596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,185300,118862220,5450,5450,5450,5450,5432
|
|
20230919,185200,118862220,5450,5450,5450,5450,0
|
|
20230919,185100,118862220,5450,5450,5450,5450,0
|
|
20230919,185000,118862220,5450,5450,5450,5450,0
|
|
20230919,184900,118862220,5450,5450,5450,5450,0
|
|
20230919,184800,118862220,5450,5450,5450,5450,0
|
|
20230919,184700,118862220,5450,5450,5450,5450,0
|
|
20230919,184600,118862220,5450,5450,5450,5450,0
|
|
20230919,184500,118862220,5450,5450,5450,5450,0
|
|
20230919,184400,118862220,5450,5450,5450,5450,0
|
|
20230919,184300,118862220,5450,5450,5450,5450,0
|
|
20230919,184200,118862220,5450,5450,5450,5450,0
|
|
20230919,184100,118862220,5450,5450,5450,5450,0
|
|
20230919,184000,118862220,5450,5450,5450,5450,0
|
|
20230919,183900,118862220,5450,5450,5450,5450,0
|
|
20230919,183800,118862220,5450,5450,5450,5450,0
|
|
20230919,183700,118862220,5450,5450,5450,5450,0
|
|
20230919,183600,118862220,5450,5450,5450,5450,0
|
|
20230919,183500,118862220,5450,5450,5450,5450,0
|
|
20230919,183400,118862220,5450,5450,5450,5450,0
|
|
20230919,183300,118862220,5450,5450,5450,5450,0
|
|
20230919,183200,118862220,5450,5450,5450,5450,0
|
|
20230919,183100,118862220,5450,5450,5450,5450,0
|
|
20230919,183000,118862220,5450,5450,5450,5450,0
|
|
20230919,182900,118862220,5450,5450,5450,5450,0
|
|
20230919,182800,118862220,5450,5450,5450,5450,0
|
|
20230919,182700,118862220,5450,5450,5450,5450,0
|
|
20230919,182600,118862220,5450,5450,5450,5450,0
|
|
20230919,182500,118862220,5450,5450,5450,5450,0
|
|
20230919,182400,118862220,5450,5450,5450,5450,0
|
|
20230919,182300,118862220,5450,5450,5450,5450,5432
|
|
20230919,182200,118862220,5450,5450,5450,5450,0
|
|
20230919,182100,118862220,5450,5450,5450,5450,0
|
|
20230919,182000,118862220,5450,5450,5450,5450,0
|
|
20230919,181900,118862220,5450,5450,5450,5450,0
|
|
20230919,181800,118862220,5450,5450,5450,5450,0
|
|
20230919,181700,118862220,5450,5450,5450,5450,0
|
|
20230919,181600,118862220,5450,5450,5450,5450,0
|
|
20230919,181500,118862220,5450,5450,5450,5450,0
|
|
20230919,181400,118862220,5450,5450,5450,5450,0
|
|
20230919,181300,118862220,5450,5450,5450,5450,0
|
|
20230919,181200,118862220,5450,5450,5450,5450,0
|
|
20230919,181100,118862220,5450,5450,5450,5450,0
|
|
20230919,181000,118862220,5450,5450,5450,5450,0
|
|
20230919,180900,118862220,5450,5450,5450,5450,0
|
|
20230919,180800,118862220,5450,5450,5450,5450,0
|
|
20230919,180700,118862220,5450,5450,5450,5450,0
|
|
20230919,180600,118862220,5450,5450,5450,5450,0
|
|
20230919,180500,118862220,5450,5450,5450,5450,0
|
|
20230919,180400,118862220,5450,5450,5450,5450,0
|
|
20230919,180300,118862220,5450,5450,5450,5450,0
|
|
20230919,180200,118862220,5450,5450,5450,5450,0
|
|
20230919,180100,118862220,5450,5450,5450,5450,0
|
|
20230919,180000,118862220,5450,5450,5450,5450,0
|
|
20230919,175900,118862220,5450,5450,5450,5450,0
|
|
20230919,175800,118862220,5450,5450,5450,5450,0
|
|
20230919,175700,118862220,5450,5450,5450,5450,0
|
|
20230919,175600,118862220,5450,5450,5450,5450,0
|
|
20230919,175500,118862220,5450,5450,5450,5450,0
|
|
20230919,175400,118862220,5450,5450,5450,5450,0
|
|
20230919,175300,118862220,5450,5450,5450,5450,5432
|
|
20230919,175200,118862220,5450,5450,5450,5450,0
|
|
20230919,175100,118862220,5450,5450,5450,5450,0
|
|
20230919,175000,118862220,5450,5450,5450,5450,0
|
|
20230919,174900,118862220,5450,5450,5450,5450,0
|
|
20230919,174800,118862220,5450,5450,5450,5450,0
|
|
20230919,174700,118862220,5450,5450,5450,5450,0
|
|
20230919,174600,118862220,5450,5450,5450,5450,0
|
|
20230919,174500,118862220,5450,5450,5450,5450,0
|
|
20230919,174400,118862220,5450,5450,5450,5450,0
|
|
20230919,174300,118862220,5450,5450,5450,5450,0
|
|
20230919,174200,118862220,5450,5450,5450,5450,0
|
|
