678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,201500,173327230,5940,5940,5940,5940,750
|
|
20230919,201400,173327230,5940,5940,5940,5940,0
|
|
20230919,201300,173327230,5940,5940,5940,5940,0
|
|
20230919,201200,173327230,5940,5940,5940,5940,0
|
|
20230919,201100,173327230,5940,5940,5940,5940,0
|
|
20230919,201000,173327230,5940,5940,5940,5940,0
|
|
20230919,200900,173327230,5940,5940,5940,5940,0
|
|
20230919,200800,173327230,5940,5940,5940,5940,0
|
|
20230919,200700,173327230,5940,5940,5940,5940,0
|
|
20230919,200600,173327230,5940,5940,5940,5940,0
|
|
20230919,200500,173327230,5940,5940,5940,5940,0
|
|
20230919,200400,173327230,5940,5940,5940,5940,0
|
|
20230919,200300,173327230,5940,5940,5940,5940,0
|
|
20230919,200200,173327230,5940,5940,5940,5940,0
|
|
20230919,200100,173327230,5940,5940,5940,5940,0
|
|
20230919,200000,173327230,5940,5940,5940,5940,0
|
|
20230919,195900,173327230,5940,5940,5940,5940,0
|
|
20230919,195800,173327230,5940,5940,5940,5940,0
|
|
20230919,195700,173327230,5940,5940,5940,5940,0
|
|
20230919,195600,173327230,5940,5940,5940,5940,0
|
|
20230919,195500,173327230,5940,5940,5940,5940,0
|
|
20230919,195400,173327230,5940,5940,5940,5940,0
|
|
20230919,195300,173327230,5940,5940,5940,5940,0
|
|
20230919,195200,173327230,5940,5940,5940,5940,0
|
|
20230919,195100,173327230,5940,5940,5940,5940,0
|
|
20230919,195000,173327230,5940,5940,5940,5940,0
|
|
20230919,194900,173327230,5940,5940,5940,5940,0
|
|
20230919,194800,173327230,5940,5940,5940,5940,0
|
|
20230919,194700,173327230,5940,5940,5940,5940,0
|
|
20230919,194600,173327230,5940,5940,5940,5940,0
|
|
20230919,194500,173327230,5940,5940,5940,5940,750
|
|
20230919,194400,173327230,5940,5940,5940,5940,0
|
|
20230919,194300,173327230,5940,5940,5940,5940,0
|
|
20230919,194200,173327230,5940,5940,5940,5940,0
|
|
20230919,194100,173327230,5940,5940,5940,5940,0
|
|
20230919,194000,173327230,5940,5940,5940,5940,0
|
|
20230919,193900,173327230,5940,5940,5940,5940,0
|
|
20230919,193800,173327230,5940,5940,5940,5940,0
|
|
20230919,193700,173327230,5940,5940,5940,5940,0
|
|
20230919,193600,173327230,5940,5940,5940,5940,0
|
|
20230919,193500,173327230,5940,5940,5940,5940,0
|
|
20230919,193400,173327230,5940,5940,5940,5940,0
|
|
20230919,193300,173327230,5940,5940,5940,5940,0
|
|
20230919,193200,173327230,5940,5940,5940,5940,0
|
|
20230919,193100,173327230,5940,5940,5940,5940,0
|
|
20230919,193000,173327230,5940,5940,5940,5940,0
|
|
20230919,192900,173327230,5940,5940,5940,5940,0
|
|
20230919,192800,173327230,5940,5940,5940,5940,0
|
|
20230919,192700,173327230,5940,5940,5940,5940,0
|
|
20230919,192600,173327230,5940,5940,5940,5940,0
|
|
20230919,192500,173327230,5940,5940,5940,5940,0
|
|
20230919,192400,173327230,5940,5940,5940,5940,0
|
|
20230919,192300,173327230,5940,5940,5940,5940,0
|
|
20230919,192200,173327230,5940,5940,5940,5940,0
|
|
20230919,192100,173327230,5940,5940,5940,5940,0
|
|
20230919,192000,173327230,5940,5940,5940,5940,0
|
|
20230919,191900,173327230,5940,5940,5940,5940,0
|
|
20230919,191800,173327230,5940,5940,5940,5940,0
|
|
20230919,191700,173327230,5940,5940,5940,5940,0
|
|
20230919,191600,173327230,5940,5940,5940,5940,0
|
|
20230919,191500,173327230,5940,5940,5940,5940,750
|
|
20230919,191400,173327230,5940,5940,5940,5940,0
|
|
20230919,191300,173327230,5940,5940,5940,5940,0
|
|
20230919,191200,173327230,5940,5940,5940,5940,0
|
|
20230919,191100,173327230,5940,5940,5940,5940,0
|
|
20230919,191000,173327230,5940,5940,5940,5940,0
|
|
20230919,190900,173327230,5940,5940,5940,5940,0
|
|
20230919,190800,173327230,5940,5940,5940,5940,0
|
|
20230919,190700,173327230,5940,5940,5940,5940,0
|
|
20230919,190600,173327230,5940,5940,5940,5940,0
|
|
20230919,190500,173327230,5940,5940,5940,5940,0
|
|
20230919,190400,173327230,5940,5940,5940,5940,0
|
|
20230919,190300,173327230,5940,5940,5940,5940,0
|
|
20230919,190200,173327230,5940,5940,5940,5940,0
|
|
20230919,190100,173327230,5940,5940,5940,5940,0
|
|
20230919,190000,173327230,5940,5940,5940,5940,0
|
|
20230919,185900,173327230,5940,5940,5940,5940,0
|
|
20230919,185800,173327230,5940,5940,5940,5940,0
|
|
20230919,185700,173327230,5940,5940,5940,5940,0
|
|
20230919,185600,173327230,5940,5940,5940,5940,0
|
|
20230919,185500,173327230,5940,5940,5940,5940,0
|
|
20230919,185400,173327230,5940,5940,5940,5940,0
|
|
20230919,185300,173327230,5940,5940,5940,5940,0
|
|
20230919,185200,173327230,5940,5940,5940,5940,0
