640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,193700,64549180,5470,5470,5470,5470,360
|
|
20230918,193600,64549180,5470,5470,5470,5470,0
|
|
20230918,193500,64549180,5470,5470,5470,5470,0
|
|
20230918,193400,64549180,5470,5470,5470,5470,0
|
|
20230918,193300,64549180,5470,5470,5470,5470,0
|
|
20230918,193200,64549180,5470,5470,5470,5470,0
|
|
20230918,193100,64549180,5470,5470,5470,5470,0
|
|
20230918,193000,64549180,5470,5470,5470,5470,0
|
|
20230918,192900,64549180,5470,5470,5470,5470,0
|
|
20230918,192800,64549180,5470,5470,5470,5470,0
|
|
20230918,192700,64549180,5470,5470,5470,5470,0
|
|
20230918,192600,64549180,5470,5470,5470,5470,0
|
|
20230918,192500,64549180,5470,5470,5470,5470,0
|
|
20230918,192400,64549180,5470,5470,5470,5470,0
|
|
20230918,192300,64549180,5470,5470,5470,5470,0
|
|
20230918,192200,64549180,5470,5470,5470,5470,0
|
|
20230918,192100,64549180,5470,5470,5470,5470,0
|
|
20230918,192000,64549180,5470,5470,5470,5470,0
|
|
20230918,191900,64549180,5470,5470,5470,5470,0
|
|
20230918,191800,64549180,5470,5470,5470,5470,0
|
|
20230918,191700,64549180,5470,5470,5470,5470,0
|
|
20230918,191600,64549180,5470,5470,5470,5470,0
|
|
20230918,191500,64549180,5470,5470,5470,5470,0
|
|
20230918,191400,64549180,5470,5470,5470,5470,0
|
|
20230918,191300,64549180,5470,5470,5470,5470,0
|
|
20230918,191200,64549180,5470,5470,5470,5470,0
|
|
20230918,191100,64549180,5470,5470,5470,5470,0
|
|
20230918,191000,64549180,5470,5470,5470,5470,0
|
|
20230918,190900,64549180,5470,5470,5470,5470,0
|
|
20230918,190800,64549180,5470,5470,5470,5470,0
|
|
20230918,190700,64549180,5470,5470,5470,5470,360
|
|
20230918,190600,64549180,5470,5470,5470,5470,0
|
|
20230918,190500,64549180,5470,5470,5470,5470,0
|
|
20230918,190400,64549180,5470,5470,5470,5470,0
|
|
20230918,190300,64549180,5470,5470,5470,5470,0
|
|
20230918,190200,64549180,5470,5470,5470,5470,0
|
|
20230918,190100,64549180,5470,5470,5470,5470,0
|
|
20230918,190000,64549180,5470,5470,5470,5470,0
|
|
20230918,185900,64549180,5470,5470,5470,5470,0
|
|
20230918,185800,64549180,5470,5470,5470,5470,0
|
|
20230918,185700,64549180,5470,5470,5470,5470,0
|
|
20230918,185600,64549180,5470,5470,5470,5470,0
|
|
20230918,185500,64549180,5470,5470,5470,5470,0
|
|
20230918,185400,64549180,5470,5470,5470,5470,0
|
|
20230918,185300,64549180,5470,5470,5470,5470,0
|
|
20230918,185200,64549180,5470,5470,5470,5470,0
|
|
20230918,185100,64549180,5470,5470,5470,5470,0
|
|
20230918,185000,64549180,5470,5470,5470,5470,0
|
|
20230918,184900,64549180,5470,5470,5470,5470,0
|
|
20230918,184800,64549180,5470,5470,5470,5470,0
|
|
20230918,184700,64549180,5470,5470,5470,5470,0
|
|
20230918,184600,64549180,5470,5470,5470,5470,0
|
|
20230918,184500,64549180,5470,5470,5470,5470,0
|
|
20230918,184400,64549180,5470,5470,5470,5470,0
|
|
20230918,184300,64549180,5470,5470,5470,5470,0
|
|
20230918,184200,64549180,5470,5470,5470,5470,0
|
|
20230918,184100,64549180,5470,5470,5470,5470,0
|
|
20230918,184000,64549180,5470,5470,5470,5470,0
|
|
20230918,183900,64549180,5470,5470,5470,5470,0
|
|
20230918,183800,64549180,5470,5470,5470,5470,0
|
|
20230918,183700,64549180,5470,5470,5470,5470,360
|
|
20230918,183600,64549180,5470,5470,5470,5470,0
|
|
20230918,183500,64549180,5470,5470,5470,5470,0
|
|
20230918,183400,64549180,5470,5470,5470,5470,0
|
|
20230918,183300,64549180,5470,5470,5470,5470,0
|
|
20230918,183200,64549180,5470,5470,5470,5470,0
|
|
20230918,183100,64549180,5470,5470,5470,5470,0
|
|
20230918,183000,64549180,5470,5470,5470,5470,0
|
|
20230918,182900,64549180,5470,5470,5470,5470,0
|
|
20230918,182800,64549180,5470,5470,5470,5470,0
|
|
20230918,182700,64549180,5470,5470,5470,5470,0
|
|
20230918,182600,64549180,5470,5470,5470,5470,0
|
|
20230918,182500,64549180,5470,5470,5470,5470,0
|
|
20230918,182400,64549180,5470,5470,5470,5470,0
|
|
20230918,182300,64549180,5470,5470,5470,5470,0
|
|
20230918,182200,64549180,5470,5470,5470,5470,0
|
|
20230918,182100,64549180,5470,5470,5470,5470,0
|
|
20230918,182000,64549180,5470,5470,5470,5470,0
|
|
20230918,181900,64549180,5470,5470,5470,5470,0
|
|