20230919,174100,118862220,5450,5450,5450,5450,0
|
|
20230919,174000,118862220,5450,5450,5450,5450,0
|
|
20230919,173900,118862220,5450,5450,5450,5450,0
|
|
20230919,173800,118862220,5450,5450,5450,5450,0
|
|
20230919,173700,118862220,5450,5450,5450,5450,0
|
|
20230919,173600,118862220,5450,5450,5450,5450,0
|
|
20230919,173500,118862220,5450,5450,5450,5450,0
|
|
20230919,173400,118862220,5450,5450,5450,5450,0
|
|
20230919,173300,118862220,5450,5450,5450,5450,0
|
|
20230919,173200,118862220,5450,5450,5450,5450,0
|
|
20230919,173100,118862220,5450,5450,5450,5450,0
|
|
20230919,173000,118862220,5450,5450,5450,5450,0
|
|
20230919,172900,118862220,5450,5450,5450,5450,0
|
|
20230919,172800,118862220,5450,5450,5450,5450,0
|
|
20230919,172700,118862220,5450,5450,5450,5450,0
|
|
20230919,172600,118862220,5450,5450,5450,5450,0
|
|
20230919,172500,118862220,5450,5450,5450,5450,0
|
|
20230919,172400,118862220,5450,5450,5450,5450,0
|
|
20230919,172300,118862220,5450,5450,5450,5450,5432
|
|
20230919,172200,118862220,5450,5450,5450,5450,0
|
|
20230919,172100,118862220,5450,5450,5450,5450,0
|
|
20230919,172000,118862220,5450,5450,5450,5450,0
|
|
20230919,171900,118862220,5450,5450,5450,5450,0
|
|
20230919,171800,118862220,5450,5450,5450,5450,0
|
|
20230919,171700,118862220,5450,5450,5450,5450,0
|
|
20230919,171600,118862220,5450,5450,5450,5450,0
|
|
20230919,171500,118862220,5450,5450,5450,5450,0
|
|
20230919,171400,118862220,5450,5450,5450,5450,0
|
|
20230919,171300,118862220,5450,5450,5450,5450,0
|
|
20230919,171200,118862220,5450,5450,5450,5450,0
|
|
20230919,171100,118862220,5450,5450,5450,5450,0
|
|
20230919,171000,118862220,5450,5450,5450,5450,0
|
|
20230919,170900,118862220,5450,5450,5450,5450,0
|
|
20230919,170800,118862220,5450,5450,5450,5450,0
|
|
20230919,170700,118862220,5450,5450,5450,5450,0
|
|
20230919,170600,118862220,5450,5450,5450,5450,0
|
|
20230919,170500,118862220,5450,5450,5450,5450,0
|
|
20230919,170400,118862220,5450,5450,5450,5450,0
|
|
20230919,170300,118862220,5450,5450,5450,5450,0
|
|
20230919,170200,118862220,5450,5450,5450,5450,0
|
|
20230919,170100,118862220,5450,5450,5450,5450,0
|
|
20230919,170000,118862220,5450,5450,5450,5450,0
|
|
20230919,165900,118862220,5450,5450,5450,5450,0
|
|
20230919,165800,118862220,5450,5450,5450,5450,0
|
|
20230919,165700,118862220,5450,5450,5450,5450,0
|
|
20230919,165600,118862220,5450,5450,5450,5450,0
|
|
20230919,165500,118862220,5450,5450,5450,5450,0
|
|
20230919,165400,118862220,5450,5450,5450,5450,0
|
|
20230919,165300,118862220,5450,5450,5450,5450,5432
|
|
20230919,165200,118862220,5450,5450,5450,5450,0
|
|
20230919,165100,118862220,5450,5450,5450,5450,0
|
|
20230919,165000,118862220,5450,5450,5450,5450,0
|
|
20230919,164900,118862220,5450,5450,5450,5450,0
|
|
20230919,164800,118862220,5450,5450,5450,5450,0
|
|
20230919,164700,118862220,5450,5450,5450,5450,0
|
|
20230919,164600,118862220,5450,5450,5450,5450,0
|
|
20230919,164500,118862220,5450,5450,5450,5450,0
|
|
20230919,164400,118862220,5450,5450,5450,5450,0
|
|
20230919,164300,118862220,5450,5450,5450,5450,0
|
|
20230919,164200,118862220,5450,5450,5450,5450,0
|
|
20230919,164100,118862220,5450,5450,5450,5450,0
|
|
20230919,164000,118862220,5450,5450,5450,5450,0
|
|
20230919,163900,118862220,5450,5450,5450,5450,0
|
|
20230919,163800,118862220,5450,5450,5450,5450,0
|
|
20230919,163700,118862220,5450,5450,5450,5450,0
|
|
20230919,163600,118862220,5450,5450,5450,5450,0
|
|
20230919,163500,118862220,5450,5450,5450,5450,0
|
|
20230919,163400,118862220,5450,5450,5450,5450,0
|
|
20230919,163300,118862220,5450,5450,5450,5450,0
|
|
20230919,163200,118862220,5450,5450,5450,5450,0
|
|
20230919,163100,118862220,5450,5450,5450,5450,0
|
|
20230919,163000,118862220,5450,5450,5450,5450,0
|
|
20230919,162900,118862220,5450,5450,5450,5450,0
|
|
20230919,162800,118862220,5450,5450,5450,5450,0