|
|
20230919,185100,173327230,5940,5940,5940,5940,0
|
|
20230919,185000,173327230,5940,5940,5940,5940,0
|
|
20230919,184900,173327230,5940,5940,5940,5940,0
|
|
20230919,184800,173327230,5940,5940,5940,5940,0
|
|
20230919,184700,173327230,5940,5940,5940,5940,0
|
|
20230919,184600,173327230,5940,5940,5940,5940,0
|
|
20230919,184500,173327230,5940,5940,5940,5940,750
|
|
20230919,184400,173327230,5940,5940,5940,5940,0
|
|
20230919,184300,173327230,5940,5940,5940,5940,0
|
|
20230919,184200,173327230,5940,5940,5940,5940,0
|
|
20230919,184100,173327230,5940,5940,5940,5940,0
|
|
20230919,184000,173327230,5940,5940,5940,5940,0
|
|
20230919,183900,173327230,5940,5940,5940,5940,0
|
|
20230919,183800,173327230,5940,5940,5940,5940,0
|
|
20230919,183700,173327230,5940,5940,5940,5940,0
|
|
20230919,183600,173327230,5940,5940,5940,5940,0
|
|
20230919,183500,173327230,5940,5940,5940,5940,0
|
|
20230919,183400,173327230,5940,5940,5940,5940,0
|
|
20230919,183300,173327230,5940,5940,5940,5940,0
|
|
20230919,183200,173327230,5940,5940,5940,5940,0
|
|
20230919,183100,173327230,5940,5940,5940,5940,0
|
|
20230919,183000,173327230,5940,5940,5940,5940,0
|
|
20230919,182900,173327230,5940,5940,5940,5940,0
|
|
20230919,182800,173327230,5940,5940,5940,5940,0
|
|
20230919,182700,173327230,5940,5940,5940,5940,0
|
|
20230919,182600,173327230,5940,5940,5940,5940,0
|
|
20230919,182500,173327230,5940,5940,5940,5940,0
|
|
20230919,182400,173327230,5940,5940,5940,5940,0
|
|
20230919,182300,173327230,5940,5940,5940,5940,0
|
|
20230919,182200,173327230,5940,5940,5940,5940,0
|
|
20230919,182100,173327230,5940,5940,5940,5940,0
|
|
20230919,182000,173327230,5940,5940,5940,5940,0
|
|
20230919,181900,173327230,5940,5940,5940,5940,0
|
|
20230919,181800,173327230,5940,5940,5940,5940,0
|
|
20230919,181700,173327230,5940,5940,5940,5940,0
|
|
20230919,181600,173327230,5940,5940,5940,5940,0
|
|
20230919,181500,173327230,5940,5940,5940,5940,750
|
|
20230919,181400,173327230,5940,5940,5940,5940,0
|
|
20230919,181300,173327230,5940,5940,5940,5940,0
|
|
20230919,181200,173327230,5940,5940,5940,5940,0
|
|
20230919,181100,173327230,5940,5940,5940,5940,0
|
|
20230919,181000,173327230,5940,5940,5940,5940,0
|
|
20230919,180900,173327230,5940,5940,5940,5940,0
|
|
20230919,180800,173327230,5940,5940,5940,5940,0
|
|
20230919,180700,173327230,5940,5940,5940,5940,0
|
|
20230919,180600,173327230,5940,5940,5940,5940,0
|
|
20230919,180500,173327230,5940,5940,5940,5940,0
|
|
20230919,180400,173327230,5940,5940,5940,5940,0
|
|
20230919,180300,173327230,5940,5940,5940,5940,0
|
|
20230919,180200,173327230,5940,5940,5940,5940,0
|
|
20230919,180100,173327230,5940,5940,5940,5940,0
|
|
20230919,180000,173327230,5940,5940,5940,5940,0
|
|
20230919,175900,173327230,5940,5940,5940,5940,0
|
|
20230919,175800,173327230,5940,5940,5940,5940,0
|
|
20230919,175700,173327230,5940,5940,5940,5940,0
|
|
20230919,175600,173327230,5940,5940,5940,5940,0
|
|
20230919,175500,173327230,5940,5940,5940,5940,0
|
|
20230919,175400,173327230,5940,5940,5940,5940,0
|
|
20230919,175300,173327230,5940,5940,5940,5940,0
|
|
20230919,175200,173327230,5940,5940,5940,5940,0
|
|
20230919,175100,173327230,5940,5940,5940,5940,0
|
|
20230919,175000,173327230,5940,5940,5940,5940,0
|
|
20230919,174900,173327230,5940,5940,5940,5940,0
|
|
20230919,174800,173327230,5940,5940,5940,5940,0
|
|
20230919,174700,173327230,5940,5940,5940,5940,0
|
|
20230919,174600,173327230,5940,5940,5940,5940,0
|
|
20230919,174500,173327230,5940,5940,5940,5940,750
|
|
20230919,174400,173327230,5940,5940,5940,5940,0
|
|
20230919,174300,173327230,5940,5940,5940,5940,0
|
|
20230919,174200,173327230,5940,5940,5940,5940,0
|
|
20230919,174100,173327230,5940,5940,5940,5940,0
|
|
20230919,174000,173327230,5940,5940,5940,5940,0
|
|
20230919,173900,173327230,5940,5940,5940,5940,0
|
|
20230919,173800,173327230,5940,5940,5940,5940,0
|
|
20230919,173700,173327230,5940,5940,5940,5940,0
|
|
20230919,173600,173327230,5940,5940,5940,5940,0
|
|
20230919,173500,173327230,5940,5940,5940,5940,0
|
|
20230919,173400,173327230,5940,5940,5940,5940,0
|
|
20230919,173300,173327230,5940,5940,5940,5940,0
|
|
20230919,173200,173327230,5940,5940,5940,5940,0
|
|
20230919,173100,173327230,5940,5940,5940,5940,0
|
|
20230919,173000,173327230,5940,5940,5940,5940,0
|
|
20230919,172900,173327230,5940,5940,5940,5940,0
|
|
20230919,172800,173327230,5940,5940,5940,5940,0
|
|