20230918,181800,64549180,5470,5470,5470,5470,0
|
|
20230918,181700,64549180,5470,5470,5470,5470,0
|
|
20230918,181600,64549180,5470,5470,5470,5470,0
|
|
20230918,181500,64549180,5470,5470,5470,5470,0
|
|
20230918,181400,64549180,5470,5470,5470,5470,0
|
|
20230918,181300,64549180,5470,5470,5470,5470,0
|
|
20230918,181200,64549180,5470,5470,5470,5470,0
|
|
20230918,181100,64549180,5470,5470,5470,5470,0
|
|
20230918,181000,64549180,5470,5470,5470,5470,0
|
|
20230918,180900,64549180,5470,5470,5470,5470,0
|
|
20230918,180800,64549180,5470,5470,5470,5470,0
|
|
20230918,180700,64549180,5470,5470,5470,5470,360
|
|
20230918,180600,64549180,5470,5470,5470,5470,0
|
|
20230918,180500,64549180,5470,5470,5470,5470,0
|
|
20230918,180400,64549180,5470,5470,5470,5470,0
|
|
20230918,180300,64549180,5470,5470,5470,5470,0
|
|
20230918,180200,64549180,5470,5470,5470,5470,0
|
|
20230918,180100,64549180,5470,5470,5470,5470,0
|
|
20230918,180000,64549180,5470,5470,5470,5470,0
|
|
20230918,175900,64549180,5470,5470,5470,5470,0
|
|
20230918,175800,64549180,5470,5470,5470,5470,0
|
|
20230918,175700,64549180,5470,5470,5470,5470,0
|
|
20230918,175600,64549180,5470,5470,5470,5470,0
|
|
20230918,175500,64549180,5470,5470,5470,5470,0
|
|
20230918,175400,64549180,5470,5470,5470,5470,0
|
|
20230918,175300,64549180,5470,5470,5470,5470,0
|
|
20230918,175200,64549180,5470,5470,5470,5470,0
|
|
20230918,175100,64549180,5470,5470,5470,5470,0
|
|
20230918,175000,64549180,5470,5470,5470,5470,0
|
|
20230918,174900,64549180,5470,5470,5470,5470,0
|
|
20230918,174800,64549180,5470,5470,5470,5470,0
|
|
20230918,174700,64549180,5470,5470,5470,5470,0
|
|
20230918,174600,64549180,5470,5470,5470,5470,0
|
|
20230918,174500,64549180,5470,5470,5470,5470,0
|
|
20230918,174400,64549180,5470,5470,5470,5470,0
|
|
20230918,174300,64549180,5470,5470,5470,5470,0
|
|
20230918,174200,64549180,5470,5470,5470,5470,0
|
|
20230918,174100,64549180,5470,5470,5470,5470,0
|
|
20230918,174000,64549180,5470,5470,5470,5470,0
|
|
20230918,173900,64549180,5470,5470,5470,5470,0
|
|
20230918,173800,64549180,5470,5470,5470,5470,0
|
|
20230918,173700,64549180,5470,5470,5470,5470,360
|
|
20230918,173600,64549180,5470,5470,5470,5470,0
|
|
20230918,173500,64549180,5470,5470,5470,5470,0
|
|
20230918,173400,64549180,5470,5470,5470,5470,0
|
|
20230918,173300,64549180,5470,5470,5470,5470,0
|
|
20230918,173200,64549180,5470,5470,5470,5470,0
|
|
20230918,173100,64549180,5470,5470,5470,5470,0
|
|
20230918,173000,64549180,5470,5470,5470,5470,0
|
|
20230918,172900,64549180,5470,5470,5470,5470,0
|
|
20230918,172800,64549180,5470,5470,5470,5470,0
|
|
20230918,172700,64549180,5470,5470,5470,5470,0
|
|
20230918,172600,64549180,5470,5470,5470,5470,0
|
|
20230918,172500,64549180,5470,5470,5470,5470,0
|
|
20230918,172400,64549180,5470,5470,5470,5470,0
|
|
20230918,172300,64549180,5470,5470,5470,5470,0
|
|
20230918,172200,64549180,5470,5470,5470,5470,0
|
|
20230918,172100,64549180,5470,5470,5470,5470,0
|
|
20230918,172000,64549180,5470,5470,5470,5470,0
|
|
20230918,171900,64549180,5470,5470,5470,5470,0
|
|
20230918,171800,64549180,5470,5470,5470,5470,0
|
|
20230918,171700,64549180,5470,5470,5470,5470,0
|
|
20230918,171600,64549180,5470,5470,5470,5470,0
|
|
20230918,171500,64549180,5470,5470,5470,5470,0
|
|
20230918,171400,64549180,5470,5470,5470,5470,0
|
|
20230918,171300,64549180,5470,5470,5470,5470,0
|
|
20230918,171200,64549180,5470,5470,5470,5470,0
|
|
20230918,171100,64549180,5470,5470,5470,5470,0
|
|
20230918,171000,64549180,5470,5470,5470,5470,0
|
|
20230918,170900,64549180,5470,5470,5470,5470,0
|
|
20230918,170800,64549180,5470,5470,5470,5470,0
|
|
20230918,170700,64549180,5470,5470,5470,5470,360
|
|
20230918,170600,64549180,5470,5470,5470,5470,0
|
|
20230918,170500,64549180,5470,5470,5470,5470,0
|
|
20230918,170400,64549180,5470,5470,5470,5470,0
|
|
20230918,170300,64549180,5470,5470,5470,5470,0
|
|
20230918,170200,64549180,5470,5470,5470,5470,0
|
|
20230918,170100,64549180,5470,5470,5470,5470,0
|
|
20230918,170000,64549180,5470,5470,5470,5470,0
|
|
20230918,165900,64549180,5470,5470,5470,5470,0
|
|
