,6030,6030,6030,6030,0
|
|
20230922,115800,26272990,6030,6030,6030,6030,13
|
|
20230922,115700,26194600,6060,6060,6060,6060,0
|
|
20230922,115600,26194600,6060,6060,6060,6060,0
|
|
20230922,115500,26194600,6060,6060,6060,6060,0
|
|
20230922,115400,26194600,6060,6060,6060,6060,0
|
|
20230922,115300,26194600,6060,6060,6060,6060,0
|
|
20230922,115200,26194600,6060,6060,6060,6060,0
|
|
20230922,115100,26194600,6060,6060,6060,6060,0
|
|
20230922,115000,26194600,6060,6060,6060,6060,0
|
|
20230922,114900,26194600,6060,6060,6060,6060,0
|
|
20230922,114800,26194600,6060,6060,6060,6060,0
|
|
20230922,114700,26194600,6060,6060,6060,6060,0
|
|
20230922,114600,26194600,6060,6060,6060,6060,0
|
|
20230922,114500,26194600,6060,6060,6060,6060,0
|
|
20230922,114400,26194600,6060,6060,6060,6060,0
|
|
20230922,114300,26194600,6060,6060,6060,6060,0
|
|
20230922,114200,26194600,6060,6060,6060,6060,0
|
|
20230922,114100,26194600,6060,6060,6060,6060,0
|
|
20230922,114000,26194600,6060,6060,6060,6060,0
|
|
20230922,113900,26194600,6060,6060,6060,6060,0
|
|
20230922,113800,26194600,6060,6060,6060,6060,0
|
|
20230922,113700,26194600,6060,6060,6060,6060,0
|
|
20230922,113600,26194600,6060,6060,6060,6060,0
|
|
20230922,113500,26194600,6060,6060,6060,6060,0
|
|
20230922,113400,26194600,6060,6060,6060,6060,0
|
|
20230922,113300,26194600,6060,6060,6060,6060,0
|
|
20230922,113200,26194600,6060,6060,6060,6060,0
|
|
20230922,113100,26194600,6060,6060,6060,6060,0
|
|
20230922,113000,26194600,6060,6060,6060,6060,0
|
|
20230922,112900,26194600,6060,6060,6060,6060,0
|
|
20230922,112800,26194600,6060,6060,6060,6060,0
|
|
20230922,112700,26194600,6060,6060,6060,6060,0
|
|
20230922,112600,26194600,6060,6060,6060,6060,0
|
|
20230922,112500,26194600,6060,6020,6060,6020,54
|
|
20230922,112400,25868390,6010,6010,6010,6010,0
|
|
20230922,112300,25868390,6010,6050,6050,6010,76
|
|
20230922,112200,25411360,6050,6050,6050,6050,0
|
|
20230922,112100,25411360,6050,6050,6050,6050,0
|
|
20230922,112000,25411360,6050,6050,6050,6050,0
|
|
20230922,111900,25411360,6050,6050,6050,6050,0
|
|
20230922,111800,25411360,6050,6050,6050,6050,0
|
|
20230922,111700,25411360,6050,6050,6050,6050,0
|
|
20230922,111600,25411360,6050,6050,6050,6050,0
|
|
20230922,111500,25411360,6050,6050,6050,6050,0
|
|
20230922,111400,25411360,6050,6050,6050,6050,0
|
|
20230922,111300,25411360,6050,6050,6050,6050,0
|
|
20230922,111200,25411360,6050,6050,6050,6050,0
|
|
20230922,111100,25411360,6050,6050,6050,6050,0
|
|
20230922,111000,25411360,6050,6050,6050,6050,0
|
|
20230922,110900,25411360,6050,6050,6050,6050,0
|
|
20230922,110800,25411360,6050,6050,6050,6050,0
|
|
20230922,110700,25411360,6050,6050,6050,6050,0
|
|
20230922,110600,25411360,6050,6050,6050,6050,0
|
|
20230922,110500,25411360,6050,6050,6050,6050,0
|
|
20230922,110400,25411360,6050,6060,6060,6050,100
|
|
20230922,110300,24806350,6060,6060,6060,6060,53
|
|
20230922,110200,24485170,6080,6080,6080,6080,0
|
|
20230922,110100,24485170,6080,6080,6080,6080,0
|
|
20230922,110000,24485170,6080,6080,6080,6080,0
|
|
