641 lines
29 KiB
CSV
641 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,193800,33692680,4960,4960,4960,4960,1387
|
|
20230918,193700,33692680,4960,4960,4960,4960,0
|
|
20230918,193600,33692680,4960,4960,4960,4960,0
|
|
20230918,193500,33692680,4960,4960,4960,4960,0
|
|
20230918,193400,33692680,4960,4960,4960,4960,0
|
|
20230918,193300,33692680,4960,4960,4960,4960,0
|
|
20230918,193200,33692680,4960,4960,4960,4960,0
|
|
20230918,193100,33692680,4960,4960,4960,4960,0
|
|
20230918,193000,33692680,4960,4960,4960,4960,0
|
|
20230918,192900,33692680,4960,4960,4960,4960,0
|
|
20230918,192800,33692680,4960,4960,4960,4960,0
|
|
20230918,192700,33692680,4960,4960,4960,4960,0
|
|
20230918,192600,33692680,4960,4960,4960,4960,0
|
|
20230918,192500,33692680,4960,4960,4960,4960,0
|
|
20230918,192400,33692680,4960,4960,4960,4960,0
|
|
20230918,192300,33692680,4960,4960,4960,4960,0
|
|
20230918,192200,33692680,4960,4960,4960,4960,0
|
|
20230918,192100,33692680,4960,4960,4960,4960,0
|
|
20230918,192000,33692680,4960,4960,4960,4960,0
|
|
20230918,191900,33692680,4960,4960,4960,4960,0
|
|
20230918,191800,33692680,4960,4960,4960,4960,0
|
|
20230918,191700,33692680,4960,4960,4960,4960,0
|
|
20230918,191600,33692680,4960,4960,4960,4960,0
|
|
20230918,191500,33692680,4960,4960,4960,4960,0
|
|
20230918,191400,33692680,4960,4960,4960,4960,0
|
|
20230918,191300,33692680,4960,4960,4960,4960,0
|
|
20230918,191200,33692680,4960,4960,4960,4960,0
|
|
20230918,191100,33692680,4960,4960,4960,4960,0
|
|
20230918,191000,33692680,4960,4960,4960,4960,0
|
|
20230918,190900,33692680,4960,4960,4960,4960,0
|
|
20230918,190800,33692680,4960,4960,4960,4960,1387
|
|
20230918,190700,33692680,4960,4960,4960,4960,0
|
|
20230918,190600,33692680,4960,4960,4960,4960,0
|
|
20230918,190500,33692680,4960,4960,4960,4960,0
|
|
20230918,190400,33692680,4960,4960,4960,4960,0
|
|
20230918,190300,33692680,4960,4960,4960,4960,0
|
|
20230918,190200,33692680,4960,4960,4960,4960,0
|
|
20230918,190100,33692680,4960,4960,4960,4960,0
|
|
20230918,190000,33692680,4960,4960,4960,4960,0
|
|
20230918,185900,33692680,4960,4960,4960,4960,0
|
|
20230918,185800,33692680,4960,4960,4960,4960,0
|
|
20230918,185700,33692680,4960,4960,4960,4960,0
|
|
20230918,185600,33692680,4960,4960,4960,4960,0
|
|
20230918,185500,33692680,4960,4960,4960,4960,0
|
|
20230918,185400,33692680,4960,4960,4960,4960,0
|
|
20230918,185300,33692680,4960,4960,4960,4960,0
|
|
20230918,185200,33692680,4960,4960,4960,4960,0
|
|
20230918,185100,33692680,4960,4960,4960,4960,0
|
|
20230918,185000,33692680,4960,4960,4960,4960,0
|
|
20230918,184900,33692680,4960,4960,4960,4960,0
|
|
20230918,184800,33692680,4960,4960,4960,4960,0
|
|
20230918,184700,33692680,4960,4960,4960,4960,0
|
|
20230918,184600,33692680,4960,4960,4960,4960,0
|
|
20230918,184500,33692680,4960,4960,4960,4960,0
|
|
20230918,184400,33692680,4960,4960,4960,4960,0
|
|
20230918,184300,33692680,4960,4960,4960,4960,0
|
|
20230918,184200,33692680,4960,4960,4960,4960,0
|
|
20230918,184100,33692680,4960,4960,4960,4960,0
|
|
20230918,184000,33692680,4960,4960,4960,4960,0
|
|
20230918,183900,33692680,4960,4960,4960,4960,0
|
|
20230918,183800,33692680,4960,4960,4960,4960,1387
|
|
20230918,183700,33692680,4960,4960,4960,4960,0
|
|
20230918,183600,33692680,4960,4960,4960,4960,0
|
|
20230918,183500,33692680,4960,4960,4960,4960,0
|
|
20230918,183400,33692680,4960,4960,4960,4960,0
|
|
20230918,183300,33692680,4960,4960,4960,4960,0
|
|
20230918,183200,33692680,4960,4960,4960,4960,0
|
|
20230918,183100,33692680,4960,4960,4960,4960,0
|
|
20230918,183000,33692680,4960,4960,4960,4960,0
|
|
20230918,182900,33692680,4960,4960,4960,4960,0
|
|
20230918,182800,33692680,4960,4960,4960,4960,0
|
|
20230918,182700,33692680,4960,4960,4960,4960,0
|
|
20230918,182600,33692680,4960,4960,4960,4960,0
|
|
20230918,182500,33692680,4960,4960,4960,4960,0
|
|
20230918,182400,33692680,4960,4960,4960,4960,0
|
|
20230918,182300,33692680,4960,4960,4960,4960,0
|
|
20230918,182200,33692680,4960,4960,4960,4960,0
|
|
20230918,182100,33692680,4960,4960,4960,4960,0
|
|
