643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,194000,38178910,4800,4800,4800,4800,1256
|
|
20230925,193900,38178910,4800,4800,4800,4800,0
|
|
20230925,193800,38178910,4800,4800,4800,4800,0
|
|
20230925,193700,38178910,4800,4800,4800,4800,0
|
|
20230925,193600,38178910,4800,4800,4800,4800,0
|
|
20230925,193500,38178910,4800,4800,4800,4800,0
|
|
20230925,193400,38178910,4800,4800,4800,4800,0
|
|
20230925,193300,38178910,4800,4800,4800,4800,0
|
|
20230925,193200,38178910,4800,4800,4800,4800,0
|
|
20230925,193100,38178910,4800,4800,4800,4800,0
|
|
20230925,193000,38178910,4800,4800,4800,4800,0
|
|
20230925,192900,38178910,4800,4800,4800,4800,0
|
|
20230925,192800,38178910,4800,4800,4800,4800,0
|
|
20230925,192700,38178910,4800,4800,4800,4800,0
|
|
20230925,192600,38178910,4800,4800,4800,4800,0
|
|
20230925,192500,38178910,4800,4800,4800,4800,0
|
|
20230925,192400,38178910,4800,4800,4800,4800,0
|
|
20230925,192300,38178910,4800,4800,4800,4800,0
|
|
20230925,192200,38178910,4800,4800,4800,4800,0
|
|
20230925,192100,38178910,4800,4800,4800,4800,0
|
|
20230925,192000,38178910,4800,4800,4800,4800,0
|
|
20230925,191900,38178910,4800,4800,4800,4800,0
|
|
20230925,191800,38178910,4800,4800,4800,4800,0
|
|
20230925,191700,38178910,4800,4800,4800,4800,0
|
|
20230925,191600,38178910,4800,4800,4800,4800,0
|
|
20230925,191500,38178910,4800,4800,4800,4800,0
|
|
20230925,191400,38178910,4800,4800,4800,4800,0
|
|
20230925,191300,38178910,4800,4800,4800,4800,0
|
|
20230925,191200,38178910,4800,4800,4800,4800,0
|
|
20230925,191100,38178910,4800,4800,4800,4800,0
|
|
20230925,191000,38178910,4800,4800,4800,4800,1256
|
|
20230925,190900,38178910,4800,4800,4800,4800,0
|
|
20230925,190800,38178910,4800,4800,4800,4800,0
|
|
20230925,190700,38178910,4800,4800,4800,4800,0
|
|
20230925,190600,38178910,4800,4800,4800,4800,0
|
|
20230925,190500,38178910,4800,4800,4800,4800,0
|
|
20230925,190400,38178910,4800,4800,4800,4800,0
|
|
20230925,190300,38178910,4800,4800,4800,4800,0
|
|
20230925,190200,38178910,4800,4800,4800,4800,0
|
|
20230925,190100,38178910,4800,4800,4800,4800,0
|
|
20230925,190000,38178910,4800,4800,4800,4800,0
|
|
20230925,185900,38178910,4800,4800,4800,4800,0
|
|
20230925,185800,38178910,4800,4800,4800,4800,0
|
|
20230925,185700,38178910,4800,4800,4800,4800,0
|
|
20230925,185600,38178910,4800,4800,4800,4800,0
|
|
20230925,185500,38178910,4800,4800,4800,4800,0
|
|
20230925,185400,38178910,4800,4800,4800,4800,0
|
|
20230925,185300,38178910,4800,4800,4800,4800,0
|
|
20230925,185200,38178910,4800,4800,4800,4800,0
|
|
20230925,185100,38178910,4800,4800,4800,4800,0
|
|
20230925,185000,38178910,4800,4800,4800,4800,0
|
|
20230925,184900,38178910,4800,4800,4800,4800,0
|
|
20230925,184800,38178910,4800,4800,4800,4800,0
|
|
20230925,184700,38178910,4800,4800,4800,4800,0
|
|
20230925,184600,38178910,4800,4800,4800,4800,0
|
|
20230925,184500,38178910,4800,4800,4800,4800,0
|
|
20230925,184400,38178910,4800,4800,4800,4800,0
|
|
20230925,184300,38178910,4800,4800,4800,4800,0
|
|
20230925,184200,38178910,4800,4800,4800,4800,0
|
|
20230925,184100,38178910,4800,4800,4800,4800,0
|
|
20230925,184000,38178910,4800,4800,4800,4800,1256
|
|
20230925,183900,38178910,4800,4800,4800,4800,0
|
|
20230925,183800,38178910,4800,4800,4800,4800,0
|
|
20230925,183700,38178910,4800,4800,4800,4800,0
|
|
20230925,183600,38178910,4800,4800,4800,4800,0
|
|
20230925,183500,38178910,4800,4800,4800,4800,0
|
|
20230925,183400,38178910,4800,4800,4800,4800,0
|
|
20230925,183300,38178910,4800,4800,4800,4800,0
|
|
20230925,183200,38178910,4800,4800,4800,4800,0
|
|
20230925,183100,38178910,4800,4800,4800,4800,0
|
|
20230925,183000,38178910,4800,4800,4800,4800,0
|
|
20230925,182900,38178910,4800,4800,4800,4800,0
|
|
20230925,182800,38178910,4800,4800,4800,4800,0
|
|
20230925,182700,38178910,4800,4800,4800,4800,0
|
|
20230925,182600,38178910,4800,4800,4800,4800,0
|
|
20230925,182500,38178910,4800,4800,4800,4800,0
|
|
20230925,182400,38178910,4800,4800,4800,4800,0
|
|
20230925,182300,38178910,4800,4800,4800,4800,0
|
|
20230925,182200,38178910,4800,4800,4800,4800,0
|
|