|
|
20230919,162700,118862220,5450,5450,5450,5450,0
|
|
20230919,162600,118862220,5450,5450,5450,5450,0
|
|
20230919,162500,118862220,5450,5450,5450,5450,0
|
|
20230919,162400,118862220,5450,5450,5450,5450,0
|
|
20230919,162300,118862220,5450,5450,5450,5450,5432
|
|
20230919,162200,118862220,5450,5450,5450,5450,0
|
|
20230919,162100,118862220,5450,5450,5450,5450,0
|
|
20230919,162000,118862220,5450,5450,5450,5450,0
|
|
20230919,161900,118862220,5450,5450,5450,5450,0
|
|
20230919,161800,118862220,5450,5450,5450,5450,0
|
|
20230919,161700,118862220,5450,5450,5450,5450,0
|
|
20230919,161600,118862220,5450,5450,5450,5450,0
|
|
20230919,161500,118862220,5450,5450,5450,5450,0
|
|
20230919,161400,118862220,5450,5450,5450,5450,0
|
|
20230919,161300,118862220,5450,5450,5450,5450,0
|
|
20230919,161200,118862220,5450,5450,5450,5450,0
|
|
20230919,161100,118862220,5450,5450,5450,5450,0
|
|
20230919,161000,118862220,5450,5450,5450,5450,0
|
|
20230919,160900,118862220,5450,5450,5450,5450,0
|
|
20230919,160800,118862220,5450,5450,5450,5450,0
|
|
20230919,160700,118862220,5450,5450,5450,5450,0
|
|
20230919,160600,118862220,5450,5450,5450,5450,0
|
|
20230919,160500,118862220,5450,5450,5450,5450,0
|
|
20230919,160400,118862220,5450,5450,5450,5450,0
|
|
20230919,160300,118862220,5450,5450,5450,5450,0
|
|
20230919,160200,118862220,5450,5450,5450,5450,0
|
|
20230919,160100,118862220,5450,5450,5450,5450,0
|
|
20230919,160000,118862220,5450,5450,5450,5450,0
|
|
20230919,155900,118862220,5450,5450,5450,5450,0
|
|
20230919,155800,118862220,5450,5450,5450,5450,0
|
|
20230919,155700,118862220,5450,5450,5450,5450,0
|
|
20230919,155600,118862220,5450,5450,5450,5450,0
|
|
20230919,155500,118862220,5450,5450,5450,5450,0
|
|
20230919,155400,118862220,5450,5450,5450,5450,0
|
|
20230919,155300,118862220,5450,5450,5450,5450,5432
|
|
20230919,155200,118862220,5450,5450,5450,5450,0
|
|
20230919,155100,118862220,5450,5450,5450,5450,0
|
|
20230919,155000,118862220,5450,5450,5450,5450,0
|
|
20230919,154900,118862220,5450,5450,5450,5450,0
|
|
20230919,154800,118862220,5450,5450,5450,5450,0
|
|
20230919,154700,118862220,5450,5450,5450,5450,0
|
|
20230919,154600,118862220,5450,5450,5450,5450,0
|
|
20230919,154500,118862220,5450,5450,5450,5450,0
|
|
20230919,154400,118862220,5450,5450,5450,5450,0
|
|
20230919,154300,118862220,5450,5450,5450,5450,0
|
|
20230919,154200,118862220,5450,5450,5450,5450,0
|
|
20230919,154100,118862220,5450,5450,5450,5450,0
|
|
20230919,154000,118862220,5450,5450,5450,5450,0
|
|
20230919,153900,118862220,5450,5450,5450,5450,0
|
|
20230919,153800,118862220,5450,5450,5450,5450,0
|
|
20230919,153700,118862220,5450,5450,5450,5450,0
|
|
20230919,153600,118862220,5450,5450,5450,5450,0
|
|
20230919,153500,118862220,5450,5450,5450,5450,0
|
|
20230919,153400,118862220,5450,5450,5450,5450,0
|
|
20230919,153300,118862220,5450,5450,5450,5450,0
|
|
20230919,153200,118862220,5450,5450,5450,5450,0
|
|
20230919,153100,118862220,5450,5450,5450,5450,0
|
|
20230919,153000,118862220,5450,5450,5450,5450,5432
|
|
20230919,152900,89257820,5530,5530,5530,5530,0
|
|
20230919,152800,89257820,5530,5530,5530,5530,0
|
|
20230919,152700,89257820,5530,5530,5530,5530,0
|
|
20230919,152600,89257820,5530,5530,5530,5530,0
|
|
20230919,152500,89257820,5530,5530,5530,5530,0
|
|
20230919,152400,89257820,5530,5530,5530,5530,0
|
|
20230919,152300,89257820,5530,5530,5530,5530,0
|
|
20230919,152200,89257820,5530,5530,5530,5530,0
|
|
20230919,152100,89257820,5530,5530,5530,5530,0
|
|
20230919,152000,89257820,5530,5530,5530,5530,0
|
|
20230919,151900,89257820,5530,5530,5530,5530,8
|
|
20230919,151800,89213580,5530,5530,5530,5530,2
|
|
20230919,151700,89202520,5500,5500,5500,5500,0
|
|
20230919,151600,89202520,5500,5500,5500,5500,2
|
|
20230919,151500,89191520,5530,5530,5530,5530,0
|
|
20230919,151400,89191520,5530,5530,5530,5530,0