20230919,172700,173327230,5940,5940,5940,5940,0
|
|
20230919,172600,173327230,5940,5940,5940,5940,0
|
|
20230919,172500,173327230,5940,5940,5940,5940,0
|
|
20230919,172400,173327230,5940,5940,5940,5940,0
|
|
20230919,172300,173327230,5940,5940,5940,5940,0
|
|
20230919,172200,173327230,5940,5940,5940,5940,0
|
|
20230919,172100,173327230,5940,5940,5940,5940,0
|
|
20230919,172000,173327230,5940,5940,5940,5940,0
|
|
20230919,171900,173327230,5940,5940,5940,5940,0
|
|
20230919,171800,173327230,5940,5940,5940,5940,0
|
|
20230919,171700,173327230,5940,5940,5940,5940,0
|
|
20230919,171600,173327230,5940,5940,5940,5940,0
|
|
20230919,171500,173327230,5940,5940,5940,5940,750
|
|
20230919,171400,173327230,5940,5940,5940,5940,0
|
|
20230919,171300,173327230,5940,5940,5940,5940,0
|
|
20230919,171200,173327230,5940,5940,5940,5940,0
|
|
20230919,171100,173327230,5940,5940,5940,5940,0
|
|
20230919,171000,173327230,5940,5940,5940,5940,0
|
|
20230919,170900,173327230,5940,5940,5940,5940,0
|
|
20230919,170800,173327230,5940,5940,5940,5940,0
|
|
20230919,170700,173327230,5940,5940,5940,5940,0
|
|
20230919,170600,173327230,5940,5940,5940,5940,0
|
|
20230919,170500,173327230,5940,5940,5940,5940,0
|
|
20230919,170400,173327230,5940,5940,5940,5940,0
|
|
20230919,170300,173327230,5940,5940,5940,5940,0
|
|
20230919,170200,173327230,5940,5940,5940,5940,0
|
|
20230919,170100,173327230,5940,5940,5940,5940,0
|
|
20230919,170000,173327230,5940,5940,5940,5940,0
|
|
20230919,165900,173327230,5940,5940,5940,5940,0
|
|
20230919,165800,173327230,5940,5940,5940,5940,0
|
|
20230919,165700,173327230,5940,5940,5940,5940,0
|
|
20230919,165600,173327230,5940,5940,5940,5940,0
|
|
20230919,165500,173327230,5940,5940,5940,5940,0
|
|
20230919,165400,173327230,5940,5940,5940,5940,0
|
|
20230919,165300,173327230,5940,5940,5940,5940,0
|
|
20230919,165200,173327230,5940,5940,5940,5940,0
|
|
20230919,165100,173327230,5940,5940,5940,5940,0
|
|
20230919,165000,173327230,5940,5940,5940,5940,0
|
|
20230919,164900,173327230,5940,5940,5940,5940,0
|
|
20230919,164800,173327230,5940,5940,5940,5940,0
|
|
20230919,164700,173327230,5940,5940,5940,5940,0
|
|
20230919,164600,173327230,5940,5940,5940,5940,0
|
|
20230919,164500,173327230,5940,5940,5940,5940,750
|
|
20230919,164400,173327230,5940,5940,5940,5940,0
|
|
20230919,164300,173327230,5940,5940,5940,5940,0
|
|
20230919,164200,173327230,5940,5940,5940,5940,0
|
|
20230919,164100,173327230,5940,5940,5940,5940,0
|
|
20230919,164000,173327230,5940,5940,5940,5940,0
|
|
20230919,163900,173327230,5940,5940,5940,5940,0
|
|
20230919,163800,173327230,5940,5940,5940,5940,0
|
|
20230919,163700,173327230,5940,5940,5940,5940,0
|
|
20230919,163600,173327230,5940,5940,5940,5940,0
|
|
20230919,163500,173327230,5940,5940,5940,5940,0
|
|
20230919,163400,173327230,5940,5940,5940,5940,0
|
|
20230919,163300,173327230,5940,5940,5940,5940,0
|
|
20230919,163200,173327230,5940,5940,5940,5940,0
|
|
20230919,163100,173327230,5940,5940,5940,5940,0
|
|
20230919,163000,173327230,5940,5940,5940,5940,0
|
|
20230919,162900,173327230,5940,5940,5940,5940,0
|
|
20230919,162800,173327230,5940,5940,5940,5940,0
|
|
20230919,162700,173327230,5940,5940,5940,5940,0
|
|
20230919,162600,173327230,5940,5940,5940,5940,0
|
|
20230919,162500,173327230,5940,5940,5940,5940,0
|
|
20230919,162400,173327230,5940,5940,5940,5940,0
|
|
20230919,162300,173327230,5940,5940,5940,5940,0
|
|
20230919,162200,173327230,5940,5940,5940,5940,0
|
|
20230919,162100,173327230,5940,5940,5940,5940,0
|
|
20230919,162000,173327230,5940,5940,5940,5940,0
|
|
20230919,161900,173327230,5940,5940,5940,5940,0
|
|
20230919,161800,173327230,5940,5940,5940,5940,0
|
|
20230919,161700,173327230,5940,5940,5940,5940,0
|
|
20230919,161600,173327230,5940,5940,5940,5940,0
|
|
20230919,161500,173327230,5940,5940,5940,5940,750
|
|
20230919,161400,173327230,5940,5940,5940,5940,0
|
|
20230919,161300,173327230,5940,5940,5940,5940,0
|
|
20230919,161200,173327230,5940,5940,5940,5940,0
|
|
20230919,161100,173327230,5940,5940,5940,5940,0
|
|
20230919,161000,173327230,5940,5940,5940,5940,0
|
|
20230919,160900,173327230,5940,5940,5940,5940,0
|
|
20230919,160800,173327230,5940,5940,5940,5940,0
|
|
20230919,160700,173327230,5940,5940,5940,5940,0
|
|
20230919,160600,173327230,5940,5940,5940,5940,0
|
|
20230919,160500,173327230,5940,5940,5940,5940,0
|
|
20230919,160400,173327230,5940,5940,5940,5940,0
|
|
20230919,160300,173327230,5940,5940,5940,5940,0