20230925,182100,38178910,4800,4800,4800,4800,0
|
|
20230925,182000,38178910,4800,4800,4800,4800,0
|
|
20230925,181900,38178910,4800,4800,4800,4800,0
|
|
20230925,181800,38178910,4800,4800,4800,4800,0
|
|
20230925,181700,38178910,4800,4800,4800,4800,0
|
|
20230925,181600,38178910,4800,4800,4800,4800,0
|
|
20230925,181500,38178910,4800,4800,4800,4800,0
|
|
20230925,181400,38178910,4800,4800,4800,4800,0
|
|
20230925,181300,38178910,4800,4800,4800,4800,0
|
|
20230925,181200,38178910,4800,4800,4800,4800,0
|
|
20230925,181100,38178910,4800,4800,4800,4800,0
|
|
20230925,181000,38178910,4800,4800,4800,4800,1256
|
|
20230925,180900,38178910,4800,4800,4800,4800,0
|
|
20230925,180800,38178910,4800,4800,4800,4800,0
|
|
20230925,180700,38178910,4800,4800,4800,4800,0
|
|
20230925,180600,38178910,4800,4800,4800,4800,0
|
|
20230925,180500,38178910,4800,4800,4800,4800,0
|
|
20230925,180400,38178910,4800,4800,4800,4800,0
|
|
20230925,180300,38178910,4800,4800,4800,4800,0
|
|
20230925,180200,38178910,4800,4800,4800,4800,0
|
|
20230925,180100,38178910,4800,4800,4800,4800,0
|
|
20230925,180000,38178910,4800,4800,4800,4800,0
|
|
20230925,175900,38178910,4800,4800,4800,4800,0
|
|
20230925,175800,38178910,4800,4800,4800,4800,0
|
|
20230925,175700,38178910,4800,4800,4800,4800,0
|
|
20230925,175600,38178910,4800,4800,4800,4800,0
|
|
20230925,175500,38178910,4800,4800,4800,4800,0
|
|
20230925,175400,38178910,4800,4800,4800,4800,0
|
|
20230925,175300,38178910,4800,4800,4800,4800,0
|
|
20230925,175200,38178910,4800,4800,4800,4800,0
|
|
20230925,175100,38178910,4800,4800,4800,4800,0
|
|
20230925,175000,38178910,4800,4800,4800,4800,0
|
|
20230925,174900,38178910,4800,4800,4800,4800,0
|
|
20230925,174800,38178910,4800,4800,4800,4800,0
|
|
20230925,174700,38178910,4800,4800,4800,4800,0
|
|
20230925,174600,38178910,4800,4800,4800,4800,0
|
|
20230925,174500,38178910,4800,4800,4800,4800,0
|
|
20230925,174400,38178910,4800,4800,4800,4800,0
|
|
20230925,174300,38178910,4800,4800,4800,4800,0
|
|
20230925,174200,38178910,4800,4800,4800,4800,0
|
|
20230925,174100,38178910,4800,4800,4800,4800,0
|
|
20230925,174000,38178910,4800,4800,4800,4800,1256
|
|
20230925,173900,38178910,4800,4800,4800,4800,0
|
|
20230925,173800,38178910,4800,4800,4800,4800,0
|
|
20230925,173700,38178910,4800,4800,4800,4800,0
|
|
20230925,173600,38178910,4800,4800,4800,4800,0
|
|
20230925,173500,38178910,4800,4800,4800,4800,0
|
|
20230925,173400,38178910,4800,4800,4800,4800,0
|
|
20230925,173300,38178910,4800,4800,4800,4800,0
|
|
20230925,173200,38178910,4800,4800,4800,4800,0
|
|
20230925,173100,38178910,4800,4800,4800,4800,0
|
|
20230925,173000,38178910,4800,4800,4800,4800,0
|
|
20230925,172900,38178910,4800,4800,4800,4800,0
|
|
20230925,172800,38178910,4800,4800,4800,4800,0
|
|
20230925,172700,38178910,4800,4800,4800,4800,0
|
|
20230925,172600,38178910,4800,4800,4800,4800,0
|
|
20230925,172500,38178910,4800,4800,4800,4800,0
|
|
20230925,172400,38178910,4800,4800,4800,4800,0
|
|
20230925,172300,38178910,4800,4800,4800,4800,0
|
|
20230925,172200,38178910,4800,4800,4800,4800,0
|
|
20230925,172100,38178910,4800,4800,4800,4800,0
|
|
20230925,172000,38178910,4800,4800,4800,4800,0
|
|
20230925,171900,38178910,4800,4800,4800,4800,0
|
|
20230925,171800,38178910,4800,4800,4800,4800,0
|
|
20230925,171700,38178910,4800,4800,4800,4800,0
|
|
20230925,171600,38178910,4800,4800,4800,4800,0
|
|
20230925,171500,38178910,4800,4800,4800,4800,0
|
|
20230925,171400,38178910,4800,4800,4800,4800,0
|
|
20230925,171300,38178910,4800,4800,4800,4800,0
|
|
20230925,171200,38178910,4800,4800,4800,4800,0
|
|
20230925,171100,38178910,4800,4800,4800,4800,0
|
|
20230925,171000,38178910,4800,4800,4800,4800,1256
|
|
20230925,170900,38178910,4800,4800,4800,4800,0
|
|
20230925,170800,38178910,4800,4800,4800,4800,0
|
|
20230925,170700,38178910,4800,4800,4800,4800,0
|
|
20230925,170600,38178910,4800,4800,4800,4800,0
|
|
20230925,170500,38178910,4800,4800,4800,4800,0
|
|
20230925,170400,38178910,4800,4800,4800,4800,0
|
|
20230925,170300,38178910,4800,4800,4800,4800,0
|
|
20230925,170200,38178910,4800,4800,4800,4800,0
|
|