|
|
20230919,151300,89191520,5530,5530,5530,5530,0
|
|
20230919,151200,89191520,5530,5530,5530,5530,0
|
|
20230919,151100,89191520,5530,5530,5530,5530,0
|
|
20230919,151000,89191520,5530,5530,5530,5530,0
|
|
20230919,150900,89191520,5530,5530,5530,5530,0
|
|
20230919,150800,89191520,5530,5530,5530,5530,0
|
|
20230919,150700,89191520,5530,5530,5530,5530,0
|
|
20230919,150600,89191520,5530,5530,5530,5530,0
|
|
20230919,150500,89191520,5530,5530,5530,5530,0
|
|
20230919,150400,89191520,5530,5530,5530,5530,0
|
|
20230919,150300,89191520,5530,5530,5530,5530,0
|
|
20230919,150200,89191520,5530,5530,5530,5530,0
|
|
20230919,150100,89191520,5530,5530,5530,5530,0
|
|
20230919,150000,89191520,5530,5530,5530,5530,0
|
|
20230919,145900,89191520,5530,5530,5530,5530,0
|
|
20230919,145800,89191520,5530,5530,5530,5530,0
|
|
20230919,145700,89191520,5530,5530,5530,5530,0
|
|
20230919,145600,89191520,5530,5530,5530,5530,0
|
|
20230919,145500,89191520,5530,5530,5530,5530,0
|
|
20230919,145400,89191520,5530,5530,5530,5530,200
|
|
20230919,145300,88085520,5500,5500,5500,5500,0
|
|
20230919,145200,88085520,5500,5500,5500,5500,0
|
|
20230919,145100,88085520,5500,5500,5500,5500,0
|
|
20230919,145000,88085520,5500,5510,5510,5500,15
|
|
20230919,144900,88002920,5520,5520,5520,5520,10
|
|
20230919,144800,87947720,5530,5530,5530,5530,0
|
|
20230919,144700,87947720,5530,5530,5530,5530,0
|
|
20230919,144600,87947720,5530,5530,5530,5530,0
|
|
20230919,144500,87947720,5530,5530,5530,5530,0
|
|
20230919,144400,87947720,5530,5530,5530,5530,0
|
|
20230919,144300,87947720,5530,5530,5530,5530,0
|
|
20230919,144200,87947720,5530,5530,5530,5530,0
|
|
20230919,144100,87947720,5530,5530,5530,5530,0
|
|
20230919,144000,87947720,5530,5530,5530,5530,0
|
|
20230919,143900,87947720,5530,5530,5530,5530,0
|
|
20230919,143800,87947720,5530,5530,5530,5530,0
|
|
20230919,143700,87947720,5530,5530,5530,5530,0
|
|
20230919,143600,87947720,5530,5530,5530,5530,0
|
|
20230919,143500,87947720,5530,5530,5530,5530,0
|
|
20230919,143400,87947720,5530,5530,5530,5530,0
|
|
20230919,143300,87947720,5530,5530,5530,5530,0
|
|
20230919,143200,87947720,5530,5530,5530,5530,0
|
|
20230919,143100,87947720,5530,5530,5530,5530,0
|
|
20230919,143000,87947720,5530,5530,5530,5530,0
|
|
20230919,142900,87947720,5530,5530,5530,5530,0
|
|
20230919,142800,87947720,5530,5530,5530,5530,0
|
|
20230919,142700,87947720,5530,5530,5530,5530,0
|
|
20230919,142600,87947720,5530,5530,5530,5530,0
|
|
20230919,142500,87947720,5530,5530,5530,5530,0
|
|
20230919,142400,87947720,5530,5530,5530,5530,0
|
|
20230919,142300,87947720,5530,5530,5530,5530,0
|
|
20230919,142200,87947720,5530,5530,5530,5530,0
|
|
20230919,142100,87947720,5530,5530,5530,5530,0
|
|
20230919,142000,87947720,5530,5530,5530,5530,0
|
|
20230919,141900,87947720,5530,5530,5530,5530,0
|
|
20230919,141800,87947720,5530,5530,5530,5530,0
|
|
20230919,141700,87947720,5530,5530,5530,5530,0
|
|
20230919,141600,87947720,5530,5520,5530,5520,47
|
|
20230919,141500,87688020,5520,5520,5520,5520,0
|
|
20230919,141400,87688020,5520,5520,5520,5520,0
|
|
20230919,141300,87688020,5520,5520,5520,5520,0
|
|
20230919,141200,87688020,5520,5520,5520,5520,0
|
|
20230919,141100,87688020,5520,5520,5520,5520,0
|
|
20230919,141000,87688020,5520,5520,5520,5520,0
|
|
20230919,140900,87688020,5520,5520,5520,5520,0
|
|
20230919,140800,87688020,5520,5520,5520,5520,0
|
|
20230919,140700,87688020,5520,5520,5520,5520,0
|
|
20230919,140600,87688020,5520,5520,5520,5520,0
|
|
20230919,140500,87688020,5520,5520,5520,5520,0
|
|
20230919,140400,87688020,5520,5520,5520,5520,0
|
|
20230919,140300,87688020,5520,5520,5520,5520,0
|
|
20230919,140200,87688020,5520,5520,5520,5520,0
|
|
20230919,140100,87688020,5520,5520,5520,5520,0
|
|
20230919,140000,87688020,5520,5520,5520,5520,0
|
|
