615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,191200,52997045,4820,4820,4820,4820,2457
|
|
20230920,191100,52997045,4820,4820,4820,4820,0
|
|
20230920,191000,52997045,4820,4820,4820,4820,0
|
|
20230920,190900,52997045,4820,4820,4820,4820,0
|
|
20230920,190800,52997045,4820,4820,4820,4820,0
|
|
20230920,190700,52997045,4820,4820,4820,4820,0
|
|
20230920,190600,52997045,4820,4820,4820,4820,0
|
|
20230920,190500,52997045,4820,4820,4820,4820,0
|
|
20230920,190400,52997045,4820,4820,4820,4820,0
|
|
20230920,190300,52997045,4820,4820,4820,4820,0
|
|
20230920,190200,52997045,4820,4820,4820,4820,0
|
|
20230920,190100,52997045,4820,4820,4820,4820,0
|
|
20230920,190000,52997045,4820,4820,4820,4820,0
|
|
20230920,185900,52997045,4820,4820,4820,4820,0
|
|
20230920,185800,52997045,4820,4820,4820,4820,0
|
|
20230920,185700,52997045,4820,4820,4820,4820,0
|
|
20230920,185600,52997045,4820,4820,4820,4820,0
|
|
20230920,185500,52997045,4820,4820,4820,4820,0
|
|
20230920,185400,52997045,4820,4820,4820,4820,0
|
|
20230920,185300,52997045,4820,4820,4820,4820,0
|
|
20230920,185200,52997045,4820,4820,4820,4820,0
|
|
20230920,185100,52997045,4820,4820,4820,4820,0
|
|
20230920,185000,52997045,4820,4820,4820,4820,0
|
|
20230920,184900,52997045,4820,4820,4820,4820,0
|
|
20230920,184800,52997045,4820,4820,4820,4820,0
|
|
20230920,184700,52997045,4820,4820,4820,4820,0
|
|
20230920,184600,52997045,4820,4820,4820,4820,0
|
|
20230920,184500,52997045,4820,4820,4820,4820,0
|
|
20230920,184400,52997045,4820,4820,4820,4820,0
|
|
20230920,184300,52997045,4820,4820,4820,4820,0
|
|
20230920,184200,52997045,4820,4820,4820,4820,2457
|
|
20230920,184100,52997045,4820,4820,4820,4820,0
|
|
20230920,184000,52997045,4820,4820,4820,4820,0
|
|
20230920,183900,52997045,4820,4820,4820,4820,0
|
|
20230920,183800,52997045,4820,4820,4820,4820,0
|
|
20230920,183700,52997045,4820,4820,4820,4820,0
|
|
20230920,183600,52997045,4820,4820,4820,4820,0
|
|
20230920,183500,52997045,4820,4820,4820,4820,0
|
|
20230920,183400,52997045,4820,4820,4820,4820,0
|
|
20230920,183300,52997045,4820,4820,4820,4820,0
|
|
20230920,183200,52997045,4820,4820,4820,4820,0
|
|
20230920,183100,52997045,4820,4820,4820,4820,0
|
|
20230920,183000,52997045,4820,4820,4820,4820,0
|
|
20230920,182900,52997045,4820,4820,4820,4820,0
|
|
20230920,182800,52997045,4820,4820,4820,4820,0
|
|
20230920,182700,52997045,4820,4820,4820,4820,0
|
|
20230920,182600,52997045,4820,4820,4820,4820,0
|
|
20230920,182500,52997045,4820,4820,4820,4820,0
|
|
20230920,182400,52997045,4820,4820,4820,4820,0
|
|
20230920,182300,52997045,4820,4820,4820,4820,0
|
|
20230920,182200,52997045,4820,4820,4820,4820,0
|
|
20230920,182100,52997045,4820,4820,4820,4820,0
|
|
20230920,182000,52997045,4820,4820,4820,4820,0
|
|
20230920,181900,52997045,4820,4820,4820,4820,0
|
|
20230920,181800,52997045,4820,4820,4820,4820,0
|
|
20230920,181700,52997045,4820,4820,4820,4820,0
|
|
20230920,181600,52997045,4820,4820,4820,4820,0
|
|
20230920,181500,52997045,4820,4820,4820,4820,0
|
|
20230920,181400,52997045,4820,4820,4820,4820,0
|
|
20230920,181300,52997045,4820,4820,4820,4820,0
|
|
20230920,181200,52997045,4820,4820,4820,4820,2457
|
|
20230920,181100,52997045,4820,4820,4820,4820,0
|
|
20230920,181000,52997045,4820,4820,4820,4820,0