20230925,170100,38178910,4800,4800,4800,4800,0
|
|
20230925,170000,38178910,4800,4800,4800,4800,0
|
|
20230925,165900,38178910,4800,4800,4800,4800,0
|
|
20230925,165800,38178910,4800,4800,4800,4800,0
|
|
20230925,165700,38178910,4800,4800,4800,4800,0
|
|
20230925,165600,38178910,4800,4800,4800,4800,0
|
|
20230925,165500,38178910,4800,4800,4800,4800,0
|
|
20230925,165400,38178910,4800,4800,4800,4800,0
|
|
20230925,165300,38178910,4800,4800,4800,4800,0
|
|
20230925,165200,38178910,4800,4800,4800,4800,0
|
|
20230925,165100,38178910,4800,4800,4800,4800,0
|
|
20230925,165000,38178910,4800,4800,4800,4800,0
|
|
20230925,164900,38178910,4800,4800,4800,4800,0
|
|
20230925,164800,38178910,4800,4800,4800,4800,0
|
|
20230925,164700,38178910,4800,4800,4800,4800,0
|
|
20230925,164600,38178910,4800,4800,4800,4800,0
|
|
20230925,164500,38178910,4800,4800,4800,4800,0
|
|
20230925,164400,38178910,4800,4800,4800,4800,0
|
|
20230925,164300,38178910,4800,4800,4800,4800,0
|
|
20230925,164200,38178910,4800,4800,4800,4800,0
|
|
20230925,164100,38178910,4800,4800,4800,4800,0
|
|
20230925,164000,38178910,4800,4800,4800,4800,1256
|
|
20230925,163900,38178910,4800,4800,4800,4800,0
|
|
20230925,163800,38178910,4800,4800,4800,4800,0
|
|
20230925,163700,38178910,4800,4800,4800,4800,0
|
|
20230925,163600,38178910,4800,4800,4800,4800,0
|
|
20230925,163500,38178910,4800,4800,4800,4800,0
|
|
20230925,163400,38178910,4800,4800,4800,4800,0
|
|
20230925,163300,38178910,4800,4800,4800,4800,0
|
|
20230925,163200,38178910,4800,4800,4800,4800,0
|
|
20230925,163100,38178910,4800,4800,4800,4800,0
|
|
20230925,163000,38178910,4800,4800,4800,4800,0
|
|
20230925,162900,38178910,4800,4800,4800,4800,0
|
|
20230925,162800,38178910,4800,4800,4800,4800,0
|
|
20230925,162700,38178910,4800,4800,4800,4800,0
|
|
20230925,162600,38178910,4800,4800,4800,4800,0
|
|
20230925,162500,38178910,4800,4800,4800,4800,0
|
|
20230925,162400,38178910,4800,4800,4800,4800,0
|
|
20230925,162300,38178910,4800,4800,4800,4800,0
|
|
20230925,162200,38178910,4800,4800,4800,4800,0
|
|
20230925,162100,38178910,4800,4800,4800,4800,0
|
|
20230925,162000,38178910,4800,4800,4800,4800,0
|
|
20230925,161900,38178910,4800,4800,4800,4800,0
|
|
20230925,161800,38178910,4800,4800,4800,4800,0
|
|
20230925,161700,38178910,4800,4800,4800,4800,0
|
|
20230925,161600,38178910,4800,4800,4800,4800,0
|
|
20230925,161500,38178910,4800,4800,4800,4800,0
|
|
20230925,161400,38178910,4800,4800,4800,4800,0
|
|
20230925,161300,38178910,4800,4800,4800,4800,0
|
|
20230925,161200,38178910,4800,4800,4800,4800,0
|
|
20230925,161100,38178910,4800,4800,4800,4800,0
|
|
20230925,161000,38178910,4800,4800,4800,4800,1256
|
|
20230925,160900,38178910,4800,4800,4800,4800,0
|
|
20230925,160800,38178910,4800,4800,4800,4800,0
|
|
20230925,160700,38178910,4800,4800,4800,4800,0
|
|
20230925,160600,38178910,4800,4800,4800,4800,0
|
|
20230925,160500,38178910,4800,4800,4800,4800,0
|
|
20230925,160400,38178910,4800,4800,4800,4800,0
|
|
20230925,160300,38178910,4800,4800,4800,4800,0
|
|
20230925,160200,38178910,4800,4800,4800,4800,0
|
|
20230925,160100,38178910,4800,4800,4800,4800,0
|
|
20230925,160000,38178910,4800,4800,4800,4800,0
|
|
20230925,155900,38178910,4800,4800,4800,4800,0
|
|
20230925,155800,38178910,4800,4800,4800,4800,0
|
|
20230925,155700,38178910,4800,4800,4800,4800,0
|
|
20230925,155600,38178910,4800,4800,4800,4800,0
|
|
20230925,155500,38178910,4800,4800,4800,4800,0
|
|
20230925,155400,38178910,4800,4800,4800,4800,0
|
|
20230925,155300,38178910,4800,4800,4800,4800,0
|
|
20230925,155200,38178910,4800,4800,4800,4800,0
|
|
20230925,155100,38178910,4800,4800,4800,4800,0
|
|
20230925,155000,38178910,4800,4800,4800,4800,0
|
|
20230925,154900,38178910,4800,4800,4800,4800,0
|
|
20230925,154800,38178910,4800,4800,4800,4800,0
|
|
20230925,154700,38178910,4800,4800,4800,4800,0
|
|
20230925,154600,38178910,4800,4800,4800,4800,0
|
|
20230925,154500,38178910,4800,4800,4800,4800,0
|
|
20230925,154400,38178910,4800,4800,4800,4800,0
|
|
20230925,154300,38178910,4800,4800,4800,4800,0
|
|
20230925,154200,38178910,4800,4800,4800,4800,0
|
|
