643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,194000,37070140,4925,4925,4925,4925,1704
|
|
20230927,193900,37070140,4925,4925,4925,4925,0
|
|
20230927,193800,37070140,4925,4925,4925,4925,0
|
|
20230927,193700,37070140,4925,4925,4925,4925,0
|
|
20230927,193600,37070140,4925,4925,4925,4925,0
|
|
20230927,193500,37070140,4925,4925,4925,4925,0
|
|
20230927,193400,37070140,4925,4925,4925,4925,0
|
|
20230927,193300,37070140,4925,4925,4925,4925,0
|
|
20230927,193200,37070140,4925,4925,4925,4925,0
|
|
20230927,193100,37070140,4925,4925,4925,4925,0
|
|
20230927,193000,37070140,4925,4925,4925,4925,0
|
|
20230927,192900,37070140,4925,4925,4925,4925,0
|
|
20230927,192800,37070140,4925,4925,4925,4925,0
|
|
20230927,192700,37070140,4925,4925,4925,4925,0
|
|
20230927,192600,37070140,4925,4925,4925,4925,0
|
|
20230927,192500,37070140,4925,4925,4925,4925,0
|
|
20230927,192400,37070140,4925,4925,4925,4925,0
|
|
20230927,192300,37070140,4925,4925,4925,4925,0
|
|
20230927,192200,37070140,4925,4925,4925,4925,0
|
|
20230927,192100,37070140,4925,4925,4925,4925,0
|
|
20230927,192000,37070140,4925,4925,4925,4925,0
|
|
20230927,191900,37070140,4925,4925,4925,4925,0
|
|
20230927,191800,37070140,4925,4925,4925,4925,0
|
|
20230927,191700,37070140,4925,4925,4925,4925,0
|
|
20230927,191600,37070140,4925,4925,4925,4925,0
|
|
20230927,191500,37070140,4925,4925,4925,4925,0
|
|
20230927,191400,37070140,4925,4925,4925,4925,0
|
|
20230927,191300,37070140,4925,4925,4925,4925,0
|
|
20230927,191200,37070140,4925,4925,4925,4925,0
|
|
20230927,191100,37070140,4925,4925,4925,4925,0
|
|
20230927,191000,37070140,4925,4925,4925,4925,1704
|
|
20230927,190900,37070140,4925,4925,4925,4925,0
|
|
20230927,190800,37070140,4925,4925,4925,4925,0
|
|
20230927,190700,37070140,4925,4925,4925,4925,0
|
|
20230927,190600,37070140,4925,4925,4925,4925,0
|
|
20230927,190500,37070140,4925,4925,4925,4925,0
|
|
20230927,190400,37070140,4925,4925,4925,4925,0
|
|
20230927,190300,37070140,4925,4925,4925,4925,0
|
|
20230927,190200,37070140,4925,4925,4925,4925,0
|
|
20230927,190100,37070140,4925,4925,4925,4925,0
|
|
20230927,190000,37070140,4925,4925,4925,4925,0
|
|
20230927,185900,37070140,4925,4925,4925,4925,0
|
|
20230927,185800,37070140,4925,4925,4925,4925,0
|
|
20230927,185700,37070140,4925,4925,4925,4925,0
|
|
20230927,185600,37070140,4925,4925,4925,4925,0
|
|
20230927,185500,37070140,4925,4925,4925,4925,0
|
|
20230927,185400,37070140,4925,4925,4925,4925,0
|
|
20230927,185300,37070140,4925,4925,4925,4925,0
|
|
20230927,185200,37070140,4925,4925,4925,4925,0
|
|
20230927,185100,37070140,4925,4925,4925,4925,0
|
|
20230927,185000,37070140,4925,4925,4925,4925,0
|
|
20230927,184900,37070140,4925,4925,4925,4925,0
|
|
20230927,184800,37070140,4925,4925,4925,4925,0
|
|
20230927,184700,37070140,4925,4925,4925,4925,0
|
|
20230927,184600,37070140,4925,4925,4925,4925,0
|
|
20230927,184500,37070140,4925,4925,4925,4925,0
|
|
20230927,184400,37070140,4925,4925,4925,4925,0
|
|
20230927,184300,37070140,4925,4925,4925,4925,0
|
|
20230927,184200,37070140,4925,4925,4925,4925,0
|
|
20230927,184100,37070140,4925,4925,4925,4925,0
|
|
20230927,184000,37070140,4925,4925,4925,4925,1704
|
|
20230927,183900,37070140,4925,4925,4925,4925,0
|
|
20230927,183800,37070140,4925,4925,4925,4925,0
|
|
20230927,183700,37070140,4925,4925,4925,4925,0
|
|
20230927,183600,37070140,4925,4925,4925,4925,0
|
|
20230927,183500,37070140,4925,4925,4925,4925,0
|
|
20230927,183400,37070140,4925,4925,4925,4925,0
|
|
20230927,183300,37070140,4925,4925,4925,4925,0
|
|
20230927,183200,37070140,4925,4925,4925,4925,0
|
|
20230927,183100,37070140,4925,4925,4925,4925,0
|
|
20230927,183000,37070140,4925,4925,4925,4925,0
|
|
20230927,182900,37070140,4925,4925,4925,4925,0
|
|
20230927,182800,37070140,4925,4925,4925,4925,0
|
|
20230927,182700,37070140,4925,4925,4925,4925,0
|
|
20230927,182600,37070140,4925,4925,4925,4925,0
|
|
20230927,182500,37070140,4925,4925,4925,4925,0
|
|
20230927,182400,37070140,4925,4925,4925,4925,0
|
|
20230927,182300,37070140,4925,4925,4925,4925,0
|
|
20230927,182200,37070140,4925,4925,4925,4925,0
|
|