|
|
20230919,160200,173327230,5940,5940,5940,5940,0
|
|
20230919,160100,173327230,5940,5940,5940,5940,0
|
|
20230919,160000,173327230,5940,5940,5940,5940,0
|
|
20230919,155900,173327230,5940,5940,5940,5940,0
|
|
20230919,155800,173327230,5940,5940,5940,5940,0
|
|
20230919,155700,173327230,5940,5940,5940,5940,0
|
|
20230919,155600,173327230,5940,5940,5940,5940,0
|
|
20230919,155500,173327230,5940,5940,5940,5940,0
|
|
20230919,155400,173327230,5940,5940,5940,5940,0
|
|
20230919,155300,173327230,5940,5940,5940,5940,0
|
|
20230919,155200,173327230,5940,5940,5940,5940,0
|
|
20230919,155100,173327230,5940,5940,5940,5940,0
|
|
20230919,155000,173327230,5940,5940,5940,5940,0
|
|
20230919,154900,173327230,5940,5940,5940,5940,0
|
|
20230919,154800,173327230,5940,5940,5940,5940,0
|
|
20230919,154700,173327230,5940,5940,5940,5940,0
|
|
20230919,154600,173327230,5940,5940,5940,5940,0
|
|
20230919,154500,173327230,5940,5940,5940,5940,750
|
|
20230919,154400,173327230,5940,5940,5940,5940,0
|
|
20230919,154300,173327230,5940,5940,5940,5940,0
|
|
20230919,154200,173327230,5940,5940,5940,5940,0
|
|
20230919,154100,173327230,5940,5940,5940,5940,0
|
|
20230919,154000,173327230,5940,5940,5940,5940,0
|
|
20230919,153900,173327230,5940,5940,5940,5940,0
|
|
20230919,153800,173327230,5940,5940,5940,5940,0
|
|
20230919,153700,173327230,5940,5940,5940,5940,0
|
|
20230919,153600,173327230,5940,5940,5940,5940,0
|
|
20230919,153500,173327230,5940,5940,5940,5940,0
|
|
20230919,153400,173327230,5940,5940,5940,5940,0
|
|
20230919,153300,173327230,5940,5940,5940,5940,0
|
|
20230919,153200,173327230,5940,5940,5940,5940,0
|
|
20230919,153100,173327230,5940,5940,5940,5940,0
|
|
20230919,153000,173327230,5940,5940,5940,5940,750
|
|
20230919,152900,168872230,5930,5930,5930,5930,0
|
|
20230919,152800,168872230,5930,5930,5930,5930,0
|
|
20230919,152700,168872230,5930,5930,5930,5930,0
|
|
20230919,152600,168872230,5930,5930,5930,5930,0
|
|
20230919,152500,168872230,5930,5930,5930,5930,0
|
|
20230919,152400,168872230,5930,5930,5930,5930,0
|
|
20230919,152300,168872230,5930,5930,5930,5930,0
|
|
20230919,152200,168872230,5930,5930,5930,5930,0
|
|
20230919,152100,168872230,5930,5930,5930,5930,0
|
|
20230919,152000,168872230,5930,5930,5930,5930,0
|
|
20230919,151900,168872230,5930,5930,5930,5930,0
|
|
20230919,151800,168872230,5930,5940,5940,5930,691
|
|
20230919,151700,164773750,5960,5960,5960,5960,0
|
|
20230919,151600,164773750,5960,5960,5960,5960,3
|
|
20230919,151500,164755870,5960,5960,5960,5960,0
|
|
20230919,151400,164755870,5960,5960,5960,5960,0
|
|
20230919,151300,164755870,5960,5960,5960,5940,50
|
|
20230919,151200,164458830,5960,5960,5960,5960,0
|
|
20230919,151100,164458830,5960,5960,5960,5960,1
|
|
20230919,151000,164452870,5970,5970,5970,5970,0
|
|
20230919,150900,164452870,5970,5970,5970,5970,0
|
|
20230919,150800,164452870,5970,5970,5970,5970,0
|
|
20230919,150700,164452870,5970,5970,5970,5970,0
|
|
20230919,150600,164452870,5970,5970,5970,5970,0
|
|
20230919,150500,164452870,5970,5970,5970,5970,0
|
|
20230919,150400,164452870,5970,5970,5970,5970,0
|
|
20230919,150300,164452870,5970,5970,5970,5970,0
|
|
20230919,150200,164452870,5970,5970,5970,5970,0
|
|
20230919,150100,164452870,5970,5970,5970,5970,0
|
|
20230919,150000,164452870,5970,5970,5970,5970,0
|
|
20230919,145900,164452870,5970,5970,5970,5970,0
|
|
20230919,145800,164452870,5970,5950,5970,5950,30
|
|
20230919,145700,164274350,5970,5970,5970,5970,0
|
|
20230919,145600,164274350,5970,5970,5970,5970,0
|
|
20230919,145500,164274350,5970,5970,5970,5970,0
|
|
20230919,145400,164274350,5970,5970,5970,5970,0
|
|
20230919,145300,164274350,5970,5970,5970,5970,1
|
|
20230919,145200,164268380,5940,5950,5950,5940,200
|
|
20230919,145100,163079000,5970,5970,5970,5970,1
|
|
20230919,145000,163073030,5960,5960,5960,5960,976
|
|
20230919,144900,157256070,5960,5950,5960,5950,11
|
|
20230919,144800,157190610,5950,5950,5950,5950,10
|
|
20230919,144700,157131110,5960,5960,5960,5960,0
|
|
20230919,144600,157131110,5960,5960,5960,5960,0
|
|
20230919,144500,157131110,5960,5960,5960,5960,0
|
|
20230919,144400,157131110,5960,5960,5960,5960,2
|
|
20230919,144300,157119190,5960,5960,5960,5960,0
|
|
20230919,144200,157119190,5960,5960,5960,5960,0
|
|
20230919,144100,157119190,5960,5960,5960,5960,0
|
|
20230919,144000,157119190,5960,5960,5960,5960,0
|
|
20230919,143900,157119190,5960,5960,5960,5960,0
|
|