20230918,182000,33692680,4960,4960,4960,4960,0
|
|
20230918,181900,33692680,4960,4960,4960,4960,0
|
|
20230918,181800,33692680,4960,4960,4960,4960,0
|
|
20230918,181700,33692680,4960,4960,4960,4960,0
|
|
20230918,181600,33692680,4960,4960,4960,4960,0
|
|
20230918,181500,33692680,4960,4960,4960,4960,0
|
|
20230918,181400,33692680,4960,4960,4960,4960,0
|
|
20230918,181300,33692680,4960,4960,4960,4960,0
|
|
20230918,181200,33692680,4960,4960,4960,4960,0
|
|
20230918,181100,33692680,4960,4960,4960,4960,0
|
|
20230918,181000,33692680,4960,4960,4960,4960,0
|
|
20230918,180900,33692680,4960,4960,4960,4960,0
|
|
20230918,180800,33692680,4960,4960,4960,4960,1387
|
|
20230918,180700,33692680,4960,4960,4960,4960,0
|
|
20230918,180600,33692680,4960,4960,4960,4960,0
|
|
20230918,180500,33692680,4960,4960,4960,4960,0
|
|
20230918,180400,33692680,4960,4960,4960,4960,0
|
|
20230918,180300,33692680,4960,4960,4960,4960,0
|
|
20230918,180200,33692680,4960,4960,4960,4960,0
|
|
20230918,180100,33692680,4960,4960,4960,4960,0
|
|
20230918,180000,33692680,4960,4960,4960,4960,0
|
|
20230918,175900,33692680,4960,4960,4960,4960,0
|
|
20230918,175800,33692680,4960,4960,4960,4960,0
|
|
20230918,175700,33692680,4960,4960,4960,4960,0
|
|
20230918,175600,33692680,4960,4960,4960,4960,0
|
|
20230918,175500,33692680,4960,4960,4960,4960,0
|
|
20230918,175400,33692680,4960,4960,4960,4960,0
|
|
20230918,175300,33692680,4960,4960,4960,4960,0
|
|
20230918,175200,33692680,4960,4960,4960,4960,0
|
|
20230918,175100,33692680,4960,4960,4960,4960,0
|
|
20230918,175000,33692680,4960,4960,4960,4960,0
|
|
20230918,174900,33692680,4960,4960,4960,4960,0
|
|
20230918,174800,33692680,4960,4960,4960,4960,0
|
|
20230918,174700,33692680,4960,4960,4960,4960,0
|
|
20230918,174600,33692680,4960,4960,4960,4960,0
|
|
20230918,174500,33692680,4960,4960,4960,4960,0
|
|
20230918,174400,33692680,4960,4960,4960,4960,0
|
|
20230918,174300,33692680,4960,4960,4960,4960,0
|
|
20230918,174200,33692680,4960,4960,4960,4960,0
|
|
20230918,174100,33692680,4960,4960,4960,4960,0
|
|
20230918,174000,33692680,4960,4960,4960,4960,0
|
|
20230918,173900,33692680,4960,4960,4960,4960,0
|
|
20230918,173800,33692680,4960,4960,4960,4960,1387
|
|
20230918,173700,33692680,4960,4960,4960,4960,0
|
|
20230918,173600,33692680,4960,4960,4960,4960,0
|
|
20230918,173500,33692680,4960,4960,4960,4960,0
|
|
20230918,173400,33692680,4960,4960,4960,4960,0
|
|
20230918,173300,33692680,4960,4960,4960,4960,0
|
|
20230918,173200,33692680,4960,4960,4960,4960,0
|
|
20230918,173100,33692680,4960,4960,4960,4960,0
|
|
20230918,173000,33692680,4960,4960,4960,4960,0
|
|
20230918,172900,33692680,4960,4960,4960,4960,0
|
|
20230918,172800,33692680,4960,4960,4960,4960,0
|
|
20230918,172700,33692680,4960,4960,4960,4960,0
|
|
20230918,172600,33692680,4960,4960,4960,4960,0
|
|
20230918,172500,33692680,4960,4960,4960,4960,0
|
|
20230918,172400,33692680,4960,4960,4960,4960,0
|
|
20230918,172300,33692680,4960,4960,4960,4960,0
|
|
20230918,172200,33692680,4960,4960,4960,4960,0
|
|
20230918,172100,33692680,4960,4960,4960,4960,0
|
|
20230918,172000,33692680,4960,4960,4960,4960,0
|
|
20230918,171900,33692680,4960,4960,4960,4960,0
|
|
20230918,171800,33692680,4960,4960,4960,4960,0
|
|
20230918,171700,33692680,4960,4960,4960,4960,0
|
|
20230918,171600,33692680,4960,4960,4960,4960,0
|
|
20230918,171500,33692680,4960,4960,4960,4960,0
|
|
20230918,171400,33692680,4960,4960,4960,4960,0
|
|
20230918,171300,33692680,4960,4960,4960,4960,0
|
|
20230918,171200,33692680,4960,4960,4960,4960,0
|
|
20230918,171100,33692680,4960,4960,4960,4960,0
|
|
20230918,171000,33692680,4960,4960,4960,4960,0
|
|
20230918,170900,33692680,4960,4960,4960,4960,0
|
|
20230918,170800,33692680,4960,4960,4960,4960,1387
|
|
20230918,170700,33692680,4960,4960,4960,4960,0
|
|
20230918,170600,33692680,4960,4960,4960,4960,0
|
|
20230918,170500,33692680,4960,4960,4960,4960,0
|
|
20230918,170400,33692680,4960,4960,4960,4960,0
|
|
20230918,170300,33692680,4960,4960,4960,4960,0
|
|
20230918,170200,33692680,4960,4960,4960,4960,0
|
|
20230918,170100,33692680,4960,4960,4960,4960,0