20230927,182100,37070140,4925,4925,4925,4925,0
|
|
20230927,182000,37070140,4925,4925,4925,4925,0
|
|
20230927,181900,37070140,4925,4925,4925,4925,0
|
|
20230927,181800,37070140,4925,4925,4925,4925,0
|
|
20230927,181700,37070140,4925,4925,4925,4925,0
|
|
20230927,181600,37070140,4925,4925,4925,4925,0
|
|
20230927,181500,37070140,4925,4925,4925,4925,0
|
|
20230927,181400,37070140,4925,4925,4925,4925,0
|
|
20230927,181300,37070140,4925,4925,4925,4925,0
|
|
20230927,181200,37070140,4925,4925,4925,4925,0
|
|
20230927,181100,37070140,4925,4925,4925,4925,0
|
|
20230927,181000,37070140,4925,4925,4925,4925,1704
|
|
20230927,180900,37070140,4925,4925,4925,4925,0
|
|
20230927,180800,37070140,4925,4925,4925,4925,0
|
|
20230927,180700,37070140,4925,4925,4925,4925,0
|
|
20230927,180600,37070140,4925,4925,4925,4925,0
|
|
20230927,180500,37070140,4925,4925,4925,4925,0
|
|
20230927,180400,37070140,4925,4925,4925,4925,0
|
|
20230927,180300,37070140,4925,4925,4925,4925,0
|
|
20230927,180200,37070140,4925,4925,4925,4925,0
|
|
20230927,180100,37070140,4925,4925,4925,4925,0
|
|
20230927,180000,37070140,4925,4925,4925,4925,0
|
|
20230927,175900,37070140,4925,4925,4925,4925,0
|
|
20230927,175800,37070140,4925,4925,4925,4925,0
|
|
20230927,175700,37070140,4925,4925,4925,4925,0
|
|
20230927,175600,37070140,4925,4925,4925,4925,0
|
|
20230927,175500,37070140,4925,4925,4925,4925,0
|
|
20230927,175400,37070140,4925,4925,4925,4925,0
|
|
20230927,175300,37070140,4925,4925,4925,4925,0
|
|
20230927,175200,37070140,4925,4925,4925,4925,0
|
|
20230927,175100,37070140,4925,4925,4925,4925,0
|
|
20230927,175000,37070140,4925,4925,4925,4925,0
|
|
20230927,174900,37070140,4925,4925,4925,4925,0
|
|
20230927,174800,37070140,4925,4925,4925,4925,0
|
|
20230927,174700,37070140,4925,4925,4925,4925,0
|
|
20230927,174600,37070140,4925,4925,4925,4925,0
|
|
20230927,174500,37070140,4925,4925,4925,4925,0
|
|
20230927,174400,37070140,4925,4925,4925,4925,0
|
|
20230927,174300,37070140,4925,4925,4925,4925,0
|
|
20230927,174200,37070140,4925,4925,4925,4925,0
|
|
20230927,174100,37070140,4925,4925,4925,4925,0
|
|
20230927,174000,37070140,4925,4925,4925,4925,1704
|
|
20230927,173900,37070140,4925,4925,4925,4925,0
|
|
20230927,173800,37070140,4925,4925,4925,4925,0
|
|
20230927,173700,37070140,4925,4925,4925,4925,0
|
|
20230927,173600,37070140,4925,4925,4925,4925,0
|
|
20230927,173500,37070140,4925,4925,4925,4925,0
|
|
20230927,173400,37070140,4925,4925,4925,4925,0
|
|
20230927,173300,37070140,4925,4925,4925,4925,0
|
|
20230927,173200,37070140,4925,4925,4925,4925,0
|
|
20230927,173100,37070140,4925,4925,4925,4925,0
|
|
20230927,173000,37070140,4925,4925,4925,4925,0
|
|
20230927,172900,37070140,4925,4925,4925,4925,0
|
|
20230927,172800,37070140,4925,4925,4925,4925,0
|
|
20230927,172700,37070140,4925,4925,4925,4925,0
|
|
20230927,172600,37070140,4925,4925,4925,4925,0
|
|
20230927,172500,37070140,4925,4925,4925,4925,0
|
|
20230927,172400,37070140,4925,4925,4925,4925,0
|
|
20230927,172300,37070140,4925,4925,4925,4925,0
|
|
20230927,172200,37070140,4925,4925,4925,4925,0
|
|
20230927,172100,37070140,4925,4925,4925,4925,0
|
|
20230927,172000,37070140,4925,4925,4925,4925,0
|
|
20230927,171900,37070140,4925,4925,4925,4925,0
|
|
20230927,171800,37070140,4925,4925,4925,4925,0
|
|
20230927,171700,37070140,4925,4925,4925,4925,0
|
|
20230927,171600,37070140,4925,4925,4925,4925,0
|
|
20230927,171500,37070140,4925,4925,4925,4925,0
|
|
20230927,171400,37070140,4925,4925,4925,4925,0
|
|
20230927,171300,37070140,4925,4925,4925,4925,0
|
|
20230927,171200,37070140,4925,4925,4925,4925,0
|
|
20230927,171100,37070140,4925,4925,4925,4925,0
|
|
20230927,171000,37070140,4925,4925,4925,4925,1704
|
|
20230927,170900,37070140,4925,4925,4925,4925,0
|
|
20230927,170800,37070140,4925,4925,4925,4925,0
|
|
20230927,170700,37070140,4925,4925,4925,4925,0
|
|
20230927,170600,37070140,4925,4925,4925,4925,0
|
|
20230927,170500,37070140,4925,4925,4925,4925,0
|
|
20230927,170400,37070140,4925,4925,4925,4925,0
|
|
20230927,170300,37070140,4925,4925,4925,4925,0
|
|
20230927,170200,37070140,4925,4925,4925,4925,0
|
|
20230927,170100,37070140,4925,4925,4925,4925,0