20230919,143800,157119190,5960,5960,5960,5960,0
|
|
20230919,143700,157119190,5960,5960,5960,5960,1
|
|
20230919,143600,157113230,5950,5940,5950,5940,176
|
|
20230919,143500,156067670,5960,5960,5960,5960,0
|
|
20230919,143400,156067670,5960,5960,5960,5960,0
|
|
20230919,143300,156067670,5960,5960,5960,5960,0
|
|
20230919,143200,156067670,5960,5960,5960,5960,0
|
|
20230919,143100,156067670,5960,5960,5960,5960,0
|
|
20230919,143000,156067670,5960,5960,5960,5960,0
|
|
20230919,142900,156067670,5960,5960,5960,5960,0
|
|
20230919,142800,156067670,5960,5960,5960,5960,1
|
|
20230919,142700,156061710,5940,5940,5940,5940,0
|
|
20230919,142600,156061710,5940,5940,5940,5940,12
|
|
20230919,142500,155990430,5950,5950,5950,5950,0
|
|
20230919,142400,155990430,5950,5950,5950,5950,0
|
|
20230919,142300,155990430,5950,5950,5950,5950,0
|
|
20230919,142200,155990430,5950,5950,5950,5950,0
|
|
20230919,142100,155990430,5950,5950,5950,5950,0
|
|
20230919,142000,155990430,5950,5960,5960,5950,10
|
|
20230919,141900,155930880,5960,5960,5960,5960,0
|
|
20230919,141800,155930880,5960,5960,5960,5960,0
|
|
20230919,141700,155930880,5960,5960,5960,5960,0
|
|
20230919,141600,155930880,5960,5960,5960,5960,0
|
|
20230919,141500,155930880,5960,5960,5960,5960,0
|
|
20230919,141400,155930880,5960,5960,5960,5960,0
|
|
20230919,141300,155930880,5960,5960,5960,5960,0
|
|
20230919,141200,155930880,5960,5960,5960,5960,0
|
|
20230919,141100,155930880,5960,5960,5960,5960,0
|
|
20230919,141000,155930880,5960,5960,5960,5960,0
|
|
20230919,140900,155930880,5960,5960,5960,5960,0
|
|
20230919,140800,155930880,5960,5960,5960,5960,0
|
|
20230919,140700,155930880,5960,5960,5960,5960,1
|
|
20230919,140600,155924920,5950,5950,5950,5950,0
|
|
20230919,140500,155924920,5950,5950,5950,5950,0
|
|
20230919,140400,155924920,5950,5950,5950,5950,100
|
|
20230919,140300,155329920,5950,5950,5950,5950,0
|
|
20230919,140200,155329920,5950,5950,5950,5950,0
|
|
20230919,140100,155329920,5950,5950,5950,5950,125
|
|
20230919,140000,154586170,5960,5960,5960,5960,0
|
|
20230919,135900,154586170,5960,5960,5960,5960,0
|
|
20230919,135800,154586170,5960,5960,5960,5960,0
|
|
20230919,135700,154586170,5960,5960,5960,5960,0
|
|
20230919,135600,154586170,5960,5960,5960,5960,0
|
|
20230919,135500,154586170,5960,5960,5960,5960,0
|
|
20230919,135400,154586170,5960,5960,5960,5960,0
|
|
20230919,135300,154586170,5960,5960,5960,5960,0
|
|
20230919,135200,154586170,5960,5960,5960,5960,0
|
|
20230919,135100,154586170,5960,5960,5960,5960,0
|
|
20230919,135000,154586170,5960,5960,5960,5960,0
|
|
20230919,134900,154586170,5960,5960,5960,5960,0
|
|
20230919,134800,154586170,5960,5960,5960,5960,0
|
|
20230919,134700,154586170,5960,5960,5960,5960,50
|
|
20230919,134600,154288170,5960,5960,5960,5960,500
|
|
20230919,134500,151308170,5960,5960,5960,5960,0
|
|
20230919,134400,151308170,5960,5960,5960,5960,5
|
|
20230919,134300,151278370,5960,5960,5960,5960,0
|
|
20230919,134200,151278370,5960,5960,5960,5960,0
|
|
20230919,134100,151278370,5960,5960,5960,5960,0
|
|
20230919,134000,151278370,5960,5960,5960,5960,1
|
|
20230919,133900,151272410,5930,5930,5930,5930,114
|
|
20230919,133800,150596390,5940,5940,5940,5940,107
|
|
20230919,133700,149960810,5950,5950,5950,5950,104
|
|
20230919,133600,149342010,5960,5960,5960,5960,2
|
|
20230919,133500,149330090,5950,5950,5950,5950,10
|
|
20230919,133400,149270590,5950,5950,5950,5950,11
|
|
20230919,133300,149205140,5950,5950,5950,5950,302
|
|
20230919,133200,147408240,5950,5950,5950,5950,11
|
|
20230919,133100,147342790,5950,5950,5950,5950,0
|
|
20230919,133000,147342790,5950,5950,5950,5950,0
|
|
20230919,132900,147342790,5950,5950,5950,5950,0
|
|
20230919,132800,147342790,5950,5950,5950,5950,0
|
|
20230919,132700,147342790,5950,5950,5950,5950,0
|
|
20230919,132600,147342790,5950,5950,5950,5950,0
|
|
20230919,132500,147342790,5950,5950,5950,5950,0
|
|
20230919,132400,147342790,5950,5950,5950,5950,0
|
|
20230919,132300,147342790,5950,5950,5950,5950,0
|
|
20230919,132200,147342790,5950,5950,5950,5950,0
|
|
20230919,132100,147342790,5950,5950,5950,5950,0
|
|
20230919,132000,147342790,5950,5950,5950,5950,0
|
|
20230919,131900,147342790,5950,5950,5950,5950,0
|
|
20230919,131800,147342790,5950,5950,5950,5950,0
|
|
20230919,131700,147342790,5950,5950,5950,5950,204
|
|
20230919,131600,146128990,5950,5950,5950,5950,0
|
|
20230919,131500,146128990,5950,5950,5950,5950,0
|
|