|
|
20230920,180900,52997045,4820,4820,4820,4820,0
|
|
20230920,180800,52997045,4820,4820,4820,4820,0
|
|
20230920,180700,52997045,4820,4820,4820,4820,0
|
|
20230920,180600,52997045,4820,4820,4820,4820,0
|
|
20230920,180500,52997045,4820,4820,4820,4820,0
|
|
20230920,180400,52997045,4820,4820,4820,4820,0
|
|
20230920,180300,52997045,4820,4820,4820,4820,0
|
|
20230920,180200,52997045,4820,4820,4820,4820,0
|
|
20230920,180100,52997045,4820,4820,4820,4820,0
|
|
20230920,180000,52997045,4820,4820,4820,4820,0
|
|
20230920,175900,52997045,4820,4820,4820,4820,0
|
|
20230920,175800,52997045,4820,4820,4820,4820,0
|
|
20230920,175700,52997045,4820,4820,4820,4820,0
|
|
20230920,175600,52997045,4820,4820,4820,4820,0
|
|
20230920,175500,52997045,4820,4820,4820,4820,0
|
|
20230920,175400,52997045,4820,4820,4820,4820,0
|
|
20230920,175300,52997045,4820,4820,4820,4820,0
|
|
20230920,175200,52997045,4820,4820,4820,4820,0
|
|
20230920,175100,52997045,4820,4820,4820,4820,0
|
|
20230920,175000,52997045,4820,4820,4820,4820,0
|
|
20230920,174900,52997045,4820,4820,4820,4820,0
|
|
20230920,174800,52997045,4820,4820,4820,4820,0
|
|
20230920,174700,52997045,4820,4820,4820,4820,0
|
|
20230920,174600,52997045,4820,4820,4820,4820,0
|
|
20230920,174500,52997045,4820,4820,4820,4820,0
|
|
20230920,174400,52997045,4820,4820,4820,4820,0
|
|
20230920,174300,52997045,4820,4820,4820,4820,0
|
|
20230920,174200,52997045,4820,4820,4820,4820,2457
|
|
20230920,174100,52997045,4820,4820,4820,4820,0
|
|
20230920,174000,52997045,4820,4820,4820,4820,0
|
|
20230920,173900,52997045,4820,4820,4820,4820,0
|
|
20230920,173800,52997045,4820,4820,4820,4820,0
|
|
20230920,173700,52997045,4820,4820,4820,4820,0
|
|
20230920,173600,52997045,4820,4820,4820,4820,0
|
|
20230920,173500,52997045,4820,4820,4820,4820,0
|
|
20230920,173400,52997045,4820,4820,4820,4820,0
|
|
20230920,173300,52997045,4820,4820,4820,4820,0
|
|
20230920,173200,52997045,4820,4820,4820,4820,0
|
|
20230920,173100,52997045,4820,4820,4820,4820,0
|
|
20230920,173000,52997045,4820,4820,4820,4820,0
|
|
20230920,172900,52997045,4820,4820,4820,4820,0
|
|
20230920,172800,52997045,4820,4820,4820,4820,0
|
|
20230920,172700,52997045,4820,4820,4820,4820,0
|
|
20230920,172600,52997045,4820,4820,4820,4820,0
|
|
20230920,172500,52997045,4820,4820,4820,4820,0
|
|
20230920,172400,52997045,4820,4820,4820,4820,0
|
|
20230920,172300,52997045,4820,4820,4820,4820,0
|
|
20230920,172200,52997045,4820,4820,4820,4820,0
|
|
20230920,172100,52997045,4820,4820,4820,4820,0
|
|
20230920,172000,52997045,4820,4820,4820,4820,0
|
|
20230920,171900,52997045,4820,4820,4820,4820,0
|
|
20230920,171800,52997045,4820,4820,4820,4820,0
|
|
20230920,171700,52997045,4820,4820,4820,4820,0
|
|
20230920,171600,52997045,4820,4820,4820,4820,0
|
|
20230920,171500,52997045,4820,4820,4820,4820,0
|
|
20230920,171400,52997045,4820,4820,4820,4820,0
|
|
20230920,171300,52997045,4820,4820,4820,4820,0
|
|
20230920,171200,52997045,4820,4820,4820,4820,2457
|
|
20230920,171100,52997045,4820,4820,4820,4820,0
|
|
20230920,171000,52997045,4820,4820,4820,4820,0
|
|
20230920,170900,52997045,4820,4820,4820,4820,0
|
|
20230920,170800,52997045,4820,4820,4820,4820,0
|
|
20230920,170700,52997045,4820,4820,4820,4820,0
|
|
20230920,170600,52997045,4820,4820,4820,4820,0