|
|
20230918,170000,33692680,4960,4960,4960,4960,0
|
|
20230918,165900,33692680,4960,4960,4960,4960,0
|
|
20230918,165800,33692680,4960,4960,4960,4960,0
|
|
20230918,165700,33692680,4960,4960,4960,4960,0
|
|
20230918,165600,33692680,4960,4960,4960,4960,0
|
|
20230918,165500,33692680,4960,4960,4960,4960,0
|
|
20230918,165400,33692680,4960,4960,4960,4960,0
|
|
20230918,165300,33692680,4960,4960,4960,4960,0
|
|
20230918,165200,33692680,4960,4960,4960,4960,0
|
|
20230918,165100,33692680,4960,4960,4960,4960,0
|
|
20230918,165000,33692680,4960,4960,4960,4960,0
|
|
20230918,164900,33692680,4960,4960,4960,4960,0
|
|
20230918,164800,33692680,4960,4960,4960,4960,0
|
|
20230918,164700,33692680,4960,4960,4960,4960,0
|
|
20230918,164600,33692680,4960,4960,4960,4960,0
|
|
20230918,164500,33692680,4960,4960,4960,4960,0
|
|
20230918,164400,33692680,4960,4960,4960,4960,0
|
|
20230918,164300,33692680,4960,4960,4960,4960,0
|
|
20230918,164200,33692680,4960,4960,4960,4960,0
|
|
20230918,164100,33692680,4960,4960,4960,4960,0
|
|
20230918,164000,33692680,4960,4960,4960,4960,0
|
|
20230918,163900,33692680,4960,4960,4960,4960,0
|
|
20230918,163800,33692680,4960,4960,4960,4960,1387
|
|
20230918,163700,33692680,4960,4960,4960,4960,0
|
|
20230918,163600,33692680,4960,4960,4960,4960,0
|
|
20230918,163500,33692680,4960,4960,4960,4960,0
|
|
20230918,163400,33692680,4960,4960,4960,4960,0
|
|
20230918,163300,33692680,4960,4960,4960,4960,0
|
|
20230918,163200,33692680,4960,4960,4960,4960,0
|
|
20230918,163100,33692680,4960,4960,4960,4960,0
|
|
20230918,163000,33692680,4960,4960,4960,4960,0
|
|
20230918,162900,33692680,4960,4960,4960,4960,0
|
|
20230918,162800,33692680,4960,4960,4960,4960,0
|
|
20230918,162700,33692680,4960,4960,4960,4960,0
|
|
20230918,162600,33692680,4960,4960,4960,4960,0
|
|
20230918,162500,33692680,4960,4960,4960,4960,0
|
|
20230918,162400,33692680,4960,4960,4960,4960,0
|
|
20230918,162300,33692680,4960,4960,4960,4960,0
|
|
20230918,162200,33692680,4960,4960,4960,4960,0
|
|
20230918,162100,33692680,4960,4960,4960,4960,0
|
|
20230918,162000,33692680,4960,4960,4960,4960,0
|
|
20230918,161900,33692680,4960,4960,4960,4960,0
|
|
20230918,161800,33692680,4960,4960,4960,4960,0
|
|
20230918,161700,33692680,4960,4960,4960,4960,0
|
|
20230918,161600,33692680,4960,4960,4960,4960,0
|
|
20230918,161500,33692680,4960,4960,4960,4960,0
|
|
20230918,161400,33692680,4960,4960,4960,4960,0
|
|
20230918,161300,33692680,4960,4960,4960,4960,0
|
|
20230918,161200,33692680,4960,4960,4960,4960,0
|
|
20230918,161100,33692680,4960,4960,4960,4960,0
|
|
20230918,161000,33692680,4960,4960,4960,4960,0
|
|
20230918,160900,33692680,4960,4960,4960,4960,0
|
|
20230918,160800,33692680,4960,4960,4960,4960,1387
|
|
20230918,160700,33692680,4960,4960,4960,4960,0
|
|
20230918,160600,33692680,4960,4960,4960,4960,0
|
|
20230918,160500,33692680,4960,4960,4960,4960,0
|
|
20230918,160400,33692680,4960,4960,4960,4960,0
|
|
20230918,160300,33692680,4960,4960,4960,4960,0
|
|
20230918,160200,33692680,4960,4960,4960,4960,0
|
|
20230918,160100,33692680,4960,4960,4960,4960,0
|
|
20230918,160000,33692680,4960,4960,4960,4960,0
|
|
20230918,155900,33692680,4960,4960,4960,4960,0
|
|
20230918,155800,33692680,4960,4960,4960,4960,0
|
|
20230918,155700,33692680,4960,4960,4960,4960,0
|
|
20230918,155600,33692680,4960,4960,4960,4960,0
|
|
20230918,155500,33692680,4960,4960,4960,4960,0
|
|
20230918,155400,33692680,4960,4960,4960,4960,0
|
|
20230918,155300,33692680,4960,4960,4960,4960,0
|
|
20230918,155200,33692680,4960,4960,4960,4960,0
|
|
20230918,155100,33692680,4960,4960,4960,4960,0
|
|
20230918,155000,33692680,4960,4960,4960,4960,0
|
|
20230918,154900,33692680,4960,4960,4960,4960,0
|
|
20230918,154800,33692680,4960,4960,4960,4960,0
|
|
20230918,154700,33692680,4960,4960,4960,4960,0
|
|
20230918,154600,33692680,4960,4960,4960,4960,0
|
|
20230918,154500,33692680,4960,4960,4960,4960,0
|
|
20230918,154400,33692680,4960,4960,4960,4960,0
|
|
20230918,154300,33692680,4960,4960,4960,4960,0
|
|
20230918,154200,33692680,4960,4960,4960,4960,0
|
|
20230918,154100,33692680,4960,4960,4960,4960,0