20230919,131400,146128990,5950,5950,5950,5950,0
|
|
20230919,131300,146128990,5950,5950,5950,5950,0
|
|
20230919,131200,146128990,5950,5950,5950,5950,0
|
|
20230919,131100,146128990,5950,5950,5950,5950,0
|
|
20230919,131000,146128990,5950,5950,5950,5950,0
|
|
20230919,130900,146128990,5950,5950,5950,5950,0
|
|
20230919,130800,146128990,5950,5950,5950,5950,0
|
|
20230919,130700,146128990,5950,5950,5950,5950,0
|
|
20230919,130600,146128990,5950,5950,5950,5950,0
|
|
20230919,130500,146128990,5950,5950,5950,5950,0
|
|
20230919,130400,146128990,5950,5950,5950,5950,0
|
|
20230919,130300,146128990,5950,5950,5950,5950,0
|
|
20230919,130200,146128990,5950,5950,5950,5950,1
|
|
20230919,130100,146123040,5930,5940,5940,5930,850
|
|
20230919,130000,141080590,5940,5940,5940,5940,20
|
|
20230919,125900,140961790,5950,5950,5950,5950,0
|
|
20230919,125800,140961790,5950,5950,5950,5950,547
|
|
20230919,125700,137707140,5940,5940,5940,5940,0
|
|
20230919,125600,137707140,5940,5940,5940,5940,0
|
|
20230919,125500,137707140,5940,5940,5940,5940,0
|
|
20230919,125400,137707140,5940,5940,5940,5940,0
|
|
20230919,125300,137707140,5940,5940,5940,5940,0
|
|
20230919,125200,137707140,5940,5940,5940,5940,0
|
|
20230919,125100,137707140,5940,5940,5940,5940,0
|
|
20230919,125000,137707140,5940,5940,5940,5940,6
|
|
20230919,124900,137671500,5940,5950,5950,5940,154
|
|
20230919,124800,136755250,5950,5950,5950,5950,1
|
|
20230919,124700,136749300,5940,5940,5940,5940,0
|
|
20230919,124600,136749300,5940,5940,5940,5940,0
|
|
20230919,124500,136749300,5940,5940,5940,5940,0
|
|
20230919,124400,136749300,5940,5940,5940,5940,0
|
|
20230919,124300,136749300,5940,5940,5940,5940,0
|
|
20230919,124200,136749300,5940,5940,5940,5940,4
|
|
20230919,124100,136725540,5930,5940,5940,5930,320
|
|
20230919,124000,134824850,5950,5950,5950,5950,1
|
|
20230919,123900,134818900,5920,5920,5920,5920,0
|
|
20230919,123800,134818900,5920,5920,5920,5920,0
|
|
20230919,123700,134818900,5920,5920,5920,5920,0
|
|
20230919,123600,134818900,5920,5920,5920,5920,0
|
|
20230919,123500,134818900,5920,5920,5920,5920,0
|
|
20230919,123400,134818900,5920,5920,5920,5920,0
|
|
20230919,123300,134818900,5920,5920,5920,5920,0
|
|
20230919,123200,134818900,5920,5920,5920,5920,0
|
|
20230919,123100,134818900,5920,5920,5920,5920,0
|
|
20230919,123000,134818900,5920,5920,5920,5920,0
|
|
20230919,122900,134818900,5920,5920,5920,5920,0
|
|
20230919,122800,134818900,5920,5920,5920,5920,0
|
|
20230919,122700,134818900,5920,5920,5920,5920,0
|
|
20230919,122600,134818900,5920,5920,5920,5920,0
|
|
20230919,122500,134818900,5920,5920,5920,5920,1434
|
|
20230919,122400,126329620,5920,5920,5920,5920,519
|
|
20230919,122300,123257140,5920,5920,5920,5920,0
|
|
20230919,122200,123257140,5920,5920,5920,5920,0
|
|
20230919,122100,123257140,5920,5920,5920,5920,297
|
|
20230919,122000,121498900,5940,5940,5940,5940,0
|
|
20230919,121900,121498900,5940,5940,5940,5940,0
|
|
20230919,121800,121498900,5940,5940,5940,5940,0
|
|
20230919,121700,121498900,5940,5940,5940,5940,0
|
|
20230919,121600,121498900,5940,5940,5940,5940,0
|
|
20230919,121500,121498900,5940,5940,5940,5940,1
|
|
20230919,121400,121492960,5920,5930,5930,5920,13
|
|
20230919,121300,121415990,5930,5930,5930,5930,300
|
|
20230919,121200,119636990,5940,5940,5940,5940,0
|
|
20230919,121100,119636990,5940,5920,5940,5920,9
|
|
20230919,121000,119583690,5920,5920,5920,5920,18
|
|
20230919,120900,119477130,5920,5920,5920,5920,0
|
|
20230919,120800,119477130,5920,5920,5920,5920,0
|
|
20230919,120700,119477130,5920,5920,5920,5920,974
|
|
20230919,120600,113711050,5940,5940,5940,5940,0
|
|
20230919,120500,113711050,5940,5940,5940,5940,0
|
|
20230919,120400,113711050,5940,5940,5940,5940,1
|
|
20230919,120300,113705110,5930,5930,5930,5930,112
|
|
20230919,120200,113040950,5940,5940,5940,5940,0
|
|
20230919,120100,113040950,5940,5940,5940,5940,1
|
|
20230919,120000,113035010,5930,5930,5930,5930,226
|
|
20230919,115900,111694830,5940,5940,5940,5940,1
|
|
20230919,115800,111688890,5950,5950,5950,5950,0
|
|
20230919,115700,111688890,5950,5950,5950,5950,0
|
|
20230919,115600,111688890,5950,5950,5950,5950,0
|
|
20230919,115500,111688890,5950,5950,5950,5950,0
|
|
20230919,115400,111688890,5950,5950,5950,5950,0
|
|
20230919,115300,111688890,5950,5950,5950,5950,0
|
|
20230919,115200,111688890,5950,5950,5950,5950,0
|
|
20230919,115100,111688890,5950,5950,5950,5950,0
|
|
20230919,115000,111688890,5950,5950,5950,5950,0