|
|
20230920,170500,52997045,4820,4820,4820,4820,0
|
|
20230920,170400,52997045,4820,4820,4820,4820,0
|
|
20230920,170300,52997045,4820,4820,4820,4820,0
|
|
20230920,170200,52997045,4820,4820,4820,4820,0
|
|
20230920,170100,52997045,4820,4820,4820,4820,0
|
|
20230920,170000,52997045,4820,4820,4820,4820,0
|
|
20230920,165900,52997045,4820,4820,4820,4820,0
|
|
20230920,165800,52997045,4820,4820,4820,4820,0
|
|
20230920,165700,52997045,4820,4820,4820,4820,0
|
|
20230920,165600,52997045,4820,4820,4820,4820,0
|
|
20230920,165500,52997045,4820,4820,4820,4820,0
|
|
20230920,165400,52997045,4820,4820,4820,4820,0
|
|
20230920,165300,52997045,4820,4820,4820,4820,0
|
|
20230920,165200,52997045,4820,4820,4820,4820,0
|
|
20230920,165100,52997045,4820,4820,4820,4820,0
|
|
20230920,165000,52997045,4820,4820,4820,4820,0
|
|
20230920,164900,52997045,4820,4820,4820,4820,0
|
|
20230920,164800,52997045,4820,4820,4820,4820,0
|
|
20230920,164700,52997045,4820,4820,4820,4820,0
|
|
20230920,164600,52997045,4820,4820,4820,4820,0
|
|
20230920,164500,52997045,4820,4820,4820,4820,0
|
|
20230920,164400,52997045,4820,4820,4820,4820,0
|
|
20230920,164300,52997045,4820,4820,4820,4820,0
|
|
20230920,164200,52997045,4820,4820,4820,4820,2457
|
|
20230920,164100,52997045,4820,4820,4820,4820,0
|
|
20230920,164000,52997045,4820,4820,4820,4820,0
|
|
20230920,163900,52997045,4820,4820,4820,4820,0
|
|
20230920,163800,52997045,4820,4820,4820,4820,0
|
|
20230920,163700,52997045,4820,4820,4820,4820,0
|
|
20230920,163600,52997045,4820,4820,4820,4820,0
|
|
20230920,163500,52997045,4820,4820,4820,4820,0
|
|
20230920,163400,52997045,4820,4820,4820,4820,0
|
|
20230920,163300,52997045,4820,4820,4820,4820,0
|
|
20230920,163200,52997045,4820,4820,4820,4820,0
|
|
20230920,163100,52997045,4820,4820,4820,4820,0
|
|
20230920,163000,52997045,4820,4820,4820,4820,0
|
|
20230920,162900,52997045,4820,4820,4820,4820,0
|
|
20230920,162800,52997045,4820,4820,4820,4820,0
|
|
20230920,162700,52997045,4820,4820,4820,4820,0
|
|
20230920,162600,52997045,4820,4820,4820,4820,0
|
|
20230920,162500,52997045,4820,4820,4820,4820,0
|
|
20230920,162400,52997045,4820,4820,4820,4820,0
|
|
20230920,162300,52997045,4820,4820,4820,4820,0
|
|
20230920,162200,52997045,4820,4820,4820,4820,0
|
|
20230920,162100,52997045,4820,4820,4820,4820,0
|
|
20230920,162000,52997045,4820,4820,4820,4820,0
|
|
20230920,161900,52997045,4820,4820,4820,4820,0
|
|
20230920,161800,52997045,4820,4820,4820,4820,0
|
|
20230920,161700,52997045,4820,4820,4820,4820,0
|
|
20230920,161600,52997045,4820,4820,4820,4820,0
|
|
20230920,161500,52997045,4820,4820,4820,4820,0
|
|
20230920,161400,52997045,4820,4820,4820,4820,0
|
|
20230920,161300,52997045,4820,4820,4820,4820,0
|
|
20230920,161200,52997045,4820,4820,4820,4820,2457
|
|
20230920,161100,52997045,4820,4820,4820,4820,0
|
|
20230920,161000,52997045,4820,4820,4820,4820,0
|
|
20230920,160900,52997045,4820,4820,4820,4820,0
|
|
20230920,160800,52997045,4820,4820,4820,4820,0
|
|
20230920,160700,52997045,4820,4820,4820,4820,0
|
|
20230920,160600,52997045,4820,4820,4820,4820,0
|
|
20230920,160500,52997045,4820,4820,4820,4820,0
|
|
20230920,160400,52997045,4820,4820,4820,4820,0
|
|
20230920,160300,52997045,4820,4820,4820,4820,0
|
|
20230920,160200,52997045,4820,4820,4820,4820,0