20230918,165800,64549180,5470,5470,5470,5470,0
|
|
20230918,165700,64549180,5470,5470,5470,5470,0
|
|
20230918,165600,64549180,5470,5470,5470,5470,0
|
|
20230918,165500,64549180,5470,5470,5470,5470,0
|
|
20230918,165400,64549180,5470,5470,5470,5470,0
|
|
20230918,165300,64549180,5470,5470,5470,5470,0
|
|
20230918,165200,64549180,5470,5470,5470,5470,0
|
|
20230918,165100,64549180,5470,5470,5470,5470,0
|
|
20230918,165000,64549180,5470,5470,5470,5470,0
|
|
20230918,164900,64549180,5470,5470,5470,5470,0
|
|
20230918,164800,64549180,5470,5470,5470,5470,0
|
|
20230918,164700,64549180,5470,5470,5470,5470,0
|
|
20230918,164600,64549180,5470,5470,5470,5470,0
|
|
20230918,164500,64549180,5470,5470,5470,5470,0
|
|
20230918,164400,64549180,5470,5470,5470,5470,0
|
|
20230918,164300,64549180,5470,5470,5470,5470,0
|
|
20230918,164200,64549180,5470,5470,5470,5470,0
|
|
20230918,164100,64549180,5470,5470,5470,5470,0
|
|
20230918,164000,64549180,5470,5470,5470,5470,0
|
|
20230918,163900,64549180,5470,5470,5470,5470,0
|
|
20230918,163800,64549180,5470,5470,5470,5470,0
|
|
20230918,163700,64549180,5470,5470,5470,5470,360
|
|
20230918,163600,64549180,5470,5470,5470,5470,0
|
|
20230918,163500,64549180,5470,5470,5470,5470,0
|
|
20230918,163400,64549180,5470,5470,5470,5470,0
|
|
20230918,163300,64549180,5470,5470,5470,5470,0
|
|
20230918,163200,64549180,5470,5470,5470,5470,0
|
|
20230918,163100,64549180,5470,5470,5470,5470,0
|
|
20230918,163000,64549180,5470,5470,5470,5470,0
|
|
20230918,162900,64549180,5470,5470,5470,5470,0
|
|
20230918,162800,64549180,5470,5470,5470,5470,0
|
|
20230918,162700,64549180,5470,5470,5470,5470,0
|
|
20230918,162600,64549180,5470,5470,5470,5470,0
|
|
20230918,162500,64549180,5470,5470,5470,5470,0
|
|
20230918,162400,64549180,5470,5470,5470,5470,0
|
|
20230918,162300,64549180,5470,5470,5470,5470,0
|
|
20230918,162200,64549180,5470,5470,5470,5470,0
|
|
20230918,162100,64549180,5470,5470,5470,5470,0
|
|
20230918,162000,64549180,5470,5470,5470,5470,0
|
|
20230918,161900,64549180,5470,5470,5470,5470,0
|
|
20230918,161800,64549180,5470,5470,5470,5470,0
|
|
20230918,161700,64549180,5470,5470,5470,5470,0
|
|
20230918,161600,64549180,5470,5470,5470,5470,0
|
|
20230918,161500,64549180,5470,5470,5470,5470,0
|
|
20230918,161400,64549180,5470,5470,5470,5470,0
|
|
20230918,161300,64549180,5470,5470,5470,5470,0
|
|
20230918,161200,64549180,5470,5470,5470,5470,0
|
|
20230918,161100,64549180,5470,5470,5470,5470,0
|
|
20230918,161000,64549180,5470,5470,5470,5470,0
|
|
20230918,160900,64549180,5470,5470,5470,5470,0
|
|
20230918,160800,64549180,5470,5470,5470,5470,0
|
|
20230918,160700,64549180,5470,5470,5470,5470,360
|
|
20230918,160600,64549180,5470,5470,5470,5470,0
|
|
20230918,160500,64549180,5470,5470,5470,5470,0
|
|
20230918,160400,64549180,5470,5470,5470,5470,0
|
|
20230918,160300,64549180,5470,5470,5470,5470,0
|
|
20230918,160200,64549180,5470,5470,5470,5470,0
|
|
20230918,160100,64549180,5470,5470,5470,5470,0
|
|
20230918,160000,64549180,5470,5470,5470,5470,0
|
|
20230918,155900,64549180,5470,5470,5470,5470,0
|
|
20230918,155800,64549180,5470,5470,5470,5470,0
|
|
20230918,155700,64549180,5470,5470,5470,5470,0
|
|
20230918,155600,64549180,5470,5470,5470,5470,0
|
|
20230918,155500,64549180,5470,5470,5470,5470,0
|
|
20230918,155400,64549180,5470,5470,5470,5470,0
|
|
20230918,155300,64549180,5470,5470,5470,5470,0
|
|
20230918,155200,64549180,5470,5470,5470,5470,0
|
|
20230918,155100,64549180,5470,5470,5470,5470,0
|
|
20230918,155000,64549180,5470,5470,5470,5470,0
|
|
20230918,154900,64549180,5470,5470,5470,5470,0
|
|
20230918,154800,64549180,5470,5470,5470,5470,0
|
|
20230918,154700,64549180,5470,5470,5470,5470,0
|
|
20230918,154600,64549180,5470,5470,5470,5470,0
|
|
20230918,154500,64549180,5470,5470,5470,5470,0
|
|
20230918,154400,64549180,5470,5470,5470,5470,0
|
|
20230918,154300,64549180,5470,5470,5470,5470,0
|
|
20230918,154200,64549180,5470,5470,5470,5470,0
|
|
20230918,154100,64549180,5470,5470,5470,5470,0
|
|
20230918,154000,64549180,5470,5470,5470,5470,0
|
|
20230918,153900,64549180,5470,5470,5470,5470,0
|
|