|
|
20230927,170000,37070140,4925,4925,4925,4925,0
|
|
20230927,165900,37070140,4925,4925,4925,4925,0
|
|
20230927,165800,37070140,4925,4925,4925,4925,0
|
|
20230927,165700,37070140,4925,4925,4925,4925,0
|
|
20230927,165600,37070140,4925,4925,4925,4925,0
|
|
20230927,165500,37070140,4925,4925,4925,4925,0
|
|
20230927,165400,37070140,4925,4925,4925,4925,0
|
|
20230927,165300,37070140,4925,4925,4925,4925,0
|
|
20230927,165200,37070140,4925,4925,4925,4925,0
|
|
20230927,165100,37070140,4925,4925,4925,4925,0
|
|
20230927,165000,37070140,4925,4925,4925,4925,0
|
|
20230927,164900,37070140,4925,4925,4925,4925,0
|
|
20230927,164800,37070140,4925,4925,4925,4925,0
|
|
20230927,164700,37070140,4925,4925,4925,4925,0
|
|
20230927,164600,37070140,4925,4925,4925,4925,0
|
|
20230927,164500,37070140,4925,4925,4925,4925,0
|
|
20230927,164400,37070140,4925,4925,4925,4925,0
|
|
20230927,164300,37070140,4925,4925,4925,4925,0
|
|
20230927,164200,37070140,4925,4925,4925,4925,0
|
|
20230927,164100,37070140,4925,4925,4925,4925,0
|
|
20230927,164000,37070140,4925,4925,4925,4925,1704
|
|
20230927,163900,37070140,4925,4925,4925,4925,0
|
|
20230927,163800,37070140,4925,4925,4925,4925,0
|
|
20230927,163700,37070140,4925,4925,4925,4925,0
|
|
20230927,163600,37070140,4925,4925,4925,4925,0
|
|
20230927,163500,37070140,4925,4925,4925,4925,0
|
|
20230927,163400,37070140,4925,4925,4925,4925,0
|
|
20230927,163300,37070140,4925,4925,4925,4925,0
|
|
20230927,163200,37070140,4925,4925,4925,4925,0
|
|
20230927,163100,37070140,4925,4925,4925,4925,0
|
|
20230927,163000,37070140,4925,4925,4925,4925,0
|
|
20230927,162900,37070140,4925,4925,4925,4925,0
|
|
20230927,162800,37070140,4925,4925,4925,4925,0
|
|
20230927,162700,37070140,4925,4925,4925,4925,0
|
|
20230927,162600,37070140,4925,4925,4925,4925,0
|
|
20230927,162500,37070140,4925,4925,4925,4925,0
|
|
20230927,162400,37070140,4925,4925,4925,4925,0
|
|
20230927,162300,37070140,4925,4925,4925,4925,0
|
|
20230927,162200,37070140,4925,4925,4925,4925,0
|
|
20230927,162100,37070140,4925,4925,4925,4925,0
|
|
20230927,162000,37070140,4925,4925,4925,4925,0
|
|
20230927,161900,37070140,4925,4925,4925,4925,0
|
|
20230927,161800,37070140,4925,4925,4925,4925,0
|
|
20230927,161700,37070140,4925,4925,4925,4925,0
|
|
20230927,161600,37070140,4925,4925,4925,4925,0
|
|
20230927,161500,37070140,4925,4925,4925,4925,0
|
|
20230927,161400,37070140,4925,4925,4925,4925,0
|
|
20230927,161300,37070140,4925,4925,4925,4925,0
|
|
20230927,161200,37070140,4925,4925,4925,4925,0
|
|
20230927,161100,37070140,4925,4925,4925,4925,0
|
|
20230927,161000,37070140,4925,4925,4925,4925,1704
|
|
20230927,160900,37070140,4925,4925,4925,4925,0
|
|
20230927,160800,37070140,4925,4925,4925,4925,0
|
|
20230927,160700,37070140,4925,4925,4925,4925,0
|
|
20230927,160600,37070140,4925,4925,4925,4925,0
|
|
20230927,160500,37070140,4925,4925,4925,4925,0
|
|
20230927,160400,37070140,4925,4925,4925,4925,0
|
|
20230927,160300,37070140,4925,4925,4925,4925,0
|
|
20230927,160200,37070140,4925,4925,4925,4925,0
|
|
20230927,160100,37070140,4925,4925,4925,4925,0
|
|
20230927,160000,37070140,4925,4925,4925,4925,0
|
|
20230927,155900,37070140,4925,4925,4925,4925,0
|
|
20230927,155800,37070140,4925,4925,4925,4925,0
|
|
20230927,155700,37070140,4925,4925,4925,4925,0
|
|
20230927,155600,37070140,4925,4925,4925,4925,0
|
|
20230927,155500,37070140,4925,4925,4925,4925,0
|
|
20230927,155400,37070140,4925,4925,4925,4925,0
|
|
20230927,155300,37070140,4925,4925,4925,4925,0
|
|
20230927,155200,37070140,4925,4925,4925,4925,0
|
|
20230927,155100,37070140,4925,4925,4925,4925,0
|
|
20230927,155000,37070140,4925,4925,4925,4925,0
|
|
20230927,154900,37070140,4925,4925,4925,4925,0
|
|
20230927,154800,37070140,4925,4925,4925,4925,0
|
|
20230927,154700,37070140,4925,4925,4925,4925,0
|
|
20230927,154600,37070140,4925,4925,4925,4925,0
|
|
20230927,154500,37070140,4925,4925,4925,4925,0
|
|
20230927,154400,37070140,4925,4925,4925,4925,0
|
|
20230927,154300,37070140,4925,4925,4925,4925,0
|
|
20230927,154200,37070140,4925,4925,4925,4925,0
|
|
20230927,154100,37070140,4925,4925,4925,4925,0