20230922,105900,24485170,6080,6080,6080,6080,0
|
|
20230922,105800,24485170,6080,6080,6080,6080,0
|
|
20230922,105700,24485170,6080,6080,6080,6080,0
|
|
20230922,105600,24485170,6080,6080,6080,6080,0
|
|
20230922,105500,24485170,6080,6080,6080,6080,0
|
|
20230922,105400,24485170,6080,6080,6080,6080,0
|
|
20230922,105300,24485170,6080,6080,6080,6080,0
|
|
20230922,105200,24485170,6080,6080,6080,6080,0
|
|
20230922,105100,24485170,6080,6080,6080,6080,0
|
|
20230922,105000,24485170,6080,6080,6080,6080,0
|
|
20230922,104900,24485170,6080,6080,6080,6080,0
|
|
20230922,104800,24485170,6080,6080,6080,6080,0
|
|
20230922,104700,24485170,6080,6080,6080,6080,0
|
|
20230922,104600,24485170,6080,6080,6080,6080,0
|
|
20230922,104500,24485170,6080,6080,6080,6080,0
|
|
20230922,104400,24485170,6080,6080,6080,6080,0
|
|
20230922,104300,24485170,6080,6080,6080,6080,0
|
|
20230922,104200,24485170,6080,6080,6080,6080,0
|
|
20230922,104100,24485170,6080,6080,6080,6080,0
|
|
20230922,104000,24485170,6080,6080,6080,6080,20
|
|
20230922,103900,24363570,6080,6080,6080,6080,0
|
|
20230922,103800,24363570,6080,6080,6080,6080,0
|
|
20230922,103700,24363570,6080,6080,6080,6080,0
|
|
20230922,103600,24363570,6080,6080,6080,6080,0
|
|
20230922,103500,24363570,6080,6080,6080,6080,0
|
|
20230922,103400,24363570,6080,6080,6080,6080,1
|
|
20230922,103300,24357490,6080,6080,6080,6080,1
|
|
20230922,103200,24351410,6090,6090,6090,6090,1
|
|
20230922,103100,24345320,6080,6050,6080,6050,436
|
|
20230922,103000,21706210,6050,6030,6050,6030,295
|
|
20230922,102900,19923900,6030,6030,6030,6030,0
|
|
20230922,102800,19923900,6030,6030,6030,6030,1
|
|
20230922,102700,19917870,6030,6030,6030,6030,0
|
|
20230922,102600,19917870,6030,6030,6030,6030,0
|
|
20230922,102500,19917870,6030,6030,6030,6030,0
|
|
20230922,102400,19917870,6030,6030,6030,6030,0
|
|
20230922,102300,19917870,6030,6030,6030,6030,0
|
|
20230922,102200,19917870,6030,6030,6030,6030,20
|
|
20230922,102100,19797270,6030,6030,6030,6030,0
|
|
20230922,102000,19797270,6030,6030,6030,6020,354
|
|
20230922,101900,17665680,6020,6020,6020,6020,969
|
|
20230922,101800,11832300,6020,6020,6020,6020,100
|
|
20230922,101700,11230300,6020,6020,6020,6020,0
|
|
20230922,101600,11230300,6020,6020,6020,6020,0
|
|
20230922,101500,11230300,6020,6020,6020,6020,0
|
|
20230922,101400,11230300,6020,6020,6020,6020,0
|
|
20230922,101300,11230300,6020,6020,6020,6020,0
|
|
20230922,101200,11230300,6020,6020,6020,6020,0
|
|
20230922,101100,11230300,6020,6020,6020,6020,0
|
|
20230922,101000,11230300,6020,6020,6020,6020,0
|
|
20230922,100900,11230300,6020,6020,6020,6020,0
|
|
20230922,100800,11230300,6020,6020,6020,6020,0
|
|
20230922,100700,11230300,6020,6020,6020,6020,0
|
|
20230922,100600,11230300,6020,6020,6020,6020,0
|
|
20230922,100500,11230300,6020,6020,6020,6020,100
|
|
20230922,100400,10628300,6030,6030,6030,6030,0
|
|
20230922,100300,10628300,6030,6030,6030,6030,0
|
|
20230922,100200,10628300,6030,6030,6030,6030,0
|
|
20230922,100100,10628300,6030,6030,6030,6030,0
|
|
20230922,100000,10628300,6030,6030,6030,6030,0