|
|
20230920,160100,52997045,4820,4820,4820,4820,0
|
|
20230920,160000,52997045,4820,4820,4820,4820,0
|
|
20230920,155900,52997045,4820,4820,4820,4820,0
|
|
20230920,155800,52997045,4820,4820,4820,4820,0
|
|
20230920,155700,52997045,4820,4820,4820,4820,0
|
|
20230920,155600,52997045,4820,4820,4820,4820,0
|
|
20230920,155500,52997045,4820,4820,4820,4820,0
|
|
20230920,155400,52997045,4820,4820,4820,4820,0
|
|
20230920,155300,52997045,4820,4820,4820,4820,0
|
|
20230920,155200,52997045,4820,4820,4820,4820,0
|
|
20230920,155100,52997045,4820,4820,4820,4820,0
|
|
20230920,155000,52997045,4820,4820,4820,4820,0
|
|
20230920,154900,52997045,4820,4820,4820,4820,0
|
|
20230920,154800,52997045,4820,4820,4820,4820,0
|
|
20230920,154700,52997045,4820,4820,4820,4820,0
|
|
20230920,154600,52997045,4820,4820,4820,4820,0
|
|
20230920,154500,52997045,4820,4820,4820,4820,0
|
|
20230920,154400,52997045,4820,4820,4820,4820,0
|
|
20230920,154300,52997045,4820,4820,4820,4820,0
|
|
20230920,154200,52997045,4820,4820,4820,4820,2457
|
|
20230920,154100,52997045,4820,4820,4820,4820,0
|
|
20230920,154000,52997045,4820,4820,4820,4820,0
|
|
20230920,153900,52997045,4820,4820,4820,4820,0
|
|
20230920,153800,52997045,4820,4820,4820,4820,0
|
|
20230920,153700,52997045,4820,4820,4820,4820,0
|
|
20230920,153600,52997045,4820,4820,4820,4820,0
|
|
20230920,153500,52997045,4820,4820,4820,4820,0
|
|
20230920,153400,52997045,4820,4820,4820,4820,0
|
|
20230920,153300,52997045,4820,4820,4820,4820,0
|
|
20230920,153200,52997045,4820,4820,4820,4820,0
|
|
20230920,153100,52997045,4820,4820,4820,4820,0
|
|
20230920,153000,52997045,4820,4820,4820,4820,2457
|
|
20230920,152900,41154305,4840,4840,4840,4840,0
|
|
20230920,152800,41154305,4840,4840,4840,4840,0
|
|
20230920,152700,41154305,4840,4840,4840,4840,0
|
|
20230920,152600,41154305,4840,4840,4840,4840,0
|
|
20230920,152500,41154305,4840,4840,4840,4840,0
|
|
20230920,152400,41154305,4840,4840,4840,4840,0
|
|
20230920,152300,41154305,4840,4840,4840,4840,0
|
|
20230920,152200,41154305,4840,4840,4840,4840,0
|
|
20230920,152100,41154305,4840,4840,4840,4840,0
|
|
20230920,152000,41154305,4840,4840,4840,4840,0
|
|
20230920,151900,41154305,4840,4840,4840,4840,2
|
|
20230920,151800,41144625,4840,4840,4840,4840,0
|
|
20230920,151700,41144625,4840,4820,4840,4815,336
|
|
20230920,151600,39522260,4835,4835,4835,4835,14
|
|
20230920,151500,39454570,4840,4840,4840,4840,0
|
|
20230920,151400,39454570,4840,4840,4840,4840,0
|
|
20230920,151300,39454570,4840,4840,4840,4840,10
|
|
20230920,151200,39406170,4840,4840,4840,4840,40
|
|
20230920,151100,39212570,4840,4840,4840,4840,0
|
|
20230920,151000,39212570,4840,4840,4840,4840,0
|
|
20230920,150900,39212570,4840,4840,4840,4840,0
|
|
20230920,150800,39212570,4840,4840,4840,4840,16
|
|
20230920,150700,39135130,4810,4810,4810,4810,0
|
|
20230920,150600,39135130,4810,4810,4810,4810,0
|
|
20230920,150500,39135130,4810,4810,4810,4810,0
|
|
20230920,150400,39135130,4810,4810,4810,4810,0
|
|
20230920,150300,39135130,4810,4810,4810,4810,0
|
|
20230920,150200,39135130,4810,4810,4810,4810,0
|
|
20230920,150100,39135130,4810,4810,4810,4810,0
|
|
20230920,150000,39135130,4810,4810,4810,4810,12
|
|
20230920,145900,39077410,4810,4810,4810,4810,0
|
|