|
|
20230927,154000,37070140,4925,4925,4925,4925,1704
|
|
20230927,153900,37070140,4925,4925,4925,4925,0
|
|
20230927,153800,37070140,4925,4925,4925,4925,0
|
|
20230927,153700,37070140,4925,4925,4925,4925,0
|
|
20230927,153600,37070140,4925,4925,4925,4925,0
|
|
20230927,153500,37070140,4925,4925,4925,4925,0
|
|
20230927,153400,37070140,4925,4925,4925,4925,0
|
|
20230927,153300,37070140,4925,4925,4925,4925,0
|
|
20230927,153200,37070140,4925,4925,4925,4925,0
|
|
20230927,153100,37070140,4925,4925,4925,4925,0
|
|
20230927,153000,37070140,4925,4925,4925,4925,1704
|
|
20230927,152900,28677940,4925,4925,4925,4925,0
|
|
20230927,152800,28677940,4925,4925,4925,4925,0
|
|
20230927,152700,28677940,4925,4925,4925,4925,0
|
|
20230927,152600,28677940,4925,4925,4925,4925,0
|
|
20230927,152500,28677940,4925,4925,4925,4925,0
|
|
20230927,152400,28677940,4925,4925,4925,4925,0
|
|
20230927,152300,28677940,4925,4925,4925,4925,0
|
|
20230927,152200,28677940,4925,4925,4925,4925,0
|
|
20230927,152100,28677940,4925,4925,4925,4925,0
|
|
20230927,152000,28677940,4925,4925,4925,4925,0
|
|
20230927,151900,28677940,4925,4875,4925,4875,1227
|
|
20230927,151800,22663285,4875,4875,4875,4875,0
|
|
20230927,151700,22663285,4875,4875,4875,4875,0
|
|
20230927,151600,22663285,4875,4875,4875,4875,0
|
|
20230927,151500,22663285,4875,4875,4875,4875,0
|
|
20230927,151400,22663285,4875,4875,4875,4875,0
|
|
20230927,151300,22663285,4875,4875,4875,4875,0
|
|
20230927,151200,22663285,4875,4875,4875,4875,0
|
|
20230927,151100,22663285,4875,4875,4875,4875,0
|
|
20230927,151000,22663285,4875,4875,4875,4875,0
|
|
20230927,150900,22663285,4875,4875,4875,4875,0
|
|
20230927,150800,22663285,4875,4875,4875,4875,0
|
|
20230927,150700,22663285,4875,4875,4875,4875,0
|
|
20230927,150600,22663285,4875,4870,4875,4870,3
|
|
20230927,150500,22648670,4875,4875,4875,4875,0
|
|
20230927,150400,22648670,4875,4875,4875,4875,0
|
|
20230927,150300,22648670,4875,4875,4875,4875,0
|
|
20230927,150200,22648670,4875,4875,4875,4875,2
|
|
20230927,150100,22638920,4870,4870,4870,4870,0
|
|
20230927,150000,22638920,4870,4870,4870,4870,0
|
|
20230927,145900,22638920,4870,4870,4870,4870,0
|
|
20230927,145800,22638920,4870,4870,4870,4870,2
|
|
20230927,145700,22629180,4875,4870,4875,4870,4
|
|
20230927,145600,22609695,4835,4835,4835,4835,0
|
|
20230927,145500,22609695,4835,4835,4835,4835,0
|
|
20230927,145400,22609695,4835,4850,4850,4835,208
|
|
20230927,145300,21603775,4835,4845,4845,4835,208
|
|
20230927,145200,20597795,4840,4840,4840,4840,0
|
|
20230927,145100,20597795,4840,4855,4855,4835,415
|
|
20230927,145000,18588920,4885,4885,4885,4885,0
|
|
20230927,144900,18588920,4885,4885,4885,4885,0
|
|
20230927,144800,18588920,4885,4885,4885,4885,0
|
|
20230927,144700,18588920,4885,4885,4885,4885,0
|
|
20230927,144600,18588920,4885,4885,4885,4885,0
|
|
20230927,144500,18588920,4885,4885,4885,4885,0
|
|
20230927,144400,18588920,4885,4885,4885,4885,0
|
|
20230927,144300,18588920,4885,4885,4885,4885,0
|
|
20230927,144200,18588920,4885,4885,4885,4885,0
|
|
20230927,144100,18588920,4885,4885,4885,4885,0
|
|
20230927,144000,18588920,4885,4885,4885,4885,0
|
|
20230927,143900,18588920,4885,4885,4885,4885,0
|
|
20230927,143800,18588920,4885,4885,4885,4885,0
|
|
20230927,143700,18588920,4885,4885,4885,4885,0
|
|
20230927,143600,18588920,4885,4885,4885,4885,0
|
|
20230927,143500,18588920,4885,4885,4885,4885,0
|
|
20230927,143400,18588920,4885,4885,4885,4885,0
|
|
20230927,143300,18588920,4885,4885,4885,4885,0
|
|
20230927,143200,18588920,4885,4885,4885,4885,0
|
|
20230927,143100,18588920,4885,4885,4885,4885,0
|
|
20230927,143000,18588920,4885,4885,4885,4885,0
|
|
20230927,142900,18588920,4885,4885,4885,4885,0
|
|
20230927,142800,18588920,4885,4885,4885,4885,0
|
|
20230927,142700,18588920,4885,4885,4885,4885,0
|
|
20230927,142600,18588920,4885,4885,4885,4885,0
|
|
20230927,142500,18588920,4885,4885,4885,4885,0
|
|
20230927,142400,18588920,4885,4885,4885,4885,0
|
|
20230927,142300,18588920,4885,4885,4885,4885,0
|
|
20230927,142200,18588920,4885,4885,4885,4885,0
|
|
20230927,142100,18588920,4885,4885,4885,4885,0