20230918,153800,64549180,5470,5470,5470,5470,0
|
|
20230918,153700,64549180,5470,5470,5470,5470,360
|
|
20230918,153600,64549180,5470,5470,5470,5470,0
|
|
20230918,153500,64549180,5470,5470,5470,5470,0
|
|
20230918,153400,64549180,5470,5470,5470,5470,0
|
|
20230918,153300,64549180,5470,5470,5470,5470,0
|
|
20230918,153200,64549180,5470,5470,5470,5470,0
|
|
20230918,153100,64549180,5470,5470,5470,5470,0
|
|
20230918,153000,64549180,5470,5470,5470,5470,360
|
|
20230918,152900,62579980,5440,5440,5440,5440,0
|
|
20230918,152800,62579980,5440,5440,5440,5440,0
|
|
20230918,152700,62579980,5440,5440,5440,5440,0
|
|
20230918,152600,62579980,5440,5440,5440,5440,0
|
|
20230918,152500,62579980,5440,5440,5440,5440,0
|
|
20230918,152400,62579980,5440,5440,5440,5440,0
|
|
20230918,152300,62579980,5440,5440,5440,5440,0
|
|
20230918,152200,62579980,5440,5440,5440,5440,0
|
|
20230918,152100,62579980,5440,5440,5440,5440,0
|
|
20230918,152000,62579980,5440,5440,5440,5440,0
|
|
20230918,151900,62579980,5440,5440,5440,5440,0
|
|
20230918,151800,62579980,5440,5440,5440,5440,3
|
|
20230918,151700,62563660,5440,5440,5440,5440,4
|
|
20230918,151600,62541900,5440,5440,5440,5440,4
|
|
20230918,151500,62520140,5440,5440,5440,5440,4
|
|
20230918,151400,62498380,5440,5440,5440,5440,3
|
|
20230918,151300,62482060,5440,5440,5440,5440,4
|
|
20230918,151200,62460300,5440,5440,5440,5440,4
|
|
20230918,151100,62438540,5440,5440,5440,5440,4
|
|
20230918,151000,62416780,5440,5440,5440,5440,3
|
|
20230918,150900,62400460,5440,5440,5440,5440,4
|
|
20230918,150800,62378700,5440,5440,5440,5440,4
|
|
20230918,150700,62356940,5440,5440,5440,5440,4
|
|
20230918,150600,62335180,5470,5450,5470,5450,251
|
|
20230918,150500,60966830,5450,5450,5450,5450,3
|
|
20230918,150400,60950480,5470,5450,5470,5450,104
|
|
20230918,150300,60381680,5450,5450,5450,5450,4
|
|
20230918,150200,60359880,5450,5450,5450,5450,4
|
|
20230918,150100,60338080,5450,5450,5450,5450,3
|
|
20230918,150000,60321730,5450,5450,5450,5450,4
|
|
20230918,145900,60299930,5450,5450,5450,5450,4
|
|
20230918,145800,60278130,5450,5450,5450,5450,4
|
|
20230918,145700,60256330,5450,5450,5450,5450,3
|
|
20230918,145600,60239980,5450,5450,5450,5450,4
|
|
20230918,145500,60218180,5450,5450,5450,5450,4
|
|
20230918,145400,60196380,5470,5450,5470,5450,5
|
|
20230918,145300,60169110,5450,5450,5450,5450,4
|
|
20230918,145200,60147310,5450,5450,5450,5450,3
|
|
20230918,145100,60130960,5450,5450,5450,5450,4
|
|
20230918,145000,60109160,5450,5450,5450,5450,4
|
|
20230918,144900,60087360,5450,5450,5450,5450,4
|
|
20230918,144800,60065560,5450,5450,5450,5450,3
|
|
20230918,144700,60049210,5450,5450,5450,5450,4
|
|
20230918,144600,60027410,5470,5450,5470,5450,554
|
|
20230918,144500,56997110,5450,5450,5450,5450,4
|
|
20230918,144400,56975310,5450,5450,5450,5450,3
|
|
20230918,144300,56958960,5450,5450,5450,5450,4
|
|
20230918,144200,56937160,5450,5450,5450,5450,4
|
|
20230918,144100,56915360,5450,5450,5450,5450,4
|
|
20230918,144000,56893560,5450,5450,5450,5450,4
|
|
20230918,143900,56871760,5450,5450,5450,5450,3
|
|
20230918,143800,56855410,5470,5450,5470,5450,5
|
|
20230918,143700,56828140,5450,5450,5450,5450,4
|
|
20230918,143600,56806340,5450,5450,5450,5450,4
|
|
20230918,143500,56784540,5450,5450,5450,5450,3
|
|
20230918,143400,56768190,5450,5450,5450,5450,4
|
|
20230918,143300,56746390,5450,5450,5450,5450,4
|
|
20230918,143200,56724590,5450,5450,5450,5450,4
|
|
20230918,143100,56702790,5450,5450,5450,5450,3
|
|
20230918,143000,56686440,5450,5450,5450,5450,4
|
|
20230918,142900,56664640,5450,5450,5450,5450,4
|
|
20230918,142800,56642840,5450,5450,5450,5450,4
|
|
20230918,142700,56621040,5450,5450,5450,5450,4
|
|
20230918,142600,56599240,5450,5450,5450,5450,3
|
|
20230918,142500,56582890,5450,5450,5450,5450,4
|
|
20230918,142400,56561090,5450,5450,5450,5450,4
|
|
20230918,142300,56539290,5450,5450,5450,5450,4
|
|
20230918,142200,56517490,5450,5450,5450,5450,3
|
|
20230918,142100,56501140,5450,5450,5450,5450,4
|
|
20230918,142000,56479340,5450,5450,5450,5450,4
|
|
20230918,141900,56457540,5450,5450,5450,5450,4