20230919,135900,87688020,5520,5520,5520,5520,0
|
|
20230919,135800,87688020,5520,5520,5520,5520,0
|
|
20230919,135700,87688020,5520,5520,5520,5520,0
|
|
20230919,135600,87688020,5520,5520,5520,5520,0
|
|
20230919,135500,87688020,5520,5520,5520,5520,0
|
|
20230919,135400,87688020,5520,5520,5520,5520,0
|
|
20230919,135300,87688020,5520,5520,5520,5520,0
|
|
20230919,135200,87688020,5520,5520,5520,5520,0
|
|
20230919,135100,87688020,5520,5520,5520,5520,0
|
|
20230919,135000,87688020,5520,5520,5520,5520,0
|
|
20230919,134900,87688020,5520,5520,5520,5520,0
|
|
20230919,134800,87688020,5520,5520,5520,5520,0
|
|
20230919,134700,87688020,5520,5520,5520,5520,0
|
|
20230919,134600,87688020,5520,5520,5520,5520,0
|
|
20230919,134500,87688020,5520,5520,5520,5520,0
|
|
20230919,134400,87688020,5520,5520,5520,5520,0
|
|
20230919,134300,87688020,5520,5520,5520,5520,0
|
|
20230919,134200,87688020,5520,5520,5520,5520,0
|
|
20230919,134100,87688020,5520,5520,5520,5520,0
|
|
20230919,134000,87688020,5520,5520,5520,5520,0
|
|
20230919,133900,87688020,5520,5520,5520,5520,0
|
|
20230919,133800,87688020,5520,5520,5520,5520,0
|
|
20230919,133700,87688020,5520,5520,5520,5520,0
|
|
20230919,133600,87688020,5520,5520,5520,5520,0
|
|
20230919,133500,87688020,5520,5520,5520,5520,0
|
|
20230919,133400,87688020,5520,5520,5520,5520,0
|
|
20230919,133300,87688020,5520,5520,5520,5520,0
|
|
20230919,133200,87688020,5520,5520,5520,5520,0
|
|
20230919,133100,87688020,5520,5520,5520,5520,0
|
|
20230919,133000,87688020,5520,5520,5520,5520,0
|
|
20230919,132900,87688020,5520,5520,5520,5520,0
|
|
20230919,132800,87688020,5520,5520,5520,5520,0
|
|
20230919,132700,87688020,5520,5520,5520,5520,0
|
|
20230919,132600,87688020,5520,5520,5520,5520,0
|
|
20230919,132500,87688020,5520,5520,5520,5520,0
|
|
20230919,132400,87688020,5520,5520,5520,5520,0
|
|
20230919,132300,87688020,5520,5520,5520,5520,0
|
|
20230919,132200,87688020,5520,5520,5520,5520,0
|
|
20230919,132100,87688020,5520,5520,5520,5520,0
|
|
20230919,132000,87688020,5520,5520,5520,5520,0
|
|
20230919,131900,87688020,5520,5520,5520,5520,0
|
|
20230919,131800,87688020,5520,5520,5520,5520,0
|
|
20230919,131700,87688020,5520,5520,5520,5520,0
|
|
20230919,131600,87688020,5520,5520,5520,5520,0
|
|
20230919,131500,87688020,5520,5520,5520,5520,0
|
|
20230919,131400,87688020,5520,5520,5520,5520,0
|
|
20230919,131300,87688020,5520,5520,5520,5520,0
|
|
20230919,131200,87688020,5520,5520,5520,5520,0
|
|
20230919,131100,87688020,5520,5520,5520,5520,0
|
|
20230919,131000,87688020,5520,5520,5520,5520,0
|
|
20230919,130900,87688020,5520,5520,5520,5520,0
|
|
20230919,130800,87688020,5520,5520,5520,5520,0
|
|
20230919,130700,87688020,5520,5520,5520,5520,0
|
|
20230919,130600,87688020,5520,5520,5520,5520,0
|
|
20230919,130500,87688020,5520,5520,5520,5520,0
|
|
20230919,130400,87688020,5520,5520,5520,5520,0
|
|
20230919,130300,87688020,5520,5520,5520,5520,0
|
|
20230919,130200,87688020,5520,5520,5520,5520,0
|
|
20230919,130100,87688020,5520,5520,5520,5520,0
|
|
20230919,130000,87688020,5520,5520,5520,5520,0
|
|
20230919,125900,87688020,5520,5520,5520,5520,0
|
|
20230919,125800,87688020,5520,5520,5520,5520,0
|
|
20230919,125700,87688020,5520,5520,5520,5520,0
|
|
20230919,125600,87688020,5520,5520,5520,5520,0
|
|
20230919,125500,87688020,5520,5520,5520,5520,0
|
|
20230919,125400,87688020,5520,5520,5520,5520,0
|
|
20230919,125300,87688020,5520,5520,5520,5520,0
|
|
20230919,125200,87688020,5520,5520,5520,5520,0
|
|
20230919,125100,87688020,5520,5520,5520,5520,0
|
|
20230919,125000,87688020,5520,5520,5520,5520,0
|
|
20230919,124900,87688020,5520,5520,5520,5520,0
|
|
20230919,124800,87688020,5520,5520,5520,5520,0
|
|
20230919,124700,87688020,5520,5520,5520,5520,0
|
|
20230919,124600,87688020,5520,5520,5520,5520,0
|
|
20230919,124500,87688020,5520,5520,5520,5520,0
|
|