20230920,145800,39077410,4810,4810,4810,4810,0
|
|
20230920,145700,39077410,4810,4810,4810,4810,0
|
|
20230920,145600,39077410,4810,4810,4810,4810,0
|
|
20230920,145500,39077410,4810,4810,4810,4810,0
|
|
20230920,145400,39077410,4810,4810,4810,4810,0
|
|
20230920,145300,39077410,4810,4810,4810,4810,0
|
|
20230920,145200,39077410,4810,4810,4810,4810,0
|
|
20230920,145100,39077410,4810,4810,4810,4810,0
|
|
20230920,145000,39077410,4810,4810,4810,4810,0
|
|
20230920,144900,39077410,4810,4810,4810,4810,0
|
|
20230920,144800,39077410,4810,4810,4810,4810,0
|
|
20230920,144700,39077410,4810,4810,4810,4810,0
|
|
20230920,144600,39077410,4810,4810,4810,4810,210
|
|
20230920,144500,38067310,4840,4840,4840,4840,0
|
|
20230920,144400,38067310,4840,4840,4840,4840,0
|
|
20230920,144300,38067310,4840,4840,4840,4840,0
|
|
20230920,144200,38067310,4840,4840,4840,4840,0
|
|
20230920,144100,38067310,4840,4840,4840,4840,0
|
|
20230920,144000,38067310,4840,4840,4840,4840,0
|
|
20230920,143900,38067310,4840,4840,4840,4840,0
|
|
20230920,143800,38067310,4840,4810,4840,4805,1140
|
|
20230920,143700,32585790,4840,4840,4840,4840,0
|
|
20230920,143600,32585790,4840,4840,4840,4840,41
|
|
20230920,143500,32387350,4840,4840,4840,4840,0
|
|
20230920,143400,32387350,4840,4840,4840,4840,0
|
|
20230920,143300,32387350,4840,4840,4840,4840,0
|
|
20230920,143200,32387350,4840,4840,4840,4840,1
|
|
20230920,143100,32382510,4815,4815,4815,4815,0
|
|
20230920,143000,32382510,4815,4815,4815,4815,1
|
|
20230920,142900,32377695,4815,4815,4815,4815,0
|
|
20230920,142800,32377695,4815,4815,4840,4815,201
|
|
20230920,142700,31409355,4815,4815,4815,4815,62
|
|
20230920,142600,31110825,4815,4815,4815,4815,0
|
|
20230920,142500,31110825,4815,4815,4815,4815,338
|
|
20230920,142400,29483355,4815,4815,4815,4815,0
|
|
20230920,142300,29483355,4815,4815,4815,4815,0
|
|
20230920,142200,29483355,4815,4815,4815,4815,0
|
|
20230920,142100,29483355,4815,4815,4815,4815,0
|
|
20230920,142000,29483355,4815,4815,4815,4815,0
|
|
20230920,141900,29483355,4815,4815,4815,4815,0
|
|
20230920,141800,29483355,4815,4815,4815,4815,0
|
|
20230920,141700,29483355,4815,4815,4815,4815,0
|
|
20230920,141600,29483355,4815,4815,4815,4815,0
|
|
20230920,141500,29483355,4815,4815,4815,4815,0
|
|
20230920,141400,29483355,4815,4815,4815,4815,0
|
|
20230920,141300,29483355,4815,4815,4815,4815,0
|
|
20230920,141200,29483355,4815,4815,4815,4815,0
|
|
20230920,141100,29483355,4815,4815,4815,4815,0
|
|
20230920,141000,29483355,4815,4815,4815,4815,0
|
|
20230920,140900,29483355,4815,4815,4815,4815,0
|
|
20230920,140800,29483355,4815,4815,4815,4815,0
|
|
20230920,140700,29483355,4815,4815,4815,4815,0
|
|
20230920,140600,29483355,4815,4815,4815,4815,0
|
|
20230920,140500,29483355,4815,4815,4815,4815,100
|
|
20230920,140400,29001855,4840,4840,4840,4840,0
|
|
20230920,140300,29001855,4840,4840,4840,4840,0
|
|
20230920,140200,29001855,4840,4840,4840,4840,0
|
|
20230920,140100,29001855,4840,4840,4840,4840,0
|
|
20230920,140000,29001855,4840,4840,4840,4840,0
|
|
20230920,135900,29001855,4840,4840,4840,4840,0
|
|
20230920,135800,29001855,4840,4840,4840,4840,0
|
|
20230920,135700,29001855,4840,4840,4840,4840,0
|
|
20230920,135600,29001855,4840,4840,4840,4840,0
|
|
20230920,135500,29001855,4840,4840,4840,4840,0
|
|