|
|
20230919,114900,111688890,5950,5950,5950,5950,0
|
|
20230919,114800,111688890,5950,5950,5950,5950,0
|
|
20230919,114700,111688890,5950,5950,5950,5950,0
|
|
20230919,114600,111688890,5950,5950,5950,5950,0
|
|
20230919,114500,111688890,5950,5950,5950,5950,0
|
|
20230919,114400,111688890,5950,5950,5950,5950,0
|
|
20230919,114300,111688890,5950,5950,5950,5950,0
|
|
20230919,114200,111688890,5950,5950,5950,5950,1
|
|
20230919,114100,111682940,5940,5940,5940,5940,0
|
|
20230919,114000,111682940,5940,5940,5940,5940,0
|
|
20230919,113900,111682940,5940,5940,5940,5940,51
|
|
20230919,113800,111380000,5950,5950,5950,5950,0
|
|
20230919,113700,111380000,5950,5950,5950,5950,0
|
|
20230919,113600,111380000,5950,5950,5950,5950,0
|
|
20230919,113500,111380000,5950,5950,5950,5950,0
|
|
20230919,113400,111380000,5950,5950,5950,5950,0
|
|
20230919,113300,111380000,5950,5950,5950,5950,1
|
|
20230919,113200,111374050,5940,5940,5940,5940,402
|
|
20230919,113100,108986170,5940,5940,5940,5940,0
|
|
20230919,113000,108986170,5940,5940,5940,5940,165
|
|
20230919,112900,108006070,5950,5950,5950,5950,232
|
|
20230919,112800,106625670,5960,5960,5960,5960,0
|
|
20230919,112700,106625670,5960,5960,5960,5960,0
|
|
20230919,112600,106625670,5960,5960,5960,5960,0
|
|
20230919,112500,106625670,5960,5960,5960,5960,0
|
|
20230919,112400,106625670,5960,5960,5960,5960,0
|
|
20230919,112300,106625670,5960,5950,5960,5950,2
|
|
20230919,112200,106613760,5950,5950,5950,5950,0
|
|
20230919,112100,106613760,5950,5950,5950,5950,0
|
|
20230919,112000,106613760,5950,5950,5950,5950,0
|
|
20230919,111900,106613760,5950,5950,5950,5950,10
|
|
20230919,111800,106554260,5950,5950,5950,5950,0
|
|
20230919,111700,106554260,5950,5950,5950,5950,0
|
|
20230919,111600,106554260,5950,5950,5950,5950,0
|
|
20230919,111500,106554260,5950,5950,5950,5950,10
|
|
20230919,111400,106494760,5970,5970,5970,5970,0
|
|
20230919,111300,106494760,5970,5970,5970,5970,0
|
|
20230919,111200,106494760,5970,5970,5970,5970,0
|
|
20230919,111100,106494760,5970,5970,5970,5970,0
|
|
20230919,111000,106494760,5970,5970,5970,5970,0
|
|
20230919,110900,106494760,5970,5970,5970,5970,30
|
|
20230919,110800,106315660,5970,5950,5970,5950,127
|
|
20230919,110700,105559990,5970,5970,5970,5970,0
|
|
20230919,110600,105559990,5970,5970,5970,5970,0
|
|
20230919,110500,105559990,5970,5970,5970,5970,0
|
|
20230919,110400,105559990,5970,5970,5970,5970,0
|
|
20230919,110300,105559990,5970,5970,5970,5970,1
|
|
20230919,110200,105554020,5950,5950,5950,5950,0
|
|
20230919,110100,105554020,5950,5950,5950,5950,0
|
|
20230919,110000,105554020,5950,5950,5950,5950,575
|
|
20230919,105900,102132770,5970,5970,5970,5970,0
|
|
20230919,105800,102132770,5970,5970,5970,5970,0
|
|
20230919,105700,102132770,5970,5970,5970,5970,0
|
|
20230919,105600,102132770,5970,5970,5970,5970,0
|
|
20230919,105500,102132770,5970,5970,5970,5970,0
|
|
20230919,105400,102132770,5970,5970,5970,5970,0
|
|
20230919,105300,102132770,5970,5970,5970,5970,0
|
|
20230919,105200,102132770,5970,5970,5970,5970,0
|
|
20230919,105100,102132770,5970,5970,5970,5970,670
|
|
20230919,105000,98132870,5980,5980,5980,5980,0
|
|
20230919,104900,98132870,5980,5980,5980,5980,1
|
|
20230919,104800,98126890,5940,5940,5940,5940,0
|
|
20230919,104700,98126890,5940,5940,5940,5940,1000
|
|
20230919,104600,92186890,5940,5940,5940,5940,1
|
|
20230919,104500,92180950,5930,5950,5950,5930,3300
|
|
20230919,104400,72599390,5970,5970,5970,5970,0
|
|
20230919,104300,72599390,5970,5970,5970,5970,0
|
|
20230919,104200,72599390,5970,5970,5970,5970,1
|
|
20230919,104100,72593420,5960,5960,5960,5960,2
|
|
20230919,104000,72581500,5970,5970,5970,5970,0
|
|
20230919,103900,72581500,5970,5970,5970,5970,0
|
|
20230919,103800,72581500,5970,5970,5970,5970,0
|
|
20230919,103700,72581500,5970,5970,5970,5970,0
|
|
20230919,103600,72581500,5970,5970,5970,5970,0
|
|
20230919,103500,72581500,5970,5970,5970,5970,0
|
|
20230919,103400,72581500,5970,5970,5970,5970,0
|
|
20230919,103300,72581500,5970,5970,5970,5970,0
|
|
20230919,103200,72581500,5970,5970,5970,5970,0
|
|
20230919,103100,72581500,5970,5970,5970,5970,0
|
|
20230919,103000,72581500,5970,5970,5970,5970,0
|
|
20230919,102900,72581500,5970,5970,5970,5970,0
|
|
20230919,102800,72581500,5970,5960,5970,5960,2
|
|
20230919,102700,72569570,5950,5960,5960,5950,434
|
|
20230919,102600,69986510,5980,5980,5980,5980,1
|
|