|
|
20230918,154000,33692680,4960,4960,4960,4960,0
|
|
20230918,153900,33692680,4960,4960,4960,4960,0
|
|
20230918,153800,33692680,4960,4960,4960,4960,1387
|
|
20230918,153700,33692680,4960,4960,4960,4960,0
|
|
20230918,153600,33692680,4960,4960,4960,4960,0
|
|
20230918,153500,33692680,4960,4960,4960,4960,0
|
|
20230918,153400,33692680,4960,4960,4960,4960,0
|
|
20230918,153300,33692680,4960,4960,4960,4960,0
|
|
20230918,153200,33692680,4960,4960,4960,4960,0
|
|
20230918,153100,33692680,4960,4960,4960,4960,0
|
|
20230918,153000,33692680,4960,4960,4960,4960,1387
|
|
20230918,152900,26813160,4970,4970,4970,4970,0
|
|
20230918,152800,26813160,4970,4970,4970,4970,0
|
|
20230918,152700,26813160,4970,4970,4970,4970,0
|
|
20230918,152600,26813160,4970,4970,4970,4970,0
|
|
20230918,152500,26813160,4970,4970,4970,4970,0
|
|
20230918,152400,26813160,4970,4970,4970,4970,0
|
|
20230918,152300,26813160,4970,4970,4970,4970,0
|
|
20230918,152200,26813160,4970,4970,4970,4970,0
|
|
20230918,152100,26813160,4970,4970,4970,4970,0
|
|
20230918,152000,26813160,4970,4970,4970,4970,0
|
|
20230918,151900,26813160,4970,4965,4970,4965,125
|
|
20230918,151800,26192435,4970,4990,4990,4970,557
|
|
20230918,151700,23423015,4995,4995,4995,4995,1
|
|
20230918,151600,23418020,4995,4985,4995,4985,5
|
|
20230918,151500,23393065,4975,4975,4975,4975,7
|
|
20230918,151400,23358240,4970,4985,4985,4970,1009
|
|
20230918,151300,18333995,4990,4995,4995,4990,375
|
|
20230918,151200,16461730,5000,5000,5000,5000,0
|
|
20230918,151100,16461730,5000,5000,5000,5000,0
|
|
20230918,151000,16461730,5000,5000,5000,5000,0
|
|
20230918,150900,16461730,5000,5000,5000,5000,53
|
|
20230918,150800,16196730,5000,5000,5000,5000,1
|
|
20230918,150700,16191730,5000,5000,5000,5000,10
|
|
20230918,150600,16141730,5000,5000,5000,5000,0
|
|
20230918,150500,16141730,5000,5000,5000,5000,0
|
|
20230918,150400,16141730,5000,5000,5000,5000,0
|
|
20230918,150300,16141730,5000,5000,5000,5000,0
|
|
20230918,150200,16141730,5000,5000,5000,5000,231
|
|
20230918,150100,14986730,5010,5010,5010,5010,0
|
|
20230918,150000,14986730,5010,5010,5010,5010,0
|
|
20230918,145900,14986730,5010,5010,5010,5010,0
|
|
20230918,145800,14986730,5010,5010,5010,5010,0
|
|
20230918,145700,14986730,5010,5010,5010,5010,0
|
|
20230918,145600,14986730,5010,5010,5010,5010,0
|
|
20230918,145500,14986730,5010,5010,5010,5010,0
|
|
20230918,145400,14986730,5010,5010,5010,5010,0
|
|
20230918,145300,14986730,5010,5010,5010,5010,1
|
|
20230918,145200,14981720,5010,5010,5010,5010,0
|
|
20230918,145100,14981720,5010,5010,5010,5010,0
|
|
20230918,145000,14981720,5010,5010,5010,5010,1
|
|
20230918,144900,14976710,5010,5010,5010,5010,1
|
|
20230918,144800,14971700,5010,5010,5010,5010,0
|
|
20230918,144700,14971700,5010,5010,5010,5010,0
|
|
20230918,144600,14971700,5010,5010,5010,5010,0
|
|
20230918,144500,14971700,5010,5010,5010,5010,1
|
|
20230918,144400,14966690,5010,5010,5010,5010,0
|
|
20230918,144300,14966690,5010,5010,5010,5010,0
|
|
20230918,144200,14966690,5010,5010,5010,5010,0
|
|
20230918,144100,14966690,5010,5010,5010,5010,0
|
|
20230918,144000,14966690,5010,5010,5010,5010,0
|
|
20230918,143900,14966690,5010,5010,5010,5010,0
|
|
20230918,143800,14966690,5010,5010,5010,5010,0
|
|
20230918,143700,14966690,5010,5010,5010,5010,0
|
|
20230918,143600,14966690,5010,5010,5010,5010,0
|
|
20230918,143500,14966690,5010,5010,5010,5010,0
|
|
20230918,143400,14966690,5010,5010,5010,5010,0
|
|
20230918,143300,14966690,5010,5010,5010,5010,0
|
|
20230918,143200,14966690,5010,5010,5010,5010,10
|
|
20230918,143100,14916590,5010,5010,5010,5010,0
|
|
20230918,143000,14916590,5010,5010,5010,5010,0
|
|
20230918,142900,14916590,5010,5010,5010,5010,0
|
|
20230918,142800,14916590,5010,5010,5010,5010,0
|
|
20230918,142700,14916590,5010,5010,5010,5010,0
|
|
20230918,142600,14916590,5010,5010,5010,5010,0
|
|
20230918,142500,14916590,5010,5010,5010,5010,0
|
|
20230918,142400,14916590,5010,5010,5010,5010,0
|
|
20230918,142300,14916590,5010,5010,5010,5010,0
|
|
20230918,142200,14916590,5010,5010,5010,5010,0
|
|