|
|
20230918,141800,56435740,5450,5450,5450,5450,3
|
|
20230918,141700,56419390,5440,5440,5440,5440,4
|
|
20230918,141600,56397630,5440,5440,5440,5440,4
|
|
20230918,141500,56375870,5440,5440,5440,5440,4
|
|
20230918,141400,56354110,5440,5440,5440,5440,4
|
|
20230918,141300,56332350,5440,5440,5440,5440,3
|
|
20230918,141200,56316030,5440,5440,5440,5440,4
|
|
20230918,141100,56294270,5440,5440,5440,5440,4
|
|
20230918,141000,56272510,5440,5440,5440,5440,4
|
|
20230918,140900,56250750,5440,5440,5440,5440,3
|
|
20230918,140800,56234430,5440,5440,5440,5440,4
|
|
20230918,140700,56212670,5440,5440,5440,5440,9
|
|
20230918,140600,56163710,5440,5440,5440,5440,4
|
|
20230918,140500,56141950,5440,5440,5440,5440,5
|
|
20230918,140400,56114750,5440,5440,5440,5440,0
|
|
20230918,140300,56114750,5440,5440,5440,5440,0
|
|
20230918,140200,56114750,5440,5440,5440,5440,0
|
|
20230918,140100,56114750,5440,5440,5440,5440,0
|
|
20230918,140000,56114750,5440,5440,5440,5440,0
|
|
20230918,135900,56114750,5440,5440,5440,5440,0
|
|
20230918,135800,56114750,5440,5440,5440,5440,0
|
|
20230918,135700,56114750,5440,5440,5440,5440,0
|
|
20230918,135600,56114750,5440,5440,5440,5440,0
|
|
20230918,135500,56114750,5440,5440,5440,5440,0
|
|
20230918,135400,56114750,5440,5440,5440,5440,0
|
|
20230918,135300,56114750,5440,5440,5440,5440,0
|
|
20230918,135200,56114750,5440,5440,5440,5440,0
|
|
20230918,135100,56114750,5440,5440,5440,5440,278
|
|
20230918,135000,54602430,5430,5430,5430,5430,0
|
|
20230918,134900,54602430,5430,5430,5430,5430,0
|
|
20230918,134800,54602430,5430,5430,5430,5430,0
|
|
20230918,134700,54602430,5430,5430,5430,5430,0
|
|
20230918,134600,54602430,5430,5430,5430,5430,0
|
|
20230918,134500,54602430,5430,5430,5430,5430,0
|
|
20230918,134400,54602430,5430,5430,5430,5430,0
|
|
20230918,134300,54602430,5430,5430,5430,5430,0
|
|
20230918,134200,54602430,5430,5430,5430,5430,0
|
|
20230918,134100,54602430,5430,5430,5430,5430,20
|
|
20230918,134000,54493830,5430,5430,5430,5430,0
|
|
20230918,133900,54493830,5430,5430,5430,5430,0
|
|
20230918,133800,54493830,5430,5430,5430,5430,0
|
|
20230918,133700,54493830,5430,5430,5430,5430,0
|
|
20230918,133600,54493830,5430,5430,5430,5430,700
|
|
20230918,133500,50692830,5440,5440,5440,5440,0
|
|
20230918,133400,50692830,5440,5440,5440,5440,0
|
|
20230918,133300,50692830,5440,5440,5440,5440,0
|
|
20230918,133200,50692830,5440,5440,5440,5440,25
|
|
20230918,133100,50556830,5440,5440,5440,5440,0
|
|
20230918,133000,50556830,5440,5440,5440,5440,0
|
|
20230918,132900,50556830,5440,5440,5440,5440,0
|
|
20230918,132800,50556830,5440,5440,5440,5440,1
|
|
20230918,132700,50551390,5440,5440,5440,5440,0
|
|
20230918,132600,50551390,5440,5440,5440,5440,0
|
|
20230918,132500,50551390,5440,5440,5440,5440,0
|
|
20230918,132400,50551390,5440,5440,5440,5440,0
|
|
20230918,132300,50551390,5440,5440,5440,5440,0
|
|
20230918,132200,50551390,5440,5440,5440,5440,155
|
|
20230918,132100,49708190,5430,5430,5430,5430,0
|
|
20230918,132000,49708190,5430,5430,5430,5430,0
|
|
20230918,131900,49708190,5430,5430,5430,5430,0
|
|
20230918,131800,49708190,5430,5430,5430,5430,0
|
|
20230918,131700,49708190,5430,5430,5430,5430,147
|
|
20230918,131600,48909980,5440,5440,5440,5440,0
|
|
20230918,131500,48909980,5440,5440,5440,5440,0
|
|
20230918,131400,48909980,5440,5440,5440,5440,0
|
|
20230918,131300,48909980,5440,5440,5440,5440,0
|
|
20230918,131200,48909980,5440,5440,5440,5440,0
|
|
20230918,131100,48909980,5440,5440,5440,5440,0
|
|
20230918,131000,48909980,5440,5440,5440,5440,0
|
|
20230918,130900,48909980,5440,5440,5440,5440,0
|
|
20230918,130800,48909980,5440,5440,5440,5440,0
|
|
20230918,130700,48909980,5440,5440,5440,5440,0
|
|
20230918,130600,48909980,5440,5440,5440,5440,0
|
|
20230918,130500,48909980,5440,5440,5440,5440,0
|
|
20230918,130400,48909980,5440,5440,5440,5440,0
|
|
20230918,130300,48909980,5440,5440,5440,5440,0
|
|
20230918,130200,48909980,5440,5440,5440,5440,0
|
|
20230918,130100,48909980,5440,5440,5440,5440,0
|
|
20230918,130000,48909980,5440,5440,5440,5440,18
|
|
20230918,125900,48812060,5440,5440,5440,5440,0