|
|
20230927,142000,18588920,4885,4885,4885,4885,0
|
|
20230927,141900,18588920,4885,4885,4885,4885,0
|
|
20230927,141800,18588920,4885,4885,4885,4885,0
|
|
20230927,141700,18588920,4885,4850,4885,4845,80
|
|
20230927,141600,18200990,4865,4865,4865,4865,3
|
|
20230927,141500,18186395,4870,4870,4870,4870,3
|
|
20230927,141400,18171785,4890,4890,4890,4890,0
|
|
20230927,141300,18171785,4890,4890,4890,4890,1
|
|
20230927,141200,18166895,4890,4890,4890,4890,0
|
|
20230927,141100,18166895,4890,4890,4890,4890,0
|
|
20230927,141000,18166895,4890,4890,4890,4890,0
|
|
20230927,140900,18166895,4890,4890,4890,4890,0
|
|
20230927,140800,18166895,4890,4890,4890,4890,0
|
|
20230927,140700,18166895,4890,4890,4890,4890,0
|
|
20230927,140600,18166895,4890,4890,4890,4890,0
|
|
20230927,140500,18166895,4890,4890,4890,4890,0
|
|
20230927,140400,18166895,4890,4890,4890,4890,0
|
|
20230927,140300,18166895,4890,4890,4890,4890,0
|
|
20230927,140200,18166895,4890,4890,4890,4890,0
|
|
20230927,140100,18166895,4890,4890,4890,4890,0
|
|
20230927,140000,18166895,4890,4890,4890,4890,0
|
|
20230927,135900,18166895,4890,4890,4890,4890,0
|
|
20230927,135800,18166895,4890,4890,4890,4890,1
|
|
20230927,135700,18162005,4870,4870,4870,4870,0
|
|
20230927,135600,18162005,4870,4870,4870,4870,0
|
|
20230927,135500,18162005,4870,4870,4870,4870,0
|
|
20230927,135400,18162005,4870,4870,4870,4870,40
|
|
20230927,135300,17967205,4890,4890,4890,4890,0
|
|
20230927,135200,17967205,4890,4890,4890,4890,0
|
|
20230927,135100,17967205,4890,4890,4890,4890,0
|
|
20230927,135000,17967205,4890,4890,4890,4890,0
|
|
20230927,134900,17967205,4890,4890,4890,4890,0
|
|
20230927,134800,17967205,4890,4890,4890,4890,0
|
|
20230927,134700,17967205,4890,4890,4890,4890,0
|
|
20230927,134600,17967205,4890,4890,4890,4890,0
|
|
20230927,134500,17967205,4890,4890,4890,4890,0
|
|
20230927,134400,17967205,4890,4890,4890,4890,0
|
|
20230927,134300,17967205,4890,4890,4890,4890,0
|
|
20230927,134200,17967205,4890,4890,4890,4890,0
|
|
20230927,134100,17967205,4890,4890,4890,4890,0
|
|
20230927,134000,17967205,4890,4890,4890,4890,0
|
|
20230927,133900,17967205,4890,4890,4890,4890,0
|
|
20230927,133800,17967205,4890,4890,4890,4890,0
|
|
20230927,133700,17967205,4890,4890,4890,4890,0
|
|
20230927,133600,17967205,4890,4890,4890,4890,0
|
|
20230927,133500,17967205,4890,4890,4890,4890,0
|
|
20230927,133400,17967205,4890,4890,4890,4890,0
|
|
20230927,133300,17967205,4890,4890,4890,4890,0
|
|
20230927,133200,17967205,4890,4890,4890,4890,0
|
|
20230927,133100,17967205,4890,4890,4890,4890,0
|
|
20230927,133000,17967205,4890,4890,4890,4890,0
|
|
20230927,132900,17967205,4890,4890,4890,4890,0
|
|
20230927,132800,17967205,4890,4890,4890,4890,0
|
|
20230927,132700,17967205,4890,4890,4890,4890,0
|
|
20230927,132600,17967205,4890,4890,4890,4890,0
|
|
20230927,132500,17967205,4890,4890,4890,4890,0
|
|
20230927,132400,17967205,4890,4890,4890,4890,0
|
|
20230927,132300,17967205,4890,4890,4890,4890,0
|
|
20230927,132200,17967205,4890,4890,4890,4890,0
|
|
20230927,132100,17967205,4890,4890,4890,4890,0
|
|
20230927,132000,17967205,4890,4890,4890,4890,0
|
|
20230927,131900,17967205,4890,4890,4890,4890,0
|
|
20230927,131800,17967205,4890,4890,4890,4890,0
|
|
20230927,131700,17967205,4890,4890,4890,4890,0
|
|
20230927,131600,17967205,4890,4890,4890,4890,0
|
|
20230927,131500,17967205,4890,4890,4890,4890,0
|
|
20230927,131400,17967205,4890,4890,4890,4890,0
|
|
20230927,131300,17967205,4890,4890,4890,4890,0
|
|
20230927,131200,17967205,4890,4890,4890,4890,0
|
|
20230927,131100,17967205,4890,4890,4890,4890,0
|
|
20230927,131000,17967205,4890,4890,4890,4890,0
|
|
20230927,130900,17967205,4890,4890,4890,4890,0
|
|
20230927,130800,17967205,4890,4890,4890,4890,0
|
|
20230927,130700,17967205,4890,4890,4890,4890,0
|
|
20230927,130600,17967205,4890,4890,4890,4890,0
|
|
20230927,130500,17967205,4890,4890,4890,4890,0
|
|
20230927,130400,17967205,4890,4890,4890,4890,0
|
|
20230927,130300,17967205,4890,4890,4890,4890,0
|
|
20230927,130200,17967205,4890,4890,4890,4890,0
|
|
20230927,130100,17967205,4890,4890,4890,4890,0
|
|