20230918,142100,14916590,5010,5010,5010,5010,0
|
|
20230918,142000,14916590,5010,5010,5010,5010,0
|
|
20230918,141900,14916590,5010,5010,5010,5010,0
|
|
20230918,141800,14916590,5010,5010,5010,5010,0
|
|
20230918,141700,14916590,5010,5010,5010,5010,0
|
|
20230918,141600,14916590,5010,5010,5010,5010,0
|
|
20230918,141500,14916590,5010,5010,5010,5010,0
|
|
20230918,141400,14916590,5010,5010,5010,5010,0
|
|
20230918,141300,14916590,5010,5010,5010,5010,0
|
|
20230918,141200,14916590,5010,5010,5010,5010,0
|
|
20230918,141100,14916590,5010,5010,5010,5010,0
|
|
20230918,141000,14916590,5010,5010,5010,5010,0
|
|
20230918,140900,14916590,5010,5010,5010,5010,0
|
|
20230918,140800,14916590,5010,5010,5010,5010,0
|
|
20230918,140700,14916590,5010,5010,5010,5010,0
|
|
20230918,140600,14916590,5010,5010,5010,5010,1
|
|
20230918,140500,14911580,5010,5010,5010,5010,0
|
|
20230918,140400,14911580,5010,5010,5010,5010,0
|
|
20230918,140300,14911580,5010,5010,5010,5010,0
|
|
20230918,140200,14911580,5010,5010,5010,5010,0
|
|
20230918,140100,14911580,5010,5010,5010,5010,0
|
|
20230918,140000,14911580,5010,5010,5010,5010,0
|
|
20230918,135900,14911580,5010,5010,5010,5010,2
|
|
20230918,135800,14901560,5000,5000,5000,5000,0
|
|
20230918,135700,14901560,5000,5000,5000,5000,0
|
|
20230918,135600,14901560,5000,5000,5000,5000,0
|
|
20230918,135500,14901560,5000,5000,5000,5000,0
|
|
20230918,135400,14901560,5000,5000,5000,5000,0
|
|
20230918,135300,14901560,5000,5000,5000,5000,0
|
|
20230918,135200,14901560,5000,5000,5000,5000,19
|
|
20230918,135100,14806560,5010,5010,5010,5010,0
|
|
20230918,135000,14806560,5010,5010,5010,5010,0
|
|
20230918,134900,14806560,5010,5010,5010,5010,0
|
|
20230918,134800,14806560,5010,5010,5010,5010,0
|
|
20230918,134700,14806560,5010,5010,5010,5010,0
|
|
20230918,134600,14806560,5010,5010,5010,5010,0
|
|
20230918,134500,14806560,5010,5010,5010,5010,0
|
|
20230918,134400,14806560,5010,5010,5010,5010,0
|
|
20230918,134300,14806560,5010,5010,5010,5010,0
|
|
20230918,134200,14806560,5010,5010,5010,5010,0
|
|
20230918,134100,14806560,5010,5010,5010,5010,0
|
|
20230918,134000,14806560,5010,5010,5010,5010,0
|
|
20230918,133900,14806560,5010,5010,5010,5010,0
|
|
20230918,133800,14806560,5010,5010,5010,5010,0
|
|
20230918,133700,14806560,5010,5010,5010,5010,0
|
|
20230918,133600,14806560,5010,5010,5010,5010,1
|
|
20230918,133500,14801550,5020,5020,5020,5020,0
|
|
20230918,133400,14801550,5020,5020,5020,5020,0
|
|
20230918,133300,14801550,5020,5020,5020,5020,0
|
|
20230918,133200,14801550,5020,5020,5020,5020,0
|
|
20230918,133100,14801550,5020,5020,5020,5020,0
|
|
20230918,133000,14801550,5020,5020,5020,5020,0
|
|
20230918,132900,14801550,5020,5020,5020,5020,0
|
|
20230918,132800,14801550,5020,5020,5020,5020,0
|
|
20230918,132700,14801550,5020,5020,5020,5020,0
|
|
20230918,132600,14801550,5020,5020,5020,5020,0
|
|
20230918,132500,14801550,5020,5020,5020,5020,0
|
|
20230918,132400,14801550,5020,5020,5020,5020,0
|
|
20230918,132300,14801550,5020,5020,5020,5020,0
|
|
20230918,132200,14801550,5020,5020,5020,5020,0
|
|
20230918,132100,14801550,5020,5020,5020,5020,0
|
|
20230918,132000,14801550,5020,5020,5020,5020,0
|
|
20230918,131900,14801550,5020,5020,5020,5020,0
|
|
20230918,131800,14801550,5020,5020,5020,5020,0
|
|
20230918,131700,14801550,5020,5020,5020,5020,0
|
|
20230918,131600,14801550,5020,5020,5020,5020,0
|
|
20230918,131500,14801550,5020,5020,5020,5020,0
|
|
20230918,131400,14801550,5020,5020,5020,5020,0
|
|
20230918,131300,14801550,5020,5020,5020,5020,0
|
|
20230918,131200,14801550,5020,5020,5020,5020,0
|
|
20230918,131100,14801550,5020,5020,5020,5020,0
|
|
20230918,131000,14801550,5020,5020,5020,5020,0
|
|
20230918,130900,14801550,5020,5020,5020,5020,0
|
|
20230918,130800,14801550,5020,5020,5020,5020,0
|
|
20230918,130700,14801550,5020,5020,5020,5020,0
|
|
20230918,130600,14801550,5020,5020,5020,5020,0
|
|
20230918,130500,14801550,5020,5020,5020,5020,0
|
|
20230918,130400,14801550,5020,5020,5020,5020,0
|
|
20230918,130300,14801550,5020,5020,5020,5020,0
|
|
20230918,130200,14801550,5020,5020,5020,5020,0