20230920,135400,29001855,4840,4840,4840,4840,0
|
|
20230920,135300,29001855,4840,4840,4840,4840,0
|
|
20230920,135200,29001855,4840,4840,4840,4840,0
|
|
20230920,135100,29001855,4840,4815,4840,4815,210
|
|
20230920,135000,27990205,4840,4840,4840,4840,114
|
|
20230920,134900,27438445,4840,4840,4840,4840,10
|
|
20230920,134800,27390045,4845,4845,4845,4845,0
|
|
20230920,134700,27390045,4845,4845,4845,4845,0
|
|
20230920,134600,27390045,4845,4845,4845,4845,0
|
|
20230920,134500,27390045,4845,4845,4845,4845,0
|
|
20230920,134400,27390045,4845,4845,4845,4845,0
|
|
20230920,134300,27390045,4845,4845,4845,4845,0
|
|
20230920,134200,27390045,4845,4845,4845,4845,0
|
|
20230920,134100,27390045,4845,4845,4845,4845,0
|
|
20230920,134000,27390045,4845,4845,4845,4845,0
|
|
20230920,133900,27390045,4845,4845,4845,4845,0
|
|
20230920,133800,27390045,4845,4845,4845,4845,0
|
|
20230920,133700,27390045,4845,4845,4845,4845,0
|
|
20230920,133600,27390045,4845,4845,4845,4845,0
|
|
20230920,133500,27390045,4845,4845,4845,4845,0
|
|
20230920,133400,27390045,4845,4845,4845,4845,0
|
|
20230920,133300,27390045,4845,4845,4845,4845,0
|
|
20230920,133200,27390045,4845,4845,4845,4845,0
|
|
20230920,133100,27390045,4845,4845,4845,4845,0
|
|
20230920,133000,27390045,4845,4845,4845,4845,0
|
|
20230920,132900,27390045,4845,4845,4845,4845,0
|
|
20230920,132800,27390045,4845,4845,4845,4845,0
|
|
20230920,132700,27390045,4845,4845,4845,4845,0
|
|
20230920,132600,27390045,4845,4845,4845,4845,0
|
|
20230920,132500,27390045,4845,4845,4845,4845,0
|
|
20230920,132400,27390045,4845,4845,4845,4845,0
|
|
20230920,132300,27390045,4845,4845,4845,4845,0
|
|
20230920,132200,27390045,4845,4845,4845,4845,0
|
|
20230920,132100,27390045,4845,4845,4845,4845,0
|
|
20230920,132000,27390045,4845,4845,4845,4845,0
|
|
20230920,131900,27390045,4845,4845,4845,4845,0
|
|
20230920,131800,27390045,4845,4845,4845,4845,0
|
|
20230920,131700,27390045,4845,4845,4845,4845,10
|
|
20230920,131600,27341595,4845,4845,4845,4845,113
|
|
20230920,131500,26794110,4845,4845,4845,4845,0
|
|
20230920,131400,26794110,4845,4845,4845,4845,0
|
|
20230920,131300,26794110,4845,4845,4845,4845,0
|
|
20230920,131200,26794110,4845,4845,4845,4845,0
|
|
20230920,131100,26794110,4845,4845,4845,4845,0
|
|
20230920,131000,26794110,4845,4845,4845,4845,0
|
|
20230920,130900,26794110,4845,4845,4845,4845,0
|
|
20230920,130800,26794110,4845,4845,4845,4845,0
|
|
20230920,130700,26794110,4845,4845,4845,4845,0
|
|
20230920,130600,26794110,4845,4845,4845,4845,0
|
|
20230920,130500,26794110,4845,4845,4845,4845,0
|
|
20230920,130400,26794110,4845,4845,4845,4845,0
|
|
20230920,130300,26794110,4845,4845,4845,4845,0
|
|
20230920,130200,26794110,4845,4845,4845,4845,0
|
|
20230920,130100,26794110,4845,4845,4845,4845,0
|
|
20230920,130000,26794110,4845,4845,4845,4845,0
|
|
20230920,125900,26794110,4845,4845,4845,4845,0
|
|
20230920,125800,26794110,4845,4845,4845,4845,0
|
|
20230920,125700,26794110,4845,4845,4845,4845,0
|
|
20230920,125600,26794110,4845,4845,4845,4845,0
|
|
20230920,125500,26794110,4845,4845,4845,4845,0
|
|
20230920,125400,26794110,4845,4845,4845,4845,0
|
|
20230920,125300,26794110,4845,4845,4845,4845,1
|
|
20230920,125200,26789265,4820,4820,4820,4820,0
|
|
20230920,125100,26789265,4820,4820,4820,4820,0