20230925,154100,38178910,4800,4800,4800,4800,0
|
|
20230925,154000,38178910,4800,4800,4800,4800,1256
|
|
20230925,153900,38178910,4800,4800,4800,4800,0
|
|
20230925,153800,38178910,4800,4800,4800,4800,0
|
|
20230925,153700,38178910,4800,4800,4800,4800,0
|
|
20230925,153600,38178910,4800,4800,4800,4800,0
|
|
20230925,153500,38178910,4800,4800,4800,4800,0
|
|
20230925,153400,38178910,4800,4800,4800,4800,0
|
|
20230925,153300,38178910,4800,4800,4800,4800,0
|
|
20230925,153200,38178910,4800,4800,4800,4800,0
|
|
20230925,153100,38178910,4800,4800,4800,4800,0
|
|
20230925,153000,38178910,4800,4800,4800,4800,1256
|
|
20230925,152900,32150110,4770,4770,4770,4770,0
|
|
20230925,152800,32150110,4770,4770,4770,4770,0
|
|
20230925,152700,32150110,4770,4770,4770,4770,0
|
|
20230925,152600,32150110,4770,4770,4770,4770,0
|
|
20230925,152500,32150110,4770,4770,4770,4770,0
|
|
20230925,152400,32150110,4770,4770,4770,4770,0
|
|
20230925,152300,32150110,4770,4770,4770,4770,0
|
|
20230925,152200,32150110,4770,4770,4770,4770,0
|
|
20230925,152100,32150110,4770,4770,4770,4770,0
|
|
20230925,152000,32150110,4770,4770,4770,4770,0
|
|
20230925,151900,32150110,4770,4700,4770,4700,1515
|
|
20230925,151800,25028465,4700,4700,4700,4700,1
|
|
20230925,151700,25023765,4705,4705,4705,4705,1
|
|
20230925,151600,25019060,4705,4705,4705,4705,0
|
|
20230925,151500,25019060,4705,4705,4705,4705,0
|
|
20230925,151400,25019060,4705,4705,4705,4705,0
|
|
20230925,151300,25019060,4705,4705,4705,4705,0
|
|
20230925,151200,25019060,4705,4705,4705,4705,0
|
|
20230925,151100,25019060,4705,4705,4705,4705,12
|
|
20230925,151000,24962600,4705,4705,4705,4705,0
|
|
20230925,150900,24962600,4705,4705,4705,4705,0
|
|
20230925,150800,24962600,4705,4705,4705,4705,0
|
|
20230925,150700,24962600,4705,4705,4705,4705,0
|
|
20230925,150600,24962600,4705,4705,4705,4705,0
|
|
20230925,150500,24962600,4705,4705,4705,4705,0
|
|
20230925,150400,24962600,4705,4705,4705,4705,0
|
|
20230925,150300,24962600,4705,4705,4705,4705,0
|
|
20230925,150200,24962600,4705,4705,4705,4705,0
|
|
20230925,150100,24962600,4705,4705,4705,4705,0
|
|
20230925,150000,24962600,4705,4705,4705,4705,0
|
|
20230925,145900,24962600,4705,4705,4705,4705,0
|
|
20230925,145800,24962600,4705,4705,4705,4705,0
|
|
20230925,145700,24962600,4705,4705,4705,4705,0
|
|
20230925,145600,24962600,4705,4705,4705,4705,0
|
|
20230925,145500,24962600,4705,4705,4705,4705,0
|
|
20230925,145400,24962600,4705,4705,4705,4705,0
|
|
20230925,145300,24962600,4705,4705,4705,4705,0
|
|
20230925,145200,24962600,4705,4705,4705,4705,0
|
|
20230925,145100,24962600,4705,4705,4705,4705,0
|
|
20230925,145000,24962600,4705,4705,4705,4705,0
|
|
20230925,144900,24962600,4705,4705,4705,4705,0
|
|
20230925,144800,24962600,4705,4705,4705,4705,0
|
|
20230925,144700,24962600,4705,4705,4705,4705,0
|
|
20230925,144600,24962600,4705,4705,4705,4705,0
|
|
20230925,144500,24962600,4705,4705,4705,4705,0
|
|
20230925,144400,24962600,4705,4705,4705,4705,0
|
|
20230925,144300,24962600,4705,4705,4705,4705,0
|
|
20230925,144200,24962600,4705,4705,4705,4705,0
|
|
20230925,144100,24962600,4705,4705,4705,4705,0
|
|
20230925,144000,24962600,4705,4705,4705,4705,0
|
|
20230925,143900,24962600,4705,4705,4705,4705,1
|
|
20230925,143800,24957895,4700,4700,4700,4700,0
|
|
20230925,143700,24957895,4700,4700,4700,4700,0
|
|
20230925,143600,24957895,4700,4700,4700,4700,8
|
|
20230925,143500,24920295,4705,4705,4705,4705,0
|
|
20230925,143400,24920295,4705,4705,4705,4705,0
|
|
20230925,143300,24920295,4705,4705,4705,4705,0
|
|
20230925,143200,24920295,4705,4705,4705,4705,0
|
|
20230925,143100,24920295,4705,4705,4705,4705,0
|
|
20230925,143000,24920295,4705,4705,4705,4705,0
|
|
20230925,142900,24920295,4705,4705,4705,4705,0
|
|
20230925,142800,24920295,4705,4705,4705,4705,0
|
|
20230925,142700,24920295,4705,4705,4705,4705,0
|
|
20230925,142600,24920295,4705,4700,4705,4700,326
|
|
20230925,142500,23388090,4700,4700,4700,4700,860
|
|
20230925,142400,19346090,4705,4705,4705,4705,0
|
|
20230925,142300,19346090,4705,4705,4705,4705,2
|
|
20230925,142200,19336680,4700,4700,4700,4700,0