20230927,130000,17967205,4890,4890,4890,4890,0
|
|
20230927,125900,17967205,4890,4890,4890,4890,0
|
|
20230927,125800,17967205,4890,4890,4890,4890,0
|
|
20230927,125700,17967205,4890,4890,4890,4890,0
|
|
20230927,125600,17967205,4890,4890,4890,4890,0
|
|
20230927,125500,17967205,4890,4890,4890,4890,0
|
|
20230927,125400,17967205,4890,4890,4890,4890,0
|
|
20230927,125300,17967205,4890,4890,4890,4890,0
|
|
20230927,125200,17967205,4890,4890,4890,4890,0
|
|
20230927,125100,17967205,4890,4890,4890,4890,0
|
|
20230927,125000,17967205,4890,4890,4890,4890,0
|
|
20230927,124900,17967205,4890,4890,4890,4890,0
|
|
20230927,124800,17967205,4890,4890,4890,4890,0
|
|
20230927,124700,17967205,4890,4890,4890,4890,0
|
|
20230927,124600,17967205,4890,4890,4890,4890,0
|
|
20230927,124500,17967205,4890,4890,4890,4890,0
|
|
20230927,124400,17967205,4890,4890,4890,4890,0
|
|
20230927,124300,17967205,4890,4890,4890,4890,0
|
|
20230927,124200,17967205,4890,4890,4890,4890,0
|
|
20230927,124100,17967205,4890,4890,4890,4890,0
|
|
20230927,124000,17967205,4890,4890,4890,4890,0
|
|
20230927,123900,17967205,4890,4890,4890,4890,0
|
|
20230927,123800,17967205,4890,4890,4890,4890,0
|
|
20230927,123700,17967205,4890,4890,4890,4890,0
|
|
20230927,123600,17967205,4890,4890,4890,4890,0
|
|
20230927,123500,17967205,4890,4890,4890,4890,0
|
|
20230927,123400,17967205,4890,4890,4890,4890,0
|
|
20230927,123300,17967205,4890,4890,4890,4890,0
|
|
20230927,123200,17967205,4890,4890,4890,4890,0
|
|
20230927,123100,17967205,4890,4890,4890,4890,0
|
|
20230927,123000,17967205,4890,4885,4890,4885,3
|
|
20230927,122900,17952540,4890,4890,4890,4890,0
|
|
20230927,122800,17952540,4890,4890,4890,4890,0
|
|
20230927,122700,17952540,4890,4890,4890,4890,0
|
|
20230927,122600,17952540,4890,4890,4890,4890,0
|
|
20230927,122500,17952540,4890,4890,4890,4890,0
|
|
20230927,122400,17952540,4890,4890,4890,4890,0
|
|
20230927,122300,17952540,4890,4890,4890,4890,0
|
|
20230927,122200,17952540,4890,4890,4890,4890,0
|
|
20230927,122100,17952540,4890,4890,4890,4890,0
|
|
20230927,122000,17952540,4890,4890,4890,4890,0
|
|
20230927,121900,17952540,4890,4890,4890,4890,0
|
|
20230927,121800,17952540,4890,4890,4890,4890,0
|
|
20230927,121700,17952540,4890,4890,4890,4890,0
|
|
20230927,121600,17952540,4890,4890,4890,4890,0
|
|
20230927,121500,17952540,4890,4890,4890,4890,0
|
|
20230927,121400,17952540,4890,4890,4890,4890,0
|
|
20230927,121300,17952540,4890,4890,4890,4890,0
|
|
20230927,121200,17952540,4890,4890,4890,4890,0
|
|
20230927,121100,17952540,4890,4890,4890,4890,0
|
|
20230927,121000,17952540,4890,4890,4890,4890,0
|
|
20230927,120900,17952540,4890,4890,4890,4890,0
|
|
20230927,120800,17952540,4890,4890,4890,4890,0
|
|
20230927,120700,17952540,4890,4890,4890,4890,0
|
|
20230927,120600,17952540,4890,4890,4890,4890,0
|
|
20230927,120500,17952540,4890,4890,4890,4890,0
|
|
20230927,120400,17952540,4890,4890,4890,4890,0
|
|
20230927,120300,17952540,4890,4890,4890,4890,0
|
|
20230927,120200,17952540,4890,4890,4890,4890,0
|
|
20230927,120100,17952540,4890,4890,4890,4890,0
|
|
20230927,120000,17952540,4890,4890,4890,4890,0
|
|
20230927,115900,17952540,4890,4890,4890,4890,0
|
|
20230927,115800,17952540,4890,4890,4890,4890,0
|
|
20230927,115700,17952540,4890,4890,4890,4890,0
|
|
20230927,115600,17952540,4890,4890,4890,4890,0
|
|
20230927,115500,17952540,4890,4890,4890,4890,0
|
|
20230927,115400,17952540,4890,4890,4890,4890,0
|
|
20230927,115300,17952540,4890,4890,4890,4890,0
|
|
20230927,115200,17952540,4890,4890,4890,4890,0
|
|
20230927,115100,17952540,4890,4890,4890,4890,0
|
|
20230927,115000,17952540,4890,4890,4890,4890,0
|
|
20230927,114900,17952540,4890,4890,4890,4890,0
|
|
20230927,114800,17952540,4890,4890,4890,4890,0
|
|
20230927,114700,17952540,4890,4890,4890,4890,0
|
|
20230927,114600,17952540,4890,4890,4890,4890,0
|
|
20230927,114500,17952540,4890,4890,4890,4890,0
|
|
20230927,114400,17952540,4890,4890,4890,4890,0
|
|
20230927,114300,17952540,4890,4890,4890,4890,0
|
|
20230927,114200,17952540,4890,4890,4890,4890,0
|
|
20230927,114100,17952540,4890,4890,4890,4890,0
|
|
20230927,114000,17952540,4890,4890,4890,4890,0