|
|
20230920,125000,26789265,4820,4820,4820,4820,0
|
|
20230920,124900,26789265,4820,4820,4820,4820,0
|
|
20230920,124800,26789265,4820,4820,4820,4820,0
|
|
20230920,124700,26789265,4820,4820,4820,4820,0
|
|
20230920,124600,26789265,4820,4820,4820,4820,0
|
|
20230920,124500,26789265,4820,4820,4820,4820,0
|
|
20230920,124400,26789265,4820,4820,4820,4820,0
|
|
20230920,124300,26789265,4820,4820,4820,4820,0
|
|
20230920,124200,26789265,4820,4820,4820,4820,0
|
|
20230920,124100,26789265,4820,4820,4820,4820,0
|
|
20230920,124000,26789265,4820,4820,4820,4820,0
|
|
20230920,123900,26789265,4820,4820,4820,4820,0
|
|
20230920,123800,26789265,4820,4820,4820,4820,0
|
|
20230920,123700,26789265,4820,4820,4820,4820,0
|
|
20230920,123600,26789265,4820,4820,4820,4820,0
|
|
20230920,123500,26789265,4820,4820,4820,4820,0
|
|
20230920,123400,26789265,4820,4820,4820,4820,0
|
|
20230920,123300,26789265,4820,4820,4820,4820,0
|
|
20230920,123200,26789265,4820,4820,4820,4820,0
|
|
20230920,123100,26789265,4820,4820,4820,4820,64
|
|
20230920,123000,26480785,4845,4845,4845,4845,0
|
|
20230920,122900,26480785,4845,4845,4845,4845,0
|
|
20230920,122800,26480785,4845,4845,4845,4845,0
|
|
20230920,122700,26480785,4845,4845,4845,4845,0
|
|
20230920,122600,26480785,4845,4845,4845,4845,0
|
|
20230920,122500,26480785,4845,4845,4845,4845,0
|
|
20230920,122400,26480785,4845,4845,4845,4845,0
|
|
20230920,122300,26480785,4845,4825,4845,4820,72
|
|
20230920,122200,26133500,4845,4845,4845,4845,0
|
|
20230920,122100,26133500,4845,4845,4845,4845,0
|
|
20230920,122000,26133500,4845,4840,4845,4840,8
|
|
20230920,121900,26094775,4840,4840,4840,4840,1
|
|
20230920,121800,26089935,4825,4825,4825,4825,0
|
|
20230920,121700,26089935,4825,4825,4825,4825,1
|
|
20230920,121600,26085110,4840,4840,4840,4840,12
|
|
20230920,121500,26027030,4845,4845,4845,4845,0
|
|
20230920,121400,26027030,4845,4845,4845,4845,1
|
|
20230920,121300,26022185,4845,4845,4845,4845,0
|
|
20230920,121200,26022185,4845,4845,4845,4845,0
|
|
20230920,121100,26022185,4845,4845,4845,4845,0
|
|
20230920,121000,26022185,4845,4845,4845,4845,0
|
|
20230920,120900,26022185,4845,4845,4845,4845,0
|
|
20230920,120800,26022185,4845,4845,4845,4845,0
|
|
20230920,120700,26022185,4845,4845,4845,4845,0
|
|
20230920,120600,26022185,4845,4845,4845,4845,1
|
|
20230920,120500,26017340,4840,4840,4840,4840,0
|
|
20230920,120400,26017340,4840,4840,4840,4840,0
|
|
20230920,120300,26017340,4840,4840,4840,4840,0
|
|
20230920,120200,26017340,4840,4840,4840,4840,64
|
|
20230920,120100,25707580,4840,4840,4840,4840,12
|
|
20230920,120000,25649500,4845,4845,4845,4845,0
|
|
20230920,115900,25649500,4845,4840,4845,4840,68
|
|
20230920,115800,25320210,4840,4840,4840,4840,36
|
|
20230920,115700,25145970,4840,4840,4840,4840,4
|
|
20230920,115600,25126610,4845,4840,4845,4840,36
|
|
20230920,115500,24952345,4840,4840,4840,4840,0
|
|
20230920,115400,24952345,4840,4840,4840,4840,0
|
|
20230920,115300,24952345,4840,4840,4840,4840,0
|
|
20230920,115200,24952345,4840,4840,4840,4840,0
|
|
20230920,115100,24952345,4840,4840,4840,4840,0
|
|
20230920,115000,24952345,4840,4840,4840,4840,0
|
|
20230920,114900,24952345,4840,4840,4840,4840,0
|
|
20230920,114800,24952345,4840,4840,4840,4840,1
|
|
20230920,114700,24947505,4835,4835,4835,4835,0