|
|
20230925,142100,19336680,4700,4700,4700,4700,0
|
|
20230925,142000,19336680,4700,4700,4700,4700,0
|
|
20230925,141900,19336680,4700,4700,4700,4700,0
|
|
20230925,141800,19336680,4700,4700,4700,4700,0
|
|
20230925,141700,19336680,4700,4700,4700,4700,0
|
|
20230925,141600,19336680,4700,4700,4700,4700,0
|
|
20230925,141500,19336680,4700,4700,4700,4700,178
|
|
20230925,141400,18500080,4700,4700,4700,4700,0
|
|
20230925,141300,18500080,4700,4700,4700,4700,0
|
|
20230925,141200,18500080,4700,4700,4700,4700,0
|
|
20230925,141100,18500080,4700,4700,4700,4700,0
|
|
20230925,141000,18500080,4700,4700,4700,4700,0
|
|
20230925,140900,18500080,4700,4700,4700,4700,0
|
|
20230925,140800,18500080,4700,4700,4700,4700,0
|
|
20230925,140700,18500080,4700,4700,4700,4700,70
|
|
20230925,140600,18171080,4700,4700,4700,4700,0
|
|
20230925,140500,18171080,4700,4700,4700,4700,0
|
|
20230925,140400,18171080,4700,4700,4700,4700,0
|
|
20230925,140300,18171080,4700,4700,4700,4700,0
|
|
20230925,140200,18171080,4700,4700,4700,4700,0
|
|
20230925,140100,18171080,4700,4705,4705,4700,485
|
|
20230925,140000,15890620,4720,4720,4720,4720,0
|
|
20230925,135900,15890620,4720,4720,4720,4720,0
|
|
20230925,135800,15890620,4720,4720,4720,4720,0
|
|
20230925,135700,15890620,4720,4720,4720,4720,0
|
|
20230925,135600,15890620,4720,4720,4720,4720,0
|
|
20230925,135500,15890620,4720,4720,4720,4720,0
|
|
20230925,135400,15890620,4720,4720,4720,4720,0
|
|
20230925,135300,15890620,4720,4720,4720,4720,0
|
|
20230925,135200,15890620,4720,4720,4720,4720,0
|
|
20230925,135100,15890620,4720,4720,4720,4720,0
|
|
20230925,135000,15890620,4720,4720,4720,4720,0
|
|
20230925,134900,15890620,4720,4720,4720,4720,0
|
|
20230925,134800,15890620,4720,4720,4720,4720,0
|
|
20230925,134700,15890620,4720,4720,4720,4720,1
|
|
20230925,134600,15885900,4705,4705,4705,4705,0
|
|
20230925,134500,15885900,4705,4705,4705,4705,0
|
|
20230925,134400,15885900,4705,4705,4705,4705,0
|
|
20230925,134300,15885900,4705,4705,4705,4705,0
|
|
20230925,134200,15885900,4705,4705,4705,4705,10
|
|
20230925,134100,15838850,4725,4725,4725,4725,0
|
|
20230925,134000,15838850,4725,4725,4725,4725,0
|
|
20230925,133900,15838850,4725,4725,4725,4725,0
|
|
20230925,133800,15838850,4725,4725,4725,4725,0
|
|
20230925,133700,15838850,4725,4725,4725,4725,0
|
|
20230925,133600,15838850,4725,4725,4725,4725,0
|
|
20230925,133500,15838850,4725,4725,4725,4725,0
|
|
20230925,133400,15838850,4725,4725,4725,4725,0
|
|
20230925,133300,15838850,4725,4725,4725,4725,0
|
|
20230925,133200,15838850,4725,4725,4725,4725,0
|
|
20230925,133100,15838850,4725,4725,4725,4725,1
|
|
20230925,133000,15834125,4705,4720,4720,4705,511
|
|
20230925,132900,13427180,4720,4720,4720,4720,0
|
|
20230925,132800,13427180,4720,4720,4720,4720,0
|
|
20230925,132700,13427180,4720,4720,4720,4720,0
|
|
20230925,132600,13427180,4720,4720,4720,4720,0
|
|
20230925,132500,13427180,4720,4730,4730,4720,445
|
|
20230925,132400,11324525,4745,4745,4745,4745,0
|
|
20230925,132300,11324525,4745,4745,4745,4745,0
|
|
20230925,132200,11324525,4745,4745,4745,4745,0
|
|
20230925,132100,11324525,4745,4745,4745,4745,0
|
|
20230925,132000,11324525,4745,4745,4745,4745,1
|
|
20230925,131900,11319780,4745,4745,4745,4745,0
|
|
20230925,131800,11319780,4745,4745,4745,4745,0
|
|
20230925,131700,11319780,4745,4745,4745,4745,0
|
|
20230925,131600,11319780,4745,4745,4745,4745,0
|
|
20230925,131500,11319780,4745,4745,4745,4745,0
|
|
20230925,131400,11319780,4745,4745,4745,4745,0
|
|
20230925,131300,11319780,4745,4745,4745,4745,0
|
|
20230925,131200,11319780,4745,4745,4745,4745,0
|
|
20230925,131100,11319780,4745,4745,4745,4745,0
|
|
20230925,131000,11319780,4745,4745,4745,4745,0
|
|
20230925,130900,11319780,4745,4745,4745,4745,0
|
|
20230925,130800,11319780,4745,4745,4745,4745,0
|
|
20230925,130700,11319780,4745,4745,4745,4745,1
|
|
20230925,130600,11315035,4740,4740,4740,4740,0
|
|
20230925,130500,11315035,4740,4740,4740,4740,0
|
|
20230925,130400,11315035,4740,4740,4740,4740,0
|
|
20230925,130300,11315035,4740,4740,4740,4740,0
|
|
20230925,130200,11315035,4740,4740,4740,4740,0