|
|
20230918,130100,14801550,5020,5020,5020,5020,0
|
|
20230918,130000,14801550,5020,5020,5020,5020,0
|
|
20230918,125900,14801550,5020,5020,5020,5020,0
|
|
20230918,125800,14801550,5020,5020,5020,5020,0
|
|
20230918,125700,14801550,5020,5020,5020,5020,0
|
|
20230918,125600,14801550,5020,5020,5020,5020,2
|
|
20230918,125500,14791510,5000,5000,5000,5000,0
|
|
20230918,125400,14791510,5000,5000,5000,5000,0
|
|
20230918,125300,14791510,5000,5000,5000,5000,0
|
|
20230918,125200,14791510,5000,5000,5000,5000,0
|
|
20230918,125100,14791510,5000,5000,5000,5000,0
|
|
20230918,125000,14791510,5000,5000,5000,5000,0
|
|
20230918,124900,14791510,5000,5000,5000,5000,0
|
|
20230918,124800,14791510,5000,5000,5000,5000,0
|
|
20230918,124700,14791510,5000,5000,5000,5000,0
|
|
20230918,124600,14791510,5000,5000,5000,5000,0
|
|
20230918,124500,14791510,5000,5000,5000,5000,0
|
|
20230918,124400,14791510,5000,5000,5000,5000,0
|
|
20230918,124300,14791510,5000,5000,5000,5000,5
|
|
20230918,124200,14766510,5000,5000,5000,5000,0
|
|
20230918,124100,14766510,5000,5000,5000,5000,0
|
|
20230918,124000,14766510,5000,5000,5000,5000,0
|
|
20230918,123900,14766510,5000,5000,5000,5000,0
|
|
20230918,123800,14766510,5000,5000,5000,5000,0
|
|
20230918,123700,14766510,5000,5000,5000,5000,0
|
|
20230918,123600,14766510,5000,5000,5000,5000,0
|
|
20230918,123500,14766510,5000,5000,5000,5000,0
|
|
20230918,123400,14766510,5000,5000,5000,5000,0
|
|
20230918,123300,14766510,5000,5000,5000,5000,4
|
|
20230918,123200,14746510,5020,5020,5020,5020,0
|
|
20230918,123100,14746510,5020,5020,5020,5020,0
|
|
20230918,123000,14746510,5020,5020,5020,5020,0
|
|
20230918,122900,14746510,5020,5020,5020,5020,0
|
|
20230918,122800,14746510,5020,5020,5020,5020,0
|
|
20230918,122700,14746510,5020,5020,5020,5020,0
|
|
20230918,122600,14746510,5020,5020,5020,5020,0
|
|
20230918,122500,14746510,5020,5020,5020,5020,0
|
|
20230918,122400,14746510,5020,5020,5020,5020,0
|
|
20230918,122300,14746510,5020,5020,5020,5020,0
|
|
20230918,122200,14746510,5020,5020,5020,5020,0
|
|
20230918,122100,14746510,5020,5020,5020,5020,0
|
|
20230918,122000,14746510,5020,5020,5020,5020,0
|
|
20230918,121900,14746510,5020,5020,5020,5020,0
|
|
20230918,121800,14746510,5020,5020,5020,5020,10
|
|
20230918,121700,14696310,5000,5000,5000,5000,0
|
|
20230918,121600,14696310,5000,5000,5000,5000,0
|
|
20230918,121500,14696310,5000,5000,5000,5000,0
|
|
20230918,121400,14696310,5000,5000,5000,5000,0
|
|
20230918,121300,14696310,5000,5000,5000,5000,0
|
|
20230918,121200,14696310,5000,5000,5000,5000,16
|
|
20230918,121100,14616310,5000,5000,5000,5000,0
|
|
20230918,121000,14616310,5000,5000,5000,5000,0
|
|
20230918,120900,14616310,5000,5000,5000,5000,0
|
|
20230918,120800,14616310,5000,5000,5000,5000,0
|
|
20230918,120700,14616310,5000,5000,5000,5000,0
|
|
20230918,120600,14616310,5000,5000,5000,5000,0
|
|
20230918,120500,14616310,5000,5000,5000,5000,5
|
|
20230918,120400,14591310,5000,5000,5000,5000,0
|
|
20230918,120300,14591310,5000,5000,5000,5000,0
|
|
20230918,120200,14591310,5000,5010,5010,5000,615
|
|
20230918,120100,11516250,5030,5030,5030,5030,0
|
|
20230918,120000,11516250,5030,5030,5030,5030,18
|
|
20230918,115900,11425710,5000,5000,5000,5000,0
|
|
20230918,115800,11425710,5000,5000,5000,5000,0
|
|
20230918,115700,11425710,5000,5000,5000,5000,0
|
|
20230918,115600,11425710,5000,5000,5000,5000,0
|
|
20230918,115500,11425710,5000,5000,5000,5000,0
|
|
20230918,115400,11425710,5000,5000,5000,5000,0
|
|
20230918,115300,11425710,5000,5000,5000,5000,0
|
|
20230918,115200,11425710,5000,5000,5000,5000,0
|
|
20230918,115100,11425710,5000,5000,5000,5000,0
|
|
20230918,115000,11425710,5000,5000,5000,5000,0
|
|
20230918,114900,11425710,5000,5000,5000,5000,0
|
|
20230918,114800,11425710,5000,5000,5000,5000,0
|
|
20230918,114700,11425710,5000,5000,5000,5000,0
|
|
20230918,114600,11425710,5000,5000,5000,5000,0
|
|
20230918,114500,11425710,5000,5000,5000,5000,0
|
|
20230918,114400,11425710,5000,5000,5000,5000,0
|
|
20230918,114300,11425710,5000,5000,5000,5000,0
|
|
20230918,114200,11425710,5000,5000,5000,5000,0