|
|
20230927,113900,17952540,4890,4890,4890,4890,0
|
|
20230927,113800,17952540,4890,4890,4890,4890,0
|
|
20230927,113700,17952540,4890,4890,4890,4890,0
|
|
20230927,113600,17952540,4890,4890,4890,4890,0
|
|
20230927,113500,17952540,4890,4890,4890,4890,0
|
|
20230927,113400,17952540,4890,4890,4890,4890,0
|
|
20230927,113300,17952540,4890,4890,4890,4890,0
|
|
20230927,113200,17952540,4890,4890,4890,4890,0
|
|
20230927,113100,17952540,4890,4890,4890,4890,0
|
|
20230927,113000,17952540,4890,4890,4890,4890,0
|
|
20230927,112900,17952540,4890,4890,4890,4890,0
|
|
20230927,112800,17952540,4890,4890,4890,4890,0
|
|
20230927,112700,17952540,4890,4890,4890,4890,0
|
|
20230927,112600,17952540,4890,4890,4890,4890,0
|
|
20230927,112500,17952540,4890,4890,4890,4890,0
|
|
20230927,112400,17952540,4890,4890,4890,4890,0
|
|
20230927,112300,17952540,4890,4890,4890,4890,0
|
|
20230927,112200,17952540,4890,4890,4890,4890,0
|
|
20230927,112100,17952540,4890,4890,4890,4890,0
|
|
20230927,112000,17952540,4890,4890,4890,4890,0
|
|
20230927,111900,17952540,4890,4890,4890,4890,0
|
|
20230927,111800,17952540,4890,4890,4890,4890,0
|
|
20230927,111700,17952540,4890,4890,4890,4890,0
|
|
20230927,111600,17952540,4890,4890,4890,4890,0
|
|
20230927,111500,17952540,4890,4890,4890,4890,0
|
|
20230927,111400,17952540,4890,4890,4890,4890,0
|
|
20230927,111300,17952540,4890,4890,4890,4890,0
|
|
20230927,111200,17952540,4890,4890,4890,4890,0
|
|
20230927,111100,17952540,4890,4890,4890,4890,0
|
|
20230927,111000,17952540,4890,4890,4890,4890,0
|
|
20230927,110900,17952540,4890,4890,4890,4890,0
|
|
20230927,110800,17952540,4890,4890,4890,4890,0
|
|
20230927,110700,17952540,4890,4890,4890,4890,0
|
|
20230927,110600,17952540,4890,4890,4890,4890,0
|
|
20230927,110500,17952540,4890,4890,4890,4890,0
|
|
20230927,110400,17952540,4890,4890,4890,4890,0
|
|
20230927,110300,17952540,4890,4890,4890,4890,0
|
|
20230927,110200,17952540,4890,4890,4890,4890,0
|
|
20230927,110100,17952540,4890,4890,4890,4890,1
|
|
20230927,110000,17947650,4865,4865,4865,4865,0
|
|
20230927,105900,17947650,4865,4865,4865,4865,0
|
|
20230927,105800,17947650,4865,4865,4865,4865,0
|
|
20230927,105700,17947650,4865,4865,4865,4865,0
|
|
20230927,105600,17947650,4865,4865,4865,4865,1
|
|
20230927,105500,17942785,4895,4895,4895,4895,0
|
|
20230927,105400,17942785,4895,4895,4895,4895,0
|
|
20230927,105300,17942785,4895,4895,4895,4895,0
|
|
20230927,105200,17942785,4895,4895,4895,4895,0
|
|
20230927,105100,17942785,4895,4895,4895,4895,0
|
|
20230927,105000,17942785,4895,4895,4895,4895,1
|
|
20230927,104900,17937890,4860,4860,4860,4860,0
|
|
20230927,104800,17937890,4860,4860,4860,4860,0
|
|
20230927,104700,17937890,4860,4860,4860,4860,0
|
|
20230927,104600,17937890,4860,4860,4860,4860,0
|
|
20230927,104500,17937890,4860,4860,4860,4860,0
|
|
20230927,104400,17937890,4860,4860,4860,4860,1
|
|
20230927,104300,17933030,4895,4895,4895,4895,1
|
|
20230927,104200,17928135,4860,4860,4860,4860,0
|
|
20230927,104100,17928135,4860,4860,4860,4860,1
|
|
20230927,104000,17923275,4895,4895,4895,4895,1
|
|
20230927,103900,17918380,4895,4895,4895,4895,0
|
|
20230927,103800,17918380,4895,4895,4895,4895,0
|
|
20230927,103700,17918380,4895,4895,4895,4895,0
|
|
20230927,103600,17918380,4895,4895,4895,4895,0
|
|
20230927,103500,17918380,4895,4865,4895,4845,722
|
|
20230927,103400,14415560,4865,4865,4865,4865,0
|
|
20230927,103300,14415560,4865,4865,4865,4865,1
|
|
20230927,103200,14410695,4855,4870,4870,4855,162
|
|
20230927,103100,13624005,4875,4875,4875,4875,0
|
|
20230927,103000,13624005,4875,4875,4875,4875,0
|
|
20230927,102900,13624005,4875,4875,4875,4875,0
|
|
20230927,102800,13624005,4875,4875,4875,4875,0
|
|
20230927,102700,13624005,4875,4875,4875,4875,0
|
|
20230927,102600,13624005,4875,4875,4875,4875,0
|
|
20230927,102500,13624005,4875,4875,4875,4875,0
|
|
20230927,102400,13624005,4875,4875,4875,4875,0
|
|
20230927,102300,13624005,4875,4875,4875,4875,0
|
|
20230927,102200,13624005,4875,4875,4875,4875,0
|
|
20230927,102100,13624005,4875,4875,4875,4875,0
|
|
20230927,102000,13624005,4875,4875,4875,4875,0