20230919,124400,87688020,5520,5520,5520,5520,0
|
|
20230919,124300,87688020,5520,5520,5520,5520,0
|
|
20230919,124200,87688020,5520,5520,5520,5520,0
|
|
20230919,124100,87688020,5520,5520,5520,5520,0
|
|
20230919,124000,87688020,5520,5520,5520,5520,1
|
|
20230919,123900,87682500,5500,5500,5500,5500,0
|
|
20230919,123800,87682500,5500,5500,5500,5500,0
|
|
20230919,123700,87682500,5500,5500,5500,5500,0
|
|
20230919,123600,87682500,5500,5500,5500,5500,0
|
|
20230919,123500,87682500,5500,5500,5500,5500,0
|
|
20230919,123400,87682500,5500,5500,5500,5500,0
|
|
20230919,123300,87682500,5500,5500,5500,5500,0
|
|
20230919,123200,87682500,5500,5500,5500,5500,0
|
|
20230919,123100,87682500,5500,5500,5500,5500,0
|
|
20230919,123000,87682500,5500,5500,5500,5500,0
|
|
20230919,122900,87682500,5500,5500,5500,5500,0
|
|
20230919,122800,87682500,5500,5500,5500,5500,0
|
|
20230919,122700,87682500,5500,5500,5500,5500,0
|
|
20230919,122600,87682500,5500,5500,5500,5500,0
|
|
20230919,122500,87682500,5500,5500,5500,5500,0
|
|
20230919,122400,87682500,5500,5500,5500,5500,0
|
|
20230919,122300,87682500,5500,5500,5500,5500,0
|
|
20230919,122200,87682500,5500,5500,5500,5500,0
|
|
20230919,122100,87682500,5500,5500,5500,5500,0
|
|
20230919,122000,87682500,5500,5500,5500,5500,0
|
|
20230919,121900,87682500,5500,5500,5500,5500,0
|
|
20230919,121800,87682500,5500,5500,5500,5500,0
|
|
20230919,121700,87682500,5500,5500,5500,5500,0
|
|
20230919,121600,87682500,5500,5500,5500,5500,0
|
|
20230919,121500,87682500,5500,5500,5500,5500,0
|
|
20230919,121400,87682500,5500,5500,5500,5500,0
|
|
20230919,121300,87682500,5500,5500,5500,5500,2
|
|
20230919,121200,87671500,5520,5520,5520,5520,0
|
|
20230919,121100,87671500,5520,5520,5520,5520,0
|
|
20230919,121000,87671500,5520,5520,5520,5520,0
|
|
20230919,120900,87671500,5520,5520,5520,5520,0
|
|
20230919,120800,87671500,5520,5520,5520,5520,2
|
|
20230919,120700,87660460,5500,5500,5500,5500,0
|
|
20230919,120600,87660460,5500,5500,5500,5500,0
|
|
20230919,120500,87660460,5500,5500,5500,5500,0
|
|
20230919,120400,87660460,5500,5500,5500,5500,268
|
|
20230919,120300,86186460,5500,5500,5500,5500,0
|
|
20230919,120200,86186460,5500,5500,5500,5500,0
|
|
20230919,120100,86186460,5500,5500,5500,5500,0
|
|
20230919,120000,86186460,5500,5500,5500,5500,0
|
|
20230919,115900,86186460,5500,5500,5500,5500,0
|
|
20230919,115800,86186460,5500,5500,5500,5500,0
|
|
20230919,115700,86186460,5500,5500,5500,5500,0
|
|
20230919,115600,86186460,5500,5500,5500,5500,0
|
|
20230919,115500,86186460,5500,5500,5500,5500,0
|
|
20230919,115400,86186460,5500,5500,5500,5500,0
|
|
20230919,115300,86186460,5500,5500,5500,5500,0
|
|
20230919,115200,86186460,5500,5500,5500,5500,8
|
|
20230919,115100,86142460,5500,5500,5500,5500,201
|
|
20230919,115000,85036960,5510,5510,5510,5510,2
|
|
20230919,114900,85025940,5520,5520,5520,5520,0
|
|
20230919,114800,85025940,5520,5520,5520,5520,0
|
|
20230919,114700,85025940,5520,5520,5520,5520,0
|
|
20230919,114600,85025940,5520,5520,5520,5520,0
|
|
20230919,114500,85025940,5520,5520,5520,5520,0
|
|
20230919,114400,85025940,5520,5520,5520,5520,0
|
|
20230919,114300,85025940,5520,5520,5520,5520,0
|
|
20230919,114200,85025940,5520,5520,5520,5520,0
|
|
20230919,114100,85025940,5520,5520,5520,5520,0
|
|
20230919,114000,85025940,5520,5520,5520,5520,0
|
|
20230919,113900,85025940,5520,5520,5520,5520,0
|
|
20230919,113800,85025940,5520,5520,5520,5520,0
|
|
20230919,113700,85025940,5520,5520,5520,5520,0
|
|
20230919,113600,85025940,5520,5520,5520,5520,3
|
|
20230919,113500,85009380,5520,5520,5520,5520,0
|
|
20230919,113400,85009380,5520,5520,5520,5520,0
|
|
20230919,113300,85009380,5520,5520,5520,5520,0
|
|
20230919,113200,85009380,5520,5520,5520,5520,0
|
|
20230919,113100,85009380,5520,5520,5520,5520,0
|
|
20230919,113000,85009380,5520,5520,5520,5520,0
|
|