|
|
20230918,114100,11425710,5000,5000,5000,5000,0
|
|
20230918,114000,11425710,5000,5020,5020,5000,399
|
|
20230918,113900,9426670,5030,5030,5030,5030,1
|
|
20230918,113800,9421640,5030,5030,5030,5030,1
|
|
20230918,113700,9416610,5030,5030,5030,5030,95
|
|
20230918,113600,8938760,5030,5030,5030,5030,0
|
|
20230918,113500,8938760,5030,5030,5030,5030,0
|
|
20230918,113400,8938760,5030,5030,5030,5030,0
|
|
20230918,113300,8938760,5030,5030,5030,5030,0
|
|
20230918,113200,8938760,5030,5030,5030,5030,2
|
|
20230918,113100,8928700,5030,5030,5030,5030,0
|
|
20230918,113000,8928700,5030,5030,5030,5030,0
|
|
20230918,112900,8928700,5030,5030,5030,5030,0
|
|
20230918,112800,8928700,5030,5030,5030,5030,0
|
|
20230918,112700,8928700,5030,5030,5030,5030,0
|
|
20230918,112600,8928700,5030,5030,5030,5030,0
|
|
20230918,112500,8928700,5030,5030,5030,5030,0
|
|
20230918,112400,8928700,5030,5030,5030,5030,0
|
|
20230918,112300,8928700,5030,5030,5030,5030,0
|
|
20230918,112200,8928700,5030,5030,5030,5030,2
|
|
20230918,112100,8918640,5030,5030,5030,5030,0
|
|
20230918,112000,8918640,5030,5030,5030,5030,0
|
|
20230918,111900,8918640,5030,5030,5030,5030,0
|
|
20230918,111800,8918640,5030,5030,5030,5030,8
|
|
20230918,111700,8878400,5050,5050,5050,5050,0
|
|
20230918,111600,8878400,5050,5050,5050,5050,0
|
|
20230918,111500,8878400,5050,5050,5050,5050,0
|
|
20230918,111400,8878400,5050,5050,5050,5050,0
|
|
20230918,111300,8878400,5050,5030,5050,5010,203
|
|
20230918,111200,7857310,5010,5010,5010,5010,0
|
|
20230918,111100,7857310,5010,5010,5010,5010,46
|
|
20230918,111000,7626850,5030,5030,5030,5030,0
|
|
20230918,110900,7626850,5030,5030,5030,5030,0
|
|
20230918,110800,7626850,5030,5030,5030,5030,0
|
|
20230918,110700,7626850,5030,5030,5030,5030,0
|
|
20230918,110600,7626850,5030,5030,5030,5030,0
|
|
20230918,110500,7626850,5030,5030,5030,5030,0
|
|
20230918,110400,7626850,5030,5030,5030,5030,0
|
|
20230918,110300,7626850,5030,5030,5030,5030,0
|
|
20230918,110200,7626850,5030,5030,5030,5030,0
|
|
20230918,110100,7626850,5030,5030,5030,5030,0
|
|
20230918,110000,7626850,5030,5030,5030,5030,50
|
|
20230918,105900,7375350,5030,5030,5030,5030,200
|
|
20230918,105800,6369350,5030,5030,5030,5030,10
|
|
20230918,105700,6319050,5030,5030,5030,5030,14
|
|
20230918,105600,6248630,5030,5030,5030,5030,0
|
|
20230918,105500,6248630,5030,5030,5030,5030,0
|
|
20230918,105400,6248630,5030,5030,5030,5030,0
|
|
20230918,105300,6248630,5030,5030,5030,5030,0
|
|
20230918,105200,6248630,5030,5030,5030,5030,0
|
|
20230918,105100,6248630,5030,5030,5030,5030,100
|
|
20230918,105000,5745630,5030,5030,5030,5030,0
|
|
20230918,104900,5745630,5030,5030,5030,5030,0
|
|
20230918,104800,5745630,5030,5030,5030,5030,0
|
|
20230918,104700,5745630,5030,5030,5030,5030,1
|
|
20230918,104600,5740600,5030,5030,5030,5030,0
|
|
20230918,104500,5740600,5030,5030,5030,5030,0
|
|
20230918,104400,5740600,5030,5030,5030,5030,0
|
|
20230918,104300,5740600,5030,5030,5030,5030,9
|
|
20230918,104200,5695330,5020,5020,5020,5020,0
|
|
20230918,104100,5695330,5020,5020,5020,5020,0
|
|
20230918,104000,5695330,5020,5020,5020,5020,0
|
|
20230918,103900,5695330,5020,5020,5020,5020,70
|
|
20230918,103800,5343930,5030,5030,5030,5030,0
|
|
20230918,103700,5343930,5030,5030,5030,5030,40
|
|
20230918,103600,5142730,5030,5030,5030,5030,0
|
|
20230918,103500,5142730,5030,5030,5030,5030,0
|
|
20230918,103400,5142730,5030,5030,5030,5030,0
|
|
20230918,103300,5142730,5030,5030,5030,5030,0
|
|
20230918,103200,5142730,5030,5030,5030,5030,0
|
|
20230918,103100,5142730,5030,5030,5030,5030,0
|
|
20230918,103000,5142730,5030,5030,5030,5030,0
|
|
20230918,102900,5142730,5030,5030,5030,5030,1
|
|
20230918,102800,5137700,5030,5030,5030,5030,0
|
|
20230918,102700,5137700,5030,5030,5030,5030,0
|
|
20230918,102600,5137700,5030,5030,5030,5030,0
|
|
20230918,102500,5137700,5030,5030,5030,5030,0
|
|
20230918,102400,5137700,5030,5030,5030,5030,0
|
|
20230918,102300,5137700,5030,5030,5030,5030,0
|
|
20230918,102200,5137700,5030,5030,5030,5030,0
|
|
20230918,102100,5137700,5030,5030,5030,5030,2