|
|
20230927,101900,13624005,4875,4875,4875,4875,0
|
|
20230927,101800,13624005,4875,4875,4875,4875,0
|
|
20230927,101700,13624005,4875,4875,4875,4875,0
|
|
20230927,101600,13624005,4875,4875,4875,4875,0
|
|
20230927,101500,13624005,4875,4875,4875,4875,0
|
|
20230927,101400,13624005,4875,4875,4875,4875,1
|
|
20230927,101300,13619130,4875,4875,4875,4875,0
|
|
20230927,101200,13619130,4875,4875,4875,4875,0
|
|
20230927,101100,13619130,4875,4875,4875,4875,0
|
|
20230927,101000,13619130,4875,4875,4875,4875,0
|
|
20230927,100900,13619130,4875,4875,4875,4875,0
|
|
20230927,100800,13619130,4875,4875,4875,4875,40
|
|
20230927,100700,13424130,4880,4880,4880,4880,44
|
|
20230927,100600,13209410,4885,4885,4885,4885,0
|
|
20230927,100500,13209410,4885,4885,4885,4885,0
|
|
20230927,100400,13209410,4885,4885,4885,4885,0
|
|
20230927,100300,13209410,4885,4885,4885,4885,0
|
|
20230927,100200,13209410,4885,4885,4885,4885,0
|
|
20230927,100100,13209410,4885,4885,4885,4885,0
|
|
20230927,100000,13209410,4885,4885,4885,4885,0
|
|
20230927,095900,13209410,4885,4885,4885,4885,0
|
|
20230927,095800,13209410,4885,4885,4885,4885,0
|
|
20230927,095700,13209410,4885,4885,4885,4885,0
|
|
20230927,095600,13209410,4885,4885,4885,4885,0
|
|
20230927,095500,13209410,4885,4885,4885,4885,0
|
|
20230927,095400,13209410,4885,4885,4885,4885,0
|
|
20230927,095300,13209410,4885,4885,4885,4885,0
|
|
20230927,095200,13209410,4885,4885,4885,4885,0
|
|
20230927,095100,13209410,4885,4885,4885,4885,0
|
|
20230927,095000,13209410,4885,4885,4885,4885,0
|
|
20230927,094900,13209410,4885,4895,4895,4885,2
|
|
20230927,094800,13199630,4895,4895,4895,4895,1
|
|
20230927,094700,13194735,4885,4895,4895,4885,2
|
|
20230927,094600,13184955,4895,4895,4895,4895,0
|
|
20230927,094500,13184955,4895,4895,4895,4895,0
|
|
20230927,094400,13184955,4895,4890,4895,4890,48
|
|
20230927,094300,12950015,4890,4890,4890,4890,50
|
|
20230927,094200,12705515,4890,4890,4890,4890,0
|
|
20230927,094100,12705515,4890,4895,4895,4890,2
|
|
20230927,094000,12695730,4890,4890,4890,4890,0
|
|
20230927,093900,12695730,4890,4890,4890,4890,1
|
|
20230927,093800,12690840,4895,4895,4895,4895,1
|
|
20230927,093700,12685945,4895,4895,4895,4895,1
|
|
20230927,093600,12681050,4895,4895,4895,4895,1
|
|
20230927,093500,12676155,4885,4885,4885,4885,0
|
|
20230927,093400,12676155,4885,4885,4885,4885,0
|
|
20230927,093300,12676155,4885,4885,4885,4885,0
|
|
20230927,093200,12676155,4885,4885,4885,4885,0
|
|
20230927,093100,12676155,4885,4895,4895,4885,2
|
|
20230927,093000,12666375,4895,4895,4895,4895,1
|
|
20230927,092900,12661480,4880,4880,4880,4880,0
|
|
20230927,092800,12661480,4880,4880,4880,4880,0
|
|
20230927,092700,12661480,4880,4880,4880,4880,50
|
|
20230927,092600,12417480,4900,4900,4900,4900,0
|
|
20230927,092500,12417480,4900,4900,4900,4900,0
|
|
20230927,092400,12417480,4900,4900,4900,4900,0
|
|
20230927,092300,12417480,4900,4900,4900,4900,0
|
|
20230927,092200,12417480,4900,4900,4900,4900,0
|
|
20230927,092100,12417480,4900,4900,4900,4900,0
|
|
20230927,092000,12417480,4900,4900,4900,4900,0
|
|
20230927,091900,12417480,4900,4900,4900,4900,0
|
|
20230927,091800,12417480,4900,4900,4900,4900,15
|
|
20230927,091700,12343980,4900,4900,4900,4900,1
|
|
20230927,091600,12339080,4900,4900,4900,4900,0
|
|
20230927,091500,12339080,4900,4900,4900,4900,0
|
|
20230927,091400,12339080,4900,4900,4900,4880,14
|
|
20230927,091300,12270680,4900,4900,4900,4900,0
|
|
20230927,091200,12270680,4900,4900,4900,4900,0
|
|
20230927,091100,12270680,4900,4900,4900,4900,3
|
|
20230927,091000,12255980,4880,4880,4880,4880,5
|
|
20230927,090900,12231580,4900,4895,4900,4885,79
|
|
20230927,090800,11845300,4900,4920,4925,4900,134
|
|
20230927,090700,11186750,4920,4920,4920,4920,10
|
|
20230927,090600,11137550,4920,4920,4920,4920,0
|
|
20230927,090500,11137550,4920,4920,4920,4920,0
|
|
20230927,090400,11137550,4920,4920,4920,4920,1
|
|
20230927,090300,11132630,4910,4910,4920,4910,21
|
|
20230927,090200,11029510,4920,4770,4920,4770,213
|
|
20230927,090100,10013350,4940,4790,4940,4790,582
|
|
20230927,090000,7155080,4895,4715,4895,4715,1501
|