|
|
20230922,095900,10628300,6030,6030,6030,6030,0
|
|
20230922,095800,10628300,6030,6030,6030,6030,0
|
|
20230922,095700,10628300,6030,6030,6030,6030,1
|
|
20230922,095600,10622270,6030,6030,6030,6030,14
|
|
20230922,095500,10537850,6040,6040,6040,6040,0
|
|
20230922,095400,10537850,6040,6040,6040,6040,0
|
|
20230922,095300,10537850,6040,6010,6040,6010,105
|
|
20230922,095200,9906710,6040,6040,6040,6040,0
|
|
20230922,095100,9906710,6040,6040,6040,6040,0
|
|
20230922,095000,9906710,6040,6040,6040,6040,13
|
|
20230922,094900,9828190,6040,6040,6040,6040,0
|
|
20230922,094800,9828190,6040,6040,6040,6040,0
|
|
20230922,094700,9828190,6040,6040,6040,6040,0
|
|
20230922,094600,9828190,6040,6040,6040,6040,0
|
|
20230922,094500,9828190,6040,6040,6040,6040,0
|
|
20230922,094400,9828190,6040,6040,6040,6040,0
|
|
20230922,094300,9828190,6040,6040,6040,6040,0
|
|
20230922,094200,9828190,6040,6040,6040,6040,0
|
|
20230922,094100,9828190,6040,6040,6040,6040,0
|
|
20230922,094000,9828190,6040,6040,6040,6040,0
|
|
20230922,093900,9828190,6040,6040,6040,6040,20
|
|
20230922,093800,9707390,6020,6020,6020,6020,0
|
|
20230922,093700,9707390,6020,6030,6030,6020,205
|
|
20230922,093600,8471740,6030,6030,6030,6030,12
|
|
20230922,093500,8399380,6040,6040,6040,6040,0
|
|
20230922,093400,8399380,6040,6040,6040,6040,0
|
|
20230922,093300,8399380,6040,6040,6040,6040,0
|
|
20230922,093200,8399380,6040,6040,6040,6040,0
|
|
20230922,093100,8399380,6040,6040,6040,6040,0
|
|
20230922,093000,8399380,6040,6040,6040,6040,0
|
|
20230922,092900,8399380,6040,6040,6040,6040,0
|
|
20230922,092800,8399380,6040,6040,6040,6040,100
|
|
20230922,092700,7795380,6050,6050,6050,6050,1
|
|
20230922,092600,7789330,6020,6020,6020,6020,20
|
|
20230922,092500,7668930,6050,6050,6050,6050,0
|
|
20230922,092400,7668930,6050,6050,6050,6050,0
|
|
20230922,092300,7668930,6050,6050,6050,6050,0
|
|
20230922,092200,7668930,6050,6050,6050,6050,0
|
|
20230922,092100,7668930,6050,6050,6050,6050,3
|
|
20230922,092000,7650780,6050,6030,6050,6030,16
|
|
20230922,091900,7554260,6030,6030,6030,6030,0
|
|
20230922,091800,7554260,6030,6030,6030,6030,1
|
|
20230922,091700,7548230,6020,6020,6020,6020,0
|
|
20230922,091600,7548230,6020,6020,6020,6020,0
|
|
20230922,091500,7548230,6020,6020,6020,6020,98
|
|
20230922,091400,6958270,6020,6020,6020,6020,0
|
|
20230922,091300,6958270,6020,6020,6020,6020,0
|
|
20230922,091200,6958270,6020,6020,6020,6020,20
|
|
20230922,091100,6837870,6020,6020,6020,6020,0
|
|
20230922,091000,6837870,6020,6020,6020,6020,0
|
|
20230922,090900,6837870,6020,6020,6020,6020,0
|
|
20230922,090800,6837870,6020,6020,6020,6020,0
|
|
20230922,090700,6837870,6020,6000,6020,6000,16
|
|
20230922,090600,6741790,6020,6020,6020,6020,100
|
|
20230922,090500,6139790,6020,6000,6020,6000,51
|
|
20230922,090400,5833770,6000,6000,6000,6000,0
|
|
20230922,090300,5833770,6000,6000,6000,6000,0
|
|
20230922,090200,5833770,6000,5990,6000,5990,531
|
|
20230922,090100,2649240,5980,5980,5980,5980,32
|
|
20230922,090000,2457880,5990,5980,5990,5980,411
|