|
|
20230918,125800,48812060,5440,5440,5440,5440,92
|
|
20230918,125700,48311580,5440,5460,5460,5440,1431
|
|
20230918,125600,40513610,5450,5450,5450,5450,0
|
|
20230918,125500,40513610,5450,5450,5450,5450,0
|
|
20230918,125400,40513610,5450,5450,5450,5450,0
|
|
20230918,125300,40513610,5450,5450,5450,5450,0
|
|
20230918,125200,40513610,5450,5450,5450,5450,0
|
|
20230918,125100,40513610,5450,5450,5450,5450,0
|
|
20230918,125000,40513610,5450,5450,5450,5450,0
|
|
20230918,124900,40513610,5450,5450,5450,5450,0
|
|
20230918,124800,40513610,5450,5450,5450,5450,0
|
|
20230918,124700,40513610,5450,5450,5450,5450,0
|
|
20230918,124600,40513610,5450,5450,5450,5450,0
|
|
20230918,124500,40513610,5450,5450,5450,5450,0
|
|
20230918,124400,40513610,5450,5450,5450,5450,0
|
|
20230918,124300,40513610,5450,5450,5450,5450,0
|
|
20230918,124200,40513610,5450,5450,5450,5450,0
|
|
20230918,124100,40513610,5450,5450,5450,5450,0
|
|
20230918,124000,40513610,5450,5450,5450,5450,0
|
|
20230918,123900,40513610,5450,5450,5450,5450,0
|
|
20230918,123800,40513610,5450,5450,5450,5450,0
|
|
20230918,123700,40513610,5450,5450,5450,5450,0
|
|
20230918,123600,40513610,5450,5450,5450,5450,0
|
|
20230918,123500,40513610,5450,5450,5450,5450,0
|
|
20230918,123400,40513610,5450,5450,5450,5450,14
|
|
20230918,123300,40437310,5460,5460,5460,5460,100
|
|
20230918,123200,39891310,5470,5470,5470,5470,0
|
|
20230918,123100,39891310,5470,5470,5470,5470,0
|
|
20230918,123000,39891310,5470,5470,5470,5470,0
|
|
20230918,122900,39891310,5470,5470,5470,5470,0
|
|
20230918,122800,39891310,5470,5470,5470,5470,0
|
|
20230918,122700,39891310,5470,5470,5470,5470,0
|
|
20230918,122600,39891310,5470,5470,5470,5470,0
|
|
20230918,122500,39891310,5470,5470,5470,5470,0
|
|
20230918,122400,39891310,5470,5470,5470,5470,0
|
|
20230918,122300,39891310,5470,5470,5470,5470,2
|
|
20230918,122200,39880370,5450,5450,5450,5450,0
|
|
20230918,122100,39880370,5450,5450,5450,5450,0
|
|
20230918,122000,39880370,5450,5450,5450,5450,0
|
|
20230918,121900,39880370,5450,5460,5460,5450,132
|
|
20230918,121800,39160590,5460,5460,5460,5460,0
|
|
20230918,121700,39160590,5460,5460,5460,5460,0
|
|
20230918,121600,39160590,5460,5460,5460,5460,0
|
|
20230918,121500,39160590,5460,5460,5460,5460,0
|
|
20230918,121400,39160590,5460,5460,5460,5460,0
|
|
20230918,121300,39160590,5460,5460,5460,5460,0
|
|
20230918,121200,39160590,5460,5460,5460,5460,593
|
|
20230918,121100,35922810,5460,5460,5460,5460,0
|
|
20230918,121000,35922810,5460,5460,5460,5460,0
|
|
20230918,120900,35922810,5460,5460,5460,5460,0
|
|
20230918,120800,35922810,5460,5460,5460,5460,0
|
|
20230918,120700,35922810,5460,5460,5460,5460,0
|
|
20230918,120600,35922810,5460,5460,5460,5460,0
|
|
20230918,120500,35922810,5460,5460,5460,5460,0
|
|
20230918,120400,35922810,5460,5460,5460,5460,0
|
|
20230918,120300,35922810,5460,5460,5460,5460,0
|
|
20230918,120200,35922810,5460,5460,5460,5460,0
|
|
20230918,120100,35922810,5460,5460,5460,5460,0
|
|
20230918,120000,35922810,5460,5460,5460,5460,0
|
|
20230918,115900,35922810,5460,5460,5460,5460,0
|
|
20230918,115800,35922810,5460,5460,5460,5460,0
|
|
20230918,115700,35922810,5460,5460,5460,5460,0
|
|
20230918,115600,35922810,5460,5460,5460,5460,0
|
|
20230918,115500,35922810,5460,5460,5460,5460,0
|
|
20230918,115400,35922810,5460,5460,5460,5460,2
|
|
20230918,115300,35911890,5460,5460,5460,5460,0
|
|
20230918,115200,35911890,5460,5460,5460,5460,0
|
|
20230918,115100,35911890,5460,5460,5460,5460,0
|
|
20230918,115000,35911890,5460,5460,5460,5460,0
|
|
20230918,114900,35911890,5460,5460,5460,5460,0
|
|
20230918,114800,35911890,5460,5460,5460,5460,0
|
|
20230918,114700,35911890,5460,5460,5460,5460,0
|
|
20230918,114600,35911890,5460,5460,5460,5460,0
|
|
20230918,114500,35911890,5460,5460,5460,5460,0
|
|
20230918,114400,35911890,5460,5460,5460,5460,0
|
|
20230918,114300,35911890,5460,5460,5460,5460,0
|
|
20230918,114200,35911890,5460,5460,5460,5460,0
|
|
20230918,114100,35911890,5460,5460,5460,5460,0
|
|
20230918,114000,35911890,5460,5460,5460,5460,0
|
|
20230918,113900,35911890,5460,5460,5460,5460,0