|
|
20230925,130100,11315035,4740,4740,4740,4740,1
|
|
20230925,130000,11310295,4750,4750,4750,4750,0
|
|
20230925,125900,11310295,4750,4750,4750,4750,0
|
|
20230925,125800,11310295,4750,4750,4750,4750,0
|
|
20230925,125700,11310295,4750,4735,4750,4735,45
|
|
20230925,125600,11096745,4735,4735,4735,4735,0
|
|
20230925,125500,11096745,4735,4735,4735,4735,0
|
|
20230925,125400,11096745,4735,4735,4735,4735,0
|
|
20230925,125300,11096745,4735,4735,4735,4735,0
|
|
20230925,125200,11096745,4735,4735,4735,4735,0
|
|
20230925,125100,11096745,4735,4735,4735,4735,0
|
|
20230925,125000,11096745,4735,4735,4735,4735,0
|
|
20230925,124900,11096745,4735,4735,4735,4735,0
|
|
20230925,124800,11096745,4735,4735,4735,4735,0
|
|
20230925,124700,11096745,4735,4735,4735,4735,0
|
|
20230925,124600,11096745,4735,4735,4735,4735,0
|
|
20230925,124500,11096745,4735,4735,4735,4735,0
|
|
20230925,124400,11096745,4735,4735,4735,4735,0
|
|
20230925,124300,11096745,4735,4735,4735,4735,0
|
|
20230925,124200,11096745,4735,4735,4735,4735,0
|
|
20230925,124100,11096745,4735,4735,4735,4735,0
|
|
20230925,124000,11096745,4735,4735,4735,4735,0
|
|
20230925,123900,11096745,4735,4735,4735,4735,0
|
|
20230925,123800,11096745,4735,4735,4735,4735,0
|
|
20230925,123700,11096745,4735,4735,4735,4735,0
|
|
20230925,123600,11096745,4735,4735,4735,4735,0
|
|
20230925,123500,11096745,4735,4735,4735,4735,0
|
|
20230925,123400,11096745,4735,4735,4735,4735,0
|
|
20230925,123300,11096745,4735,4735,4735,4735,0
|
|
20230925,123200,11096745,4735,4735,4735,4735,0
|
|
20230925,123100,11096745,4735,4735,4735,4735,0
|
|
20230925,123000,11096745,4735,4735,4735,4735,0
|
|
20230925,122900,11096745,4735,4735,4735,4735,0
|
|
20230925,122800,11096745,4735,4735,4735,4735,0
|
|
20230925,122700,11096745,4735,4735,4735,4735,0
|
|
20230925,122600,11096745,4735,4735,4735,4735,0
|
|
20230925,122500,11096745,4735,4735,4735,4735,0
|
|
20230925,122400,11096745,4735,4735,4735,4735,0
|
|
20230925,122300,11096745,4735,4735,4735,4735,0
|
|
20230925,122200,11096745,4735,4735,4735,4735,0
|
|
20230925,122100,11096745,4735,4735,4735,4735,0
|
|
20230925,122000,11096745,4735,4735,4735,4735,0
|
|
20230925,121900,11096745,4735,4735,4735,4735,0
|
|
20230925,121800,11096745,4735,4735,4735,4735,0
|
|
20230925,121700,11096745,4735,4735,4735,4735,0
|
|
20230925,121600,11096745,4735,4735,4735,4735,0
|
|
20230925,121500,11096745,4735,4735,4735,4735,1
|
|
20230925,121400,11092010,4735,4735,4735,4735,0
|
|
20230925,121300,11092010,4735,4735,4735,4735,0
|
|
20230925,121200,11092010,4735,4735,4735,4735,0
|
|
20230925,121100,11092010,4735,4735,4735,4735,0
|
|
20230925,121000,11092010,4735,4735,4735,4735,0
|
|
20230925,120900,11092010,4735,4735,4735,4735,0
|
|
20230925,120800,11092010,4735,4735,4735,4735,0
|
|
20230925,120700,11092010,4735,4735,4735,4735,0
|
|
20230925,120600,11092010,4735,4735,4735,4735,200
|
|
20230925,120500,10145010,4735,4735,4735,4735,0
|
|
20230925,120400,10145010,4735,4735,4735,4735,0
|
|
20230925,120300,10145010,4735,4735,4735,4735,0
|
|
20230925,120200,10145010,4735,4735,4735,4735,0
|
|
20230925,120100,10145010,4735,4735,4735,4735,0
|
|
20230925,120000,10145010,4735,4735,4735,4735,0
|
|
20230925,115900,10145010,4735,4735,4735,4735,0
|
|
20230925,115800,10145010,4735,4735,4735,4735,0
|
|
20230925,115700,10145010,4735,4735,4735,4735,0
|
|
20230925,115600,10145010,4735,4735,4735,4735,2
|
|
20230925,115500,10135540,4730,4730,4730,4730,0
|
|
20230925,115400,10135540,4730,4730,4730,4730,0
|
|
20230925,115300,10135540,4730,4730,4730,4730,0
|
|
20230925,115200,10135540,4730,4730,4730,4730,0
|
|
20230925,115100,10135540,4730,4730,4730,4730,0
|
|
20230925,115000,10135540,4730,4730,4730,4730,0
|
|
20230925,114900,10135540,4730,4730,4730,4730,0
|
|
20230925,114800,10135540,4730,4730,4730,4730,0
|
|
20230925,114700,10135540,4730,4730,4730,4730,0
|
|
20230925,114600,10135540,4730,4730,4730,4730,0
|
|
20230925,114500,10135540,4730,4730,4730,4730,0
|
|
20230925,114400,10135540,4730,4730,4730,4730,0
|
|
20230925,114300,10135540,4730,4730,4730,4730,0
|
|
20230925,114200,10135540,4730,4730,4730,4730,0
|
|