|
|
20230918,102000,5127640,5030,5030,5030,5030,0
|
|
20230918,101900,5127640,5030,5030,5030,5030,0
|
|
20230918,101800,5127640,5030,5030,5030,5030,0
|
|
20230918,101700,5127640,5030,5030,5030,5030,0
|
|
20230918,101600,5127640,5030,5030,5030,5030,0
|
|
20230918,101500,5127640,5030,5030,5030,5030,0
|
|
20230918,101400,5127640,5030,5030,5030,5030,0
|
|
20230918,101300,5127640,5030,5030,5030,5030,0
|
|
20230918,101200,5127640,5030,5030,5030,5030,0
|
|
20230918,101100,5127640,5030,5030,5030,5030,0
|
|
20230918,101000,5127640,5030,5030,5030,5030,0
|
|
20230918,100900,5127640,5030,5030,5030,5030,301
|
|
20230918,100800,3613610,5030,5030,5030,5030,0
|
|
20230918,100700,3613610,5030,5030,5030,5030,0
|
|
20230918,100600,3613610,5030,5030,5030,5030,0
|
|
20230918,100500,3613610,5030,5030,5030,5030,0
|
|
20230918,100400,3613610,5030,5030,5030,5030,0
|
|
20230918,100300,3613610,5030,5030,5030,5030,0
|
|
20230918,100200,3613610,5030,5030,5030,5030,0
|
|
20230918,100100,3613610,5030,5030,5030,5030,0
|
|
20230918,100000,3613610,5030,5030,5030,5030,0
|
|
20230918,095900,3613610,5030,5030,5030,5030,0
|
|
20230918,095800,3613610,5030,5030,5030,5030,0
|
|
20230918,095700,3613610,5030,5030,5030,5030,0
|
|
20230918,095600,3613610,5030,5030,5030,5030,0
|
|
20230918,095500,3613610,5030,5030,5030,5030,5
|
|
20230918,095400,3588460,5040,5040,5040,5040,0
|
|
20230918,095300,3588460,5040,5040,5040,5040,0
|
|
20230918,095200,3588460,5040,5040,5040,5040,0
|
|
20230918,095100,3588460,5040,5040,5040,5040,0
|
|
20230918,095000,3588460,5040,5040,5040,5040,0
|
|
20230918,094900,3588460,5040,5040,5040,5040,0
|
|
20230918,094800,3588460,5040,5040,5040,5040,0
|
|
20230918,094700,3588460,5040,5040,5040,5040,0
|
|
20230918,094600,3588460,5040,5040,5040,5040,0
|
|
20230918,094500,3588460,5040,5040,5040,5040,1
|
|
20230918,094400,3583420,5040,5040,5040,5040,0
|
|
20230918,094300,3583420,5040,5040,5040,5040,0
|
|
20230918,094200,3583420,5040,5040,5040,5040,0
|
|
20230918,094100,3583420,5040,5040,5040,5040,0
|
|
20230918,094000,3583420,5040,5040,5040,5040,0
|
|
20230918,093900,3583420,5040,5040,5040,5040,1
|
|
20230918,093800,3578380,5040,5040,5040,5040,0
|
|
20230918,093700,3578380,5040,5040,5040,5040,0
|
|
20230918,093600,3578380,5040,5040,5040,5040,0
|
|
20230918,093500,3578380,5040,5040,5040,5040,0
|
|
20230918,093400,3578380,5040,5040,5040,5040,0
|
|
20230918,093300,3578380,5040,5040,5040,5040,1
|
|
20230918,093200,3573340,5030,5030,5030,5030,0
|
|
20230918,093100,3573340,5030,5030,5030,5030,6
|
|
20230918,093000,3543160,5030,5030,5030,5030,0
|
|
20230918,092900,3543160,5030,5030,5030,5030,0
|
|
20230918,092800,3543160,5030,5030,5030,5030,0
|
|
20230918,092700,3543160,5030,5030,5030,5030,0
|
|
20230918,092600,3543160,5030,5030,5030,5030,0
|
|
20230918,092500,3543160,5030,5030,5030,5030,30
|
|
20230918,092400,3392260,5020,5020,5020,5020,0
|
|
20230918,092300,3392260,5020,5020,5020,5020,0
|
|
20230918,092200,3392260,5020,5020,5020,5020,0
|
|
20230918,092100,3392260,5020,5020,5020,5020,62
|
|
20230918,092000,3081020,5020,5020,5020,5020,0
|
|
20230918,091900,3081020,5020,5020,5020,5020,15
|
|
20230918,091800,3005720,5030,5030,5030,5030,0
|
|
20230918,091700,3005720,5030,5030,5030,5010,357
|
|
20230918,091600,1216630,5030,5030,5030,5030,0
|
|
20230918,091500,1216630,5030,5030,5030,5030,0
|
|
20230918,091400,1216630,5030,5030,5030,5030,8
|
|
20230918,091300,1176390,5060,5060,5060,5060,0
|
|
20230918,091200,1176390,5060,5060,5060,5060,0
|
|
20230918,091100,1176390,5060,5060,5060,5060,0
|
|
20230918,091000,1176390,5060,5060,5060,5060,0
|
|
20230918,090900,1176390,5060,5060,5060,5060,0
|
|
20230918,090800,1176390,5060,5060,5060,5060,0
|
|
20230918,090700,1176390,5060,5060,5060,5060,72
|
|
20230918,090600,812070,5050,5050,5050,5050,0
|
|
20230918,090500,812070,5050,5050,5050,5050,0
|
|
20230918,090400,812070,5050,5050,5050,5050,9
|
|
20230918,090300,766620,5040,5040,5040,5040,0
|
|
20230918,090200,766620,5040,5040,5040,5040,3
|
|
20230918,090100,751500,5010,5010,5010,5010,0
|
|
20230918,090000,751500,5010,5010,5010,5010,150
|