20230919,102500,69980530,5970,5970,5970,5970,0
|
|
20230919,102400,69980530,5970,5970,5970,5970,100
|
|
20230919,102300,69383530,5970,5970,5970,5970,0
|
|
20230919,102200,69383530,5970,5970,5970,5970,5
|
|
20230919,102100,69353680,5970,5970,5970,5970,1
|
|
20230919,102000,69347710,5960,5960,5960,5960,10
|
|
20230919,101900,69288110,5960,5960,5960,5960,9
|
|
20230919,101800,69234470,5970,5970,5970,5970,0
|
|
20230919,101700,69234470,5970,5950,5970,5950,111
|
|
20230919,101600,68574000,5950,5960,5960,5950,200
|
|
20230919,101500,67382380,5970,5970,5970,5970,0
|
|
20230919,101400,67382380,5970,5970,5970,5970,1193
|
|
20230919,101300,60260170,5980,5980,5980,5980,0
|
|
20230919,101200,60260170,5980,5980,5980,5980,0
|
|
20230919,101100,60260170,5980,5980,5980,5980,1
|
|
20230919,101000,60254190,5970,5970,5970,5970,213
|
|
20230919,100900,58982580,5970,5970,5970,5970,0
|
|
20230919,100800,58982580,5970,5970,5970,5970,0
|
|
20230919,100700,58982580,5970,5970,5970,5970,0
|
|
20230919,100600,58982580,5970,5970,5970,5970,0
|
|
20230919,100500,58982580,5970,5970,5970,5970,0
|
|
20230919,100400,58982580,5970,5970,5970,5970,3
|
|
20230919,100300,58964670,5970,5970,5970,5970,0
|
|
20230919,100200,58964670,5970,5970,5970,5970,0
|
|
20230919,100100,58964670,5970,5960,5970,5950,612
|
|
20230919,100000,55323220,5970,5970,5970,5970,0
|
|
20230919,095900,55323220,5970,5970,5970,5970,0
|
|
20230919,095800,55323220,5970,5960,5970,5960,27
|
|
20230919,095700,55162180,5970,5970,5970,5970,2
|
|
20230919,095600,55150240,5960,5970,5970,5960,811
|
|
20230919,095500,50316630,5980,5980,5980,5980,0
|
|
20230919,095400,50316630,5980,5980,5980,5980,1
|
|
20230919,095300,50310650,5980,5970,5980,5970,15
|
|
20230919,095200,50221090,5980,5980,5980,5980,0
|
|
20230919,095100,50221090,5980,5980,5980,5980,3
|
|
20230919,095000,50203150,5980,5980,5980,5980,0
|
|
20230919,094900,50203150,5980,5980,5980,5980,0
|
|
20230919,094800,50203150,5980,5980,5980,5980,1
|
|
20230919,094700,50197170,5980,5980,5980,5980,0
|
|
20230919,094600,50197170,5980,5980,5980,5980,0
|
|
20230919,094500,50197170,5980,5980,5980,5980,0
|
|
20230919,094400,50197170,5980,5980,5980,5980,0
|
|
20230919,094300,50197170,5980,5980,5980,5980,0
|
|
20230919,094200,50197170,5980,5980,5980,5980,0
|
|
20230919,094100,50197170,5980,5980,5980,5980,0
|
|
20230919,094000,50197170,5980,5980,5980,5980,0
|
|
20230919,093900,50197170,5980,5980,5980,5980,0
|
|
20230919,093800,50197170,5980,5980,5980,5980,1
|
|
20230919,093700,50191190,5970,5970,5970,5970,0
|
|
20230919,093600,50191190,5970,5970,5970,5970,0
|
|
20230919,093500,50191190,5970,5970,5970,5970,66
|
|
20230919,093400,49797170,5970,5970,5970,5970,236
|
|
20230919,093300,48388250,5970,5970,5970,5970,187
|
|
20230919,093200,47271860,5970,5970,5970,5970,0
|
|
20230919,093100,47271860,5970,5980,5980,5970,90
|
|
20230919,093000,46734460,5970,5970,5970,5970,142
|
|
20230919,092900,45886720,5970,5970,5970,5970,0
|
|
20230919,092800,45886720,5970,5970,5970,5970,0
|
|
20230919,092700,45886720,5970,5970,5970,5970,0
|
|
20230919,092600,45886720,5970,5970,5970,5970,0
|
|
20230919,092500,45886720,5970,5970,5970,5970,2
|
|
20230919,092400,45874780,5970,5970,5970,5970,10
|
|
20230919,092300,45815080,5970,5970,5970,5970,0
|
|
20230919,092200,45815080,5970,5970,5970,5970,0
|
|
20230919,092100,45815080,5970,5970,5970,5970,1
|
|
20230919,092000,45809110,5970,5970,5970,5970,0
|
|
20230919,091900,45809110,5970,5970,5970,5970,1
|
|
20230919,091800,45803140,5970,5960,5970,5960,5
|
|
20230919,091700,45773330,5970,5970,5970,5970,2
|
|
20230919,091600,45761390,5950,5970,5970,5950,635
|
|
20230919,091500,41976660,5960,5970,5970,5960,5294
|
|
20230919,091400,10373110,5980,5980,5980,5980,42
|
|
20230919,091300,10121950,5990,5980,5990,5980,223
|
|
20230919,091200,8788400,5980,5980,5980,5980,3
|
|
20230919,091100,8770460,6000,6000,6000,6000,0
|
|
20230919,091000,8770460,6000,6000,6000,6000,2
|
|
20230919,090900,8758460,6010,6010,6010,6010,0
|
|
20230919,090800,8758460,6010,6010,6010,6010,0
|
|
20230919,090700,8758460,6010,6010,6010,6010,0
|
|
20230919,090600,8758460,6010,5980,6010,5980,23
|
|
20230919,090500,8620740,5980,5980,5980,5980,0
|
|
20230919,090400,8620740,5980,5960,5980,5960,925
|
|
20230919,090300,3107720,5970,6010,6010,5970,298
|
|
20230919,090200,1326170,5960,5970,5970,5960,100
|
|
20230919,090100,729180,6010,6010,6010,6010,1
|
|
20230919,090000,723170,5970,6020,6020,5970,121
|