20230925,114100,10135540,4730,4730,4730,4730,0
|
|
20230925,114000,10135540,4730,4730,4730,4730,0
|
|
20230925,113900,10135540,4730,4730,4730,4730,0
|
|
20230925,113800,10135540,4730,4730,4730,4730,0
|
|
20230925,113700,10135540,4730,4730,4730,4730,0
|
|
20230925,113600,10135540,4730,4730,4730,4730,0
|
|
20230925,113500,10135540,4730,4730,4730,4730,0
|
|
20230925,113400,10135540,4730,4730,4730,4730,5
|
|
20230925,113300,10111890,4730,4730,4730,4730,0
|
|
20230925,113200,10111890,4730,4730,4730,4730,0
|
|
20230925,113100,10111890,4730,4730,4730,4730,0
|
|
20230925,113000,10111890,4730,4730,4730,4730,0
|
|
20230925,112900,10111890,4730,4730,4730,4730,0
|
|
20230925,112800,10111890,4730,4730,4730,4730,0
|
|
20230925,112700,10111890,4730,4730,4730,4730,0
|
|
20230925,112600,10111890,4730,4730,4730,4730,0
|
|
20230925,112500,10111890,4730,4730,4730,4730,0
|
|
20230925,112400,10111890,4730,4730,4730,4730,0
|
|
20230925,112300,10111890,4730,4730,4730,4730,0
|
|
20230925,112200,10111890,4730,4730,4730,4730,0
|
|
20230925,112100,10111890,4730,4730,4730,4730,0
|
|
20230925,112000,10111890,4730,4730,4730,4730,0
|
|
20230925,111900,10111890,4730,4730,4730,4730,0
|
|
20230925,111800,10111890,4730,4730,4730,4730,0
|
|
20230925,111700,10111890,4730,4730,4730,4730,0
|
|
20230925,111600,10111890,4730,4730,4730,4730,0
|
|
20230925,111500,10111890,4730,4730,4730,4730,0
|
|
20230925,111400,10111890,4730,4730,4730,4730,0
|
|
20230925,111300,10111890,4730,4730,4730,4730,0
|
|
20230925,111200,10111890,4730,4730,4730,4730,0
|
|
20230925,111100,10111890,4730,4730,4730,4730,0
|
|
20230925,111000,10111890,4730,4730,4730,4730,0
|
|
20230925,110900,10111890,4730,4730,4730,4730,0
|
|
20230925,110800,10111890,4730,4730,4730,4730,0
|
|
20230925,110700,10111890,4730,4730,4730,4730,0
|
|
20230925,110600,10111890,4730,4730,4730,4730,0
|
|
20230925,110500,10111890,4730,4730,4730,4730,0
|
|
20230925,110400,10111890,4730,4730,4730,4730,0
|
|
20230925,110300,10111890,4730,4730,4730,4730,0
|
|
20230925,110200,10111890,4730,4730,4730,4730,0
|
|
20230925,110100,10111890,4730,4730,4730,4730,0
|
|
20230925,110000,10111890,4730,4730,4730,4730,0
|
|
20230925,105900,10111890,4730,4730,4730,4730,0
|
|
20230925,105800,10111890,4730,4730,4730,4730,0
|
|
20230925,105700,10111890,4730,4730,4730,4730,0
|
|
20230925,105600,10111890,4730,4730,4730,4730,0
|
|
20230925,105500,10111890,4730,4730,4730,4730,21
|
|
20230925,105400,10012560,4730,4730,4730,4730,0
|
|
20230925,105300,10012560,4730,4730,4730,4730,0
|
|
20230925,105200,10012560,4730,4730,4730,4730,0
|
|
20230925,105100,10012560,4730,4730,4730,4730,0
|
|
20230925,105000,10012560,4730,4730,4730,4730,0
|
|
20230925,104900,10012560,4730,4730,4730,4730,0
|
|
20230925,104800,10012560,4730,4730,4730,4730,0
|
|
20230925,104700,10012560,4730,4730,4730,4730,0
|
|
20230925,104600,10012560,4730,4730,4730,4730,0
|
|
20230925,104500,10012560,4730,4730,4730,4730,0
|
|
20230925,104400,10012560,4730,4730,4730,4730,0
|
|
20230925,104300,10012560,4730,4730,4730,4730,0
|
|
20230925,104200,10012560,4730,4730,4730,4730,0
|
|
20230925,104100,10012560,4730,4730,4730,4730,0
|
|
20230925,104000,10012560,4730,4730,4730,4730,0
|
|
20230925,103900,10012560,4730,4730,4730,4730,0
|
|
20230925,103800,10012560,4730,4730,4730,4730,0
|
|
20230925,103700,10012560,4730,4730,4730,4730,0
|
|
20230925,103600,10012560,4730,4730,4730,4730,3
|
|
20230925,103500,9998370,4715,4715,4715,4715,0
|
|
20230925,103400,9998370,4715,4715,4715,4715,0
|
|
20230925,103300,9998370,4715,4715,4715,4715,6
|
|
20230925,103200,9970080,4720,4720,4720,4720,17
|
|
20230925,103100,9889840,4720,4720,4720,4720,0
|
|
20230925,103000,9889840,4720,4720,4720,4720,0
|
|
20230925,102900,9889840,4720,4720,4720,4720,3
|
|
20230925,102800,9875680,4725,4725,4725,4725,0
|
|
20230925,102700,9875680,4725,4725,4725,4725,0
|
|
20230925,102600,9875680,4725,4725,4725,4725,0
|
|
20230925,102500,9875680,4725,4725,4725,4725,0
|
|
20230925,102400,9875680,4725,4725,4725,4725,0
|
|
20230925,102300,9875680,4725,4725,4725,4725,0
|
|
20230925,102200,9875680,4725,4725,4725,4725,12
|
|