20230919,112900,85009380,5520,5520,5520,5520,0
|
|
20230919,112800,85009380,5520,5500,5520,5500,419
|
|
20230919,112700,82696560,5500,5500,5500,5500,4
|
|
20230919,112600,82674560,5500,5500,5500,5500,0
|
|
20230919,112500,82674560,5500,5490,5500,5490,200
|
|
20230919,112400,81574810,5500,5500,5500,5500,0
|
|
20230919,112300,81574810,5500,5500,5500,5500,0
|
|
20230919,112200,81574810,5500,5500,5500,5500,0
|
|
20230919,112100,81574810,5500,5500,5500,5500,0
|
|
20230919,112000,81574810,5500,5500,5500,5500,0
|
|
20230919,111900,81574810,5500,5500,5500,5500,0
|
|
20230919,111800,81574810,5500,5500,5500,5500,0
|
|
20230919,111700,81574810,5500,5500,5500,5500,202
|
|
20230919,111600,80463810,5460,5510,5510,5460,2944
|
|
20230919,111500,64342760,5530,5530,5530,5530,0
|
|
20230919,111400,64342760,5530,5510,5530,5510,822
|
|
20230919,111300,59813360,5510,5510,5510,5510,862
|
|
20230919,111200,55063740,5530,5530,5530,5530,0
|
|
20230919,111100,55063740,5530,5530,5530,5530,0
|
|
20230919,111000,55063740,5530,5530,5530,5530,0
|
|
20230919,110900,55063740,5530,5530,5530,5530,0
|
|
20230919,110800,55063740,5530,5510,5530,5510,164
|
|
20230919,110700,54160080,5510,5510,5510,5510,0
|
|
20230919,110600,54160080,5510,5510,5510,5510,0
|
|
20230919,110500,54160080,5510,5510,5510,5510,0
|
|
20230919,110400,54160080,5510,5510,5510,5510,0
|
|
20230919,110300,54160080,5510,5510,5510,5510,0
|
|
20230919,110200,54160080,5510,5510,5510,5510,0
|
|
20230919,110100,54160080,5510,5510,5510,5510,0
|
|
20230919,110000,54160080,5510,5510,5510,5510,0
|
|
20230919,105900,54160080,5510,5510,5510,5510,0
|
|
20230919,105800,54160080,5510,5510,5510,5510,0
|
|
20230919,105700,54160080,5510,5510,5510,5510,0
|
|
20230919,105600,54160080,5510,5510,5510,5510,0
|
|
20230919,105500,54160080,5510,5510,5510,5510,0
|
|
20230919,105400,54160080,5510,5510,5510,5510,0
|
|
20230919,105300,54160080,5510,5510,5510,5510,0
|
|
20230919,105200,54160080,5510,5510,5510,5510,0
|
|
20230919,105100,54160080,5510,5510,5510,5510,1
|
|
20230919,105000,54154570,5490,5490,5490,5490,18
|
|
20230919,104900,54055750,5490,5490,5490,5490,0
|
|
20230919,104800,54055750,5490,5490,5490,5490,2109
|
|
20230919,104700,42477340,5490,5490,5490,5490,0
|
|
20230919,104600,42477340,5490,5490,5490,5490,0
|
|
20230919,104500,42477340,5490,5490,5490,5490,1214
|
|
20230919,104400,35812480,5500,5500,5500,5500,0
|
|
20230919,104300,35812480,5500,5500,5500,5500,0
|
|
20230919,104200,35812480,5500,5500,5500,5500,0
|
|
20230919,104100,35812480,5500,5500,5500,5500,0
|
|
20230919,104000,35812480,5500,5500,5500,5500,0
|
|
20230919,103900,35812480,5500,5500,5500,5500,306
|
|
20230919,103800,34129480,5500,5500,5500,5500,0
|
|
20230919,103700,34129480,5500,5500,5500,5500,21
|
|
20230919,103600,34013980,5490,5490,5490,5490,0
|
|
20230919,103500,34013980,5490,5490,5490,5490,0
|
|
20230919,103400,34013980,5490,5490,5490,5490,0
|
|
20230919,103300,34013980,5490,5490,5490,5490,0
|
|
20230919,103200,34013980,5490,5490,5490,5490,0
|
|
20230919,103100,34013980,5490,5490,5490,5490,350
|
|
20230919,103000,32092480,5490,5490,5490,5490,0
|
|
20230919,102900,32092480,5490,5490,5490,5490,100
|
|
20230919,102800,31543480,5490,5490,5490,5490,964
|
|
20230919,102700,26251120,5500,5500,5500,5500,1422
|
|
20230919,102600,18430120,5500,5500,5500,5500,0
|
|
20230919,102500,18430120,5500,5500,5500,5500,8
|
|
20230919,102400,18386120,5500,5500,5500,5500,0
|
|
20230919,102300,18386120,5500,5500,5500,5500,200
|
|
20230919,102200,17286120,5500,5500,5500,5500,0
|
|
20230919,102100,17286120,5500,5500,5500,5500,0
|
|
20230919,102000,17286120,5500,5500,5500,5500,0
|
|
20230919,101900,17286120,5500,5500,5500,5500,500
|
|
20230919,101800,14536120,5500,5500,5500,5500,20
|
|
20230919,101700,14426120,5500,5500,5500,5500,0
|
|
20230919,101600,14426120,5500,5500,5500,5500,0
|
|