|
|
20230918,113800,35911890,5460,5460,5460,5460,100
|
|
20230918,113700,35365890,5460,5460,5460,5460,50
|
|
20230918,113600,35092890,5460,5460,5460,5460,1
|
|
20230918,113500,35087430,5450,5450,5450,5450,220
|
|
20230918,113400,33888430,5460,5460,5460,5460,0
|
|
20230918,113300,33888430,5460,5460,5460,5460,0
|
|
20230918,113200,33888430,5460,5460,5460,5460,0
|
|
20230918,113100,33888430,5460,5460,5460,5460,0
|
|
20230918,113000,33888430,5460,5460,5460,5460,0
|
|
20230918,112900,33888430,5460,5460,5460,5460,0
|
|
20230918,112800,33888430,5460,5460,5460,5460,0
|
|
20230918,112700,33888430,5460,5460,5460,5460,0
|
|
20230918,112600,33888430,5460,5460,5460,5460,0
|
|
20230918,112500,33888430,5460,5460,5460,5460,5
|
|
20230918,112400,33861130,5460,5460,5460,5460,58
|
|
20230918,112300,33544450,5460,5460,5460,5460,100
|
|
20230918,112200,32998450,5450,5450,5450,5450,0
|
|
20230918,112100,32998450,5450,5450,5450,5450,0
|
|
20230918,112000,32998450,5450,5450,5450,5450,0
|
|
20230918,111900,32998450,5450,5450,5450,5450,1
|
|
20230918,111800,32993000,5460,5460,5460,5460,5
|
|
20230918,111700,32965700,5460,5460,5460,5460,0
|
|
20230918,111600,32965700,5460,5460,5460,5460,0
|
|
20230918,111500,32965700,5460,5460,5460,5460,0
|
|
20230918,111400,32965700,5460,5460,5460,5460,0
|
|
20230918,111300,32965700,5460,5460,5460,5460,0
|
|
20230918,111200,32965700,5460,5460,5460,5460,0
|
|
20230918,111100,32965700,5460,5460,5460,5460,17
|
|
20230918,111000,32872880,5460,5460,5460,5460,0
|
|
20230918,110900,32872880,5460,5460,5460,5460,0
|
|
20230918,110800,32872880,5460,5460,5460,5460,0
|
|
20230918,110700,32872880,5460,5460,5460,5460,0
|
|
20230918,110600,32872880,5460,5460,5460,5460,0
|
|
20230918,110500,32872880,5460,5460,5460,5460,0
|
|
20230918,110400,32872880,5460,5460,5460,5460,0
|
|
20230918,110300,32872880,5460,5460,5460,5460,0
|
|
20230918,110200,32872880,5460,5460,5460,5460,0
|
|
20230918,110100,32872880,5460,5460,5460,5460,0
|
|
20230918,110000,32872880,5460,5460,5460,5460,0
|
|
20230918,105900,32872880,5460,5460,5460,5460,30
|
|
20230918,105800,32709080,5450,5450,5450,5450,1
|
|
20230918,105700,32703630,5450,5450,5450,5450,0
|
|
20230918,105600,32703630,5450,5450,5450,5450,0
|
|
20230918,105500,32703630,5450,5450,5450,5450,0
|
|
20230918,105400,32703630,5450,5450,5450,5450,0
|
|
20230918,105300,32703630,5450,5450,5450,5450,0
|
|
20230918,105200,32703630,5450,5450,5450,5450,0
|
|
20230918,105100,32703630,5450,5450,5450,5450,8
|
|
20230918,105000,32660030,5450,5450,5450,5450,151
|
|
20230918,104900,31837080,5460,5460,5460,5460,0
|
|
20230918,104800,31837080,5460,5460,5460,5460,0
|
|
20230918,104700,31837080,5460,5460,5460,5460,0
|
|
20230918,104600,31837080,5460,5460,5460,5460,0
|
|
20230918,104500,31837080,5460,5460,5460,5460,0
|
|
20230918,104400,31837080,5460,5460,5460,5460,0
|
|
20230918,104300,31837080,5460,5460,5460,5460,0
|
|
20230918,104200,31837080,5460,5460,5460,5460,0
|
|
20230918,104100,31837080,5460,5460,5460,5460,10
|
|
20230918,104000,31782480,5460,5460,5460,5460,7
|
|
20230918,103900,31744260,5450,5450,5450,5450,0
|
|
20230918,103800,31744260,5450,5450,5450,5450,100
|
|
20230918,103700,31199260,5450,5450,5450,5450,0
|
|
20230918,103600,31199260,5450,5450,5450,5450,0
|
|
20230918,103500,31199260,5450,5450,5450,5450,0
|
|
20230918,103400,31199260,5450,5450,5450,5450,0
|
|
20230918,103300,31199260,5450,5450,5450,5450,0
|
|
20230918,103200,31199260,5450,5450,5450,5450,0
|
|
20230918,103100,31199260,5450,5450,5450,5450,0
|
|
20230918,103000,31199260,5450,5450,5450,5450,0
|
|
20230918,102900,31199260,5450,5450,5450,5450,0
|
|
20230918,102800,31199260,5450,5450,5450,5450,0
|
|
20230918,102700,31199260,5450,5450,5450,5450,0
|
|
20230918,102600,31199260,5450,5450,5450,5450,0
|
|
20230918,102500,31199260,5450,5450,5450,5450,0
|
|
20230918,102400,31199260,5450,5450,5450,5450,0
|
|
20230918,102300,31199260,5450,5450,5450,5450,0
|
|
20230918,102200,31199260,5450,5450,5450,5450,0
|
|
20230918,102100,31199260,5450,5450,5450,5450,0
|
|
20230918,102000,31199260,5450,5450,5450,5450,0
|
|