20230925,102100,9818980,4735,4740,4740,4730,436
|
|
20230925,102000,7756560,4750,4750,4750,4750,0
|
|
20230925,101900,7756560,4750,4750,4750,4750,2
|
|
20230925,101800,7747060,4745,4745,4745,4745,0
|
|
20230925,101700,7747060,4745,4745,4745,4745,0
|
|
20230925,101600,7747060,4745,4745,4745,4745,0
|
|
20230925,101500,7747060,4745,4745,4745,4745,0
|
|
20230925,101400,7747060,4745,4745,4745,4745,0
|
|
20230925,101300,7747060,4745,4750,4750,4745,43
|
|
20230925,101200,7542885,4760,4760,4760,4760,0
|
|
20230925,101100,7542885,4760,4760,4760,4760,0
|
|
20230925,101000,7542885,4760,4760,4760,4760,0
|
|
20230925,100900,7542885,4760,4760,4760,4760,0
|
|
20230925,100800,7542885,4760,4760,4760,4760,0
|
|
20230925,100700,7542885,4760,4755,4760,4750,34
|
|
20230925,100600,7381105,4760,4760,4760,4760,0
|
|
20230925,100500,7381105,4760,4765,4765,4760,198
|
|
20230925,100400,6438365,4800,4800,4800,4800,0
|
|
20230925,100300,6438365,4800,4800,4800,4800,0
|
|
20230925,100200,6438365,4800,4800,4800,4800,1
|
|
20230925,100100,6433565,4805,4805,4805,4805,0
|
|
20230925,100000,6433565,4805,4805,4805,4805,0
|
|
20230925,095900,6433565,4805,4805,4805,4805,0
|
|
20230925,095800,6433565,4805,4805,4805,4805,0
|
|
20230925,095700,6433565,4805,4805,4805,4805,0
|
|
20230925,095600,6433565,4805,4805,4805,4805,0
|
|
20230925,095500,6433565,4805,4805,4805,4805,0
|
|
20230925,095400,6433565,4805,4805,4805,4805,0
|
|
20230925,095300,6433565,4805,4805,4805,4805,0
|
|
20230925,095200,6433565,4805,4805,4805,4805,0
|
|
20230925,095100,6433565,4805,4805,4805,4805,0
|
|
20230925,095000,6433565,4805,4805,4805,4805,0
|
|
20230925,094900,6433565,4805,4805,4805,4805,0
|
|
20230925,094800,6433565,4805,4805,4805,4805,0
|
|
20230925,094700,6433565,4805,4805,4805,4775,202
|
|
20230925,094600,5463035,4810,4770,4810,4770,350
|
|
20230925,094500,3781550,4770,4770,4770,4770,0
|
|
20230925,094400,3781550,4770,4770,4770,4770,0
|
|
20230925,094300,3781550,4770,4770,4770,4770,0
|
|
20230925,094200,3781550,4770,4770,4770,4770,0
|
|
20230925,094100,3781550,4770,4770,4770,4770,0
|
|
20230925,094000,3781550,4770,4770,4770,4770,0
|
|
20230925,093900,3781550,4770,4770,4770,4770,1
|
|
20230925,093800,3776780,4760,4760,4760,4760,7
|
|
20230925,093700,3743460,4780,4780,4780,4780,0
|
|
20230925,093600,3743460,4780,4780,4780,4780,1
|
|
20230925,093500,3738680,4785,4785,4785,4785,0
|
|
20230925,093400,3738680,4785,4785,4785,4785,2
|
|
20230925,093300,3729110,4780,4790,4790,4780,77
|
|
20230925,093200,3360395,4790,4770,4790,4770,4
|
|
20230925,093100,3341255,4785,4785,4785,4785,0
|
|
20230925,093000,3341255,4785,4785,4785,4785,0
|
|
20230925,092900,3341255,4785,4785,4785,4785,0
|
|
20230925,092800,3341255,4785,4785,4785,4785,0
|
|
20230925,092700,3341255,4785,4785,4785,4785,1
|
|
20230925,092600,3336470,4765,4765,4765,4765,0
|
|
20230925,092500,3336470,4765,4765,4765,4765,7
|
|
20230925,092400,3303115,4770,4770,4770,4770,0
|
|
20230925,092300,3303115,4770,4770,4770,4770,6
|
|
20230925,092200,3274495,4775,4775,4775,4775,18
|
|
20230925,092100,3188545,4775,4775,4775,4775,4
|
|
20230925,092000,3169445,4775,4775,4775,4775,3
|
|
20230925,091900,3155120,4775,4775,4775,4775,1
|
|
20230925,091800,3150345,4820,4820,4820,4820,0
|
|
20230925,091700,3150345,4820,4830,4830,4785,3
|
|
20230925,091600,3135910,4795,4785,4840,4785,251
|
|
20230925,091500,1933290,4785,4785,4785,4785,1
|
|
20230925,091400,1928505,4750,4750,4750,4750,0
|
|
20230925,091300,1928505,4750,4750,4750,4750,0
|
|
20230925,091200,1928505,4750,4750,4750,4750,0
|
|
20230925,091100,1928505,4750,4750,4750,4750,0
|
|
20230925,091000,1928505,4750,4750,4750,4750,0
|
|
20230925,090900,1928505,4750,4750,4750,4750,0
|
|
20230925,090800,1928505,4750,4750,4750,4750,0
|
|
20230925,090700,1928505,4750,4750,4750,4750,0
|
|
20230925,090600,1928505,4750,4750,4750,4750,0
|
|
20230925,090500,1928505,4750,4750,4750,4750,0
|
|
20230925,090400,1928505,4750,4750,4750,4750,0
|
|
20230925,090300,1928505,4750,4750,4750,4750,400
|
|
20230925,090200,28505,4750,4750,4750,4750,0
|
|
20230925,090100,28505,4750,4750,4750,4750,5
|
|
20230925,090000,4755,4755,4755,4755,4755,1
|