20230919,101500,14426120,5500,5500,5500,5500,0
|
|
20230919,101400,14426120,5500,5500,5500,5500,0
|
|
20230919,101300,14426120,5500,5500,5500,5500,0
|
|
20230919,101200,14426120,5500,5500,5500,5500,0
|
|
20230919,101100,14426120,5500,5500,5500,5500,0
|
|
20230919,101000,14426120,5500,5500,5500,5500,0
|
|
20230919,100900,14426120,5500,5500,5500,5500,0
|
|
20230919,100800,14426120,5500,5500,5500,5500,162
|
|
20230919,100700,13535120,5510,5500,5510,5500,110
|
|
20230919,100600,12929360,5510,5510,5510,5510,0
|
|
20230919,100500,12929360,5510,5510,5510,5510,0
|
|
20230919,100400,12929360,5510,5510,5510,5510,0
|
|
20230919,100300,12929360,5510,5510,5510,5510,66
|
|
20230919,100200,12565700,5520,5520,5520,5520,0
|
|
20230919,100100,12565700,5520,5520,5520,5520,0
|
|
20230919,100000,12565700,5520,5520,5520,5520,20
|
|
20230919,095900,12455300,5530,5530,5530,5530,0
|
|
20230919,095800,12455300,5530,5530,5530,5530,20
|
|
20230919,095700,12344700,5510,5510,5510,5510,0
|
|
20230919,095600,12344700,5510,5510,5510,5510,0
|
|
20230919,095500,12344700,5510,5510,5510,5510,0
|
|
20230919,095400,12344700,5510,5520,5520,5500,1087
|
|
20230919,095300,6354390,5510,5510,5510,5510,0
|
|
20230919,095200,6354390,5510,5510,5510,5510,0
|
|
20230919,095100,6354390,5510,5510,5510,5510,0
|
|
20230919,095000,6354390,5510,5510,5510,5510,0
|
|
20230919,094900,6354390,5510,5510,5510,5510,0
|
|
20230919,094800,6354390,5510,5520,5520,5510,160
|
|
20230919,094700,5472040,5530,5530,5530,5530,0
|
|
20230919,094600,5472040,5530,5530,5530,5530,48
|
|
20230919,094500,5206600,5530,5530,5530,5530,0
|
|
20230919,094400,5206600,5530,5530,5530,5530,1
|
|
20230919,094300,5201070,5530,5530,5530,5530,0
|
|
20230919,094200,5201070,5530,5530,5530,5530,0
|
|
20230919,094100,5201070,5530,5530,5530,5530,0
|
|
20230919,094000,5201070,5530,5530,5530,5530,0
|
|
20230919,093900,5201070,5530,5530,5530,5530,0
|
|
20230919,093800,5201070,5530,5530,5530,5530,0
|
|
20230919,093700,5201070,5530,5530,5530,5530,1
|
|
20230919,093600,5195540,5540,5540,5540,5540,0
|
|
20230919,093500,5195540,5540,5540,5540,5540,0
|
|
20230919,093400,5195540,5540,5540,5540,5540,6
|
|
20230919,093300,5162300,5540,5540,5540,5540,1
|
|
20230919,093200,5156760,5540,5540,5540,5540,0
|
|
20230919,093100,5156760,5540,5540,5540,5540,0
|
|
20230919,093000,5156760,5540,5540,5540,5540,0
|
|
20230919,092900,5156760,5540,5540,5540,5540,0
|
|
20230919,092800,5156760,5540,5540,5540,5540,29
|
|
20230919,092700,4996100,5550,5550,5550,5550,19
|
|
20230919,092600,4890650,5560,5540,5560,5540,66
|
|
20230919,092500,4523720,5550,5550,5550,5550,0
|
|
20230919,092400,4523720,5550,5550,5550,5550,0
|
|
20230919,092300,4523720,5550,5550,5550,5550,0
|
|
20230919,092200,4523720,5550,5550,5550,5550,0
|
|
20230919,092100,4523720,5550,5550,5550,5550,57
|
|
20230919,092000,4207370,5550,5550,5550,5550,236
|
|
20230919,091900,2897570,5550,5540,5550,5540,57
|
|
20230919,091800,2581260,5540,5540,5540,5540,113
|
|
20230919,091700,1955240,5540,5540,5540,5540,22
|
|
20230919,091600,1833360,5540,5540,5540,5540,0
|
|
20230919,091500,1833360,5540,5540,5540,5540,0
|
|
20230919,091400,1833360,5540,5540,5540,5540,0
|
|
20230919,091300,1833360,5540,5540,5540,5540,0
|
|
20230919,091200,1833360,5540,5540,5540,5540,0
|
|
20230919,091100,1833360,5540,5540,5540,5540,101
|
|
20230919,091000,1273820,5500,5500,5500,5500,0
|
|
20230919,090900,1273820,5500,5500,5500,5500,0
|
|
20230919,090800,1273820,5500,5500,5500,5500,0
|
|
20230919,090700,1273820,5500,5500,5500,5500,0
|
|
20230919,090600,1273820,5500,5500,5500,5500,0
|
|
20230919,090500,1273820,5500,5500,5500,5500,2
|
|
20230919,090400,1262820,5550,5550,5550,5550,0
|
|
20230919,090300,1262820,5550,5550,5550,5550,0
|
|
20230919,090200,1262820,5550,5550,5550,5550,0
|
|
20230919,090100,1262820,5550,5550,5550,5550,2
|
|
20230919,090000,1251720,5490,5490,5490,5490,228
|