20230918,101900,31199260,5450,5450,5450,5450,22
|
|
20230918,101800,31079360,5460,5460,5460,5460,0
|
|
20230918,101700,31079360,5460,5460,5460,5460,0
|
|
20230918,101600,31079360,5460,5460,5460,5460,534
|
|
20230918,101500,28163720,5470,5470,5470,5470,0
|
|
20230918,101400,28163720,5470,5470,5470,5470,0
|
|
20230918,101300,28163720,5470,5470,5470,5470,0
|
|
20230918,101200,28163720,5470,5470,5470,5470,0
|
|
20230918,101100,28163720,5470,5470,5470,5470,0
|
|
20230918,101000,28163720,5470,5470,5470,5470,0
|
|
20230918,100900,28163720,5470,5470,5470,5470,6
|
|
20230918,100800,28130900,5470,5470,5470,5470,100
|
|
20230918,100700,27583900,5470,5470,5470,5470,0
|
|
20230918,100600,27583900,5470,5470,5470,5470,0
|
|
20230918,100500,27583900,5470,5470,5470,5470,0
|
|
20230918,100400,27583900,5470,5470,5470,5470,0
|
|
20230918,100300,27583900,5470,5470,5470,5470,0
|
|
20230918,100200,27583900,5470,5470,5470,5470,0
|
|
20230918,100100,27583900,5470,5470,5470,5470,0
|
|
20230918,100000,27583900,5470,5470,5470,5470,66
|
|
20230918,095900,27222880,5460,5510,5510,5460,1809
|
|
20230918,095800,17306980,5500,5500,5500,5500,0
|
|
20230918,095700,17306980,5500,5500,5500,5500,0
|
|
20230918,095600,17306980,5500,5500,5500,5500,0
|
|
20230918,095500,17306980,5500,5500,5500,5500,0
|
|
20230918,095400,17306980,5500,5500,5500,5500,0
|
|
20230918,095300,17306980,5500,5500,5500,5500,32
|
|
20230918,095200,17130980,5520,5520,5520,5520,100
|
|
20230918,095100,16578980,5520,5520,5520,5520,0
|
|
20230918,095000,16578980,5520,5520,5520,5520,1
|
|
20230918,094900,16573460,5540,5540,5540,5540,0
|
|
20230918,094800,16573460,5540,5540,5540,5540,0
|
|
20230918,094700,16573460,5540,5540,5540,5540,0
|
|
20230918,094600,16573460,5540,5540,5540,5540,0
|
|
20230918,094500,16573460,5540,5540,5540,5540,0
|
|
20230918,094400,16573460,5540,5540,5540,5540,0
|
|
20230918,094300,16573460,5540,5540,5540,5540,0
|
|
20230918,094200,16573460,5540,5510,5540,5510,2
|
|
20230918,094100,16562410,5540,5540,5540,5540,1
|
|
20230918,094000,16556870,5510,5510,5510,5510,28
|
|
20230918,093900,16402590,5510,5510,5510,5510,1
|
|
20230918,093800,16397080,5540,5540,5540,5540,1
|
|
20230918,093700,16391540,5540,5520,5540,5520,2
|
|
20230918,093600,16380480,5540,5540,5540,5540,1
|
|
20230918,093500,16374940,5490,5490,5490,5490,0
|
|
20230918,093400,16374940,5490,5490,5490,5490,0
|
|
20230918,093300,16374940,5490,5490,5490,5490,0
|
|
20230918,093200,16374940,5490,5490,5490,5490,0
|
|
20230918,093100,16374940,5490,5490,5490,5490,0
|
|
20230918,093000,16374940,5490,5490,5490,5490,0
|
|
20230918,092900,16374940,5490,5490,5490,5490,0
|
|
20230918,092800,16374940,5490,5490,5490,5490,0
|
|
20230918,092700,16374940,5490,5490,5490,5490,300
|
|
20230918,092600,14727940,5490,5490,5490,5490,0
|
|
20230918,092500,14727940,5490,5490,5490,5490,0
|
|
20230918,092400,14727940,5490,5490,5490,5490,42
|
|
20230918,092300,14497360,5490,5490,5490,5490,0
|
|
20230918,092200,14497360,5490,5490,5490,5490,0
|
|
20230918,092100,14497360,5490,5490,5490,5490,1
|
|
20230918,092000,14491870,5480,5480,5480,5480,0
|
|
20230918,091900,14491870,5480,5480,5480,5480,97
|
|
20230918,091800,13960310,5480,5490,5490,5480,61
|
|
20230918,091700,13625530,5500,5500,5500,5500,51
|
|
20230918,091600,13345030,5490,5490,5490,5490,0
|
|
20230918,091500,13345030,5490,5490,5490,5490,0
|
|
20230918,091400,13345030,5490,5500,5500,5490,39
|
|
20230918,091300,13130790,5510,5510,5510,5510,254
|
|
20230918,091200,11731250,5510,5510,5510,5510,0
|
|
20230918,091100,11731250,5510,5540,5540,5510,195
|
|
20230918,091000,10653000,5530,5530,5530,5530,0
|
|
20230918,090900,10653000,5530,5530,5530,5530,0
|
|
20230918,090800,10653000,5530,5530,5530,5530,0
|
|
20230918,090700,10653000,5530,5530,5530,5530,50
|
|
20230918,090600,10376500,5530,5530,5530,5530,0
|
|
20230918,090500,10376500,5530,5530,5530,5530,118
|
|
20230918,090400,9723960,5560,5560,5560,5560,0
|
|
20230918,090300,9723960,5560,5560,5560,5560,181
|
|
20230918,090200,8717600,5550,5550,5550,5550,0
|
|
20230918,090100,8717600,5550,5550,5550,5550,0
|
|
20230918,090000,8717600,5550,5560,5560,5550,1570
|