|
|
20230920,114600,24947505,4835,4835,4835,4835,0
|
|
20230920,114500,24947505,4835,4835,4835,4835,0
|
|
20230920,114400,24947505,4835,4835,4835,4835,0
|
|
20230920,114300,24947505,4835,4830,4835,4830,18
|
|
20230920,114200,24860520,4830,4830,4830,4830,0
|
|
20230920,114100,24860520,4830,4830,4830,4830,0
|
|
20230920,114000,24860520,4830,4830,4830,4830,0
|
|
20230920,113900,24860520,4830,4830,4830,4830,0
|
|
20230920,113800,24860520,4830,4830,4830,4830,0
|
|
20230920,113700,24860520,4830,4830,4830,4830,0
|
|
20230920,113600,24860520,4830,4830,4830,4830,0
|
|
20230920,113500,24860520,4830,4830,4830,4830,1
|
|
20230920,113400,24855690,4825,4825,4825,4825,0
|
|
20230920,113300,24855690,4825,4825,4825,4825,0
|
|
20230920,113200,24855690,4825,4825,4825,4825,0
|
|
20230920,113100,24855690,4825,4820,4825,4820,100
|
|
20230920,113000,24373550,4820,4820,4820,4820,36
|
|
20230920,112900,24200030,4800,4800,4800,4800,0
|
|
20230920,112800,24200030,4800,4800,4800,4800,0
|
|
20230920,112700,24200030,4800,4800,4800,4800,0
|
|
20230920,112600,24200030,4800,4800,4800,4800,0
|
|
20230920,112500,24200030,4800,4800,4800,4800,0
|
|
20230920,112400,24200030,4800,4800,4800,4800,0
|
|
20230920,112300,24200030,4800,4800,4800,4800,0
|
|
20230920,112200,24200030,4800,4800,4800,4800,0
|
|
20230920,112100,24200030,4800,4800,4800,4800,0
|
|
20230920,112000,24200030,4800,4800,4800,4800,0
|
|
20230920,111900,24200030,4800,4800,4800,4800,0
|
|
20230920,111800,24200030,4800,4800,4800,4800,0
|
|
20230920,111700,24200030,4800,4800,4800,4800,0
|
|
20230920,111600,24200030,4800,4800,4800,4800,0
|
|
20230920,111500,24200030,4800,4800,4800,4800,0
|
|
20230920,111400,24200030,4800,4800,4800,4800,0
|
|
20230920,111300,24200030,4800,4800,4800,4800,0
|
|
20230920,111200,24200030,4800,4800,4800,4800,440
|
|
20230920,111100,22088030,4800,4800,4800,4800,0
|
|
20230920,111000,22088030,4800,4800,4800,4800,0
|
|
20230920,110900,22088030,4800,4800,4800,4800,0
|
|
20230920,110800,22088030,4800,4800,4800,4800,0
|
|
20230920,110700,22088030,4800,4800,4800,4800,0
|
|
20230920,110600,22088030,4800,4800,4800,4800,0
|
|
20230920,110500,22088030,4800,4800,4800,4800,0
|
|
20230920,110400,22088030,4800,4810,4810,4800,329
|
|
20230920,110300,20507125,4825,4825,4825,4825,0
|
|
20230920,110200,20507125,4825,4825,4825,4825,99
|
|
20230920,110100,20029450,4825,4825,4825,4825,0
|
|
20230920,110000,20029450,4825,4825,4825,4825,0
|
|
20230920,105900,20029450,4825,4825,4825,4825,0
|
|
20230920,105800,20029450,4825,4825,4825,4825,0
|
|
20230920,105700,20029450,4825,4825,4825,4825,0
|
|
20230920,105600,20029450,4825,4825,4825,4825,0
|
|
20230920,105500,20029450,4825,4825,4825,4825,0
|
|
20230920,105400,20029450,4825,4825,4825,4825,0
|
|
20230920,105300,20029450,4825,4825,4825,4825,0
|
|
20230920,105200,20029450,4825,4825,4825,4825,0
|
|
20230920,105100,20029450,4825,4825,4825,4825,0
|
|
20230920,105000,20029450,4825,4825,4825,4825,0
|
|
20230920,104900,20029450,4825,4825,4825,4825,0
|
|
20230920,104800,20029450,4825,4825,4825,4825,1
|
|
20230920,104700,20024625,4805,4805,4805,4805,0
|
|
20230920,104600,20024625,4805,4805,4805,4805,0
|
|
20230920,104500,20024625,4805,4805,4805,4805,0
|
|
20230920,104400,20024625,4805,4805,4805,4805,0
|
|
20230920,104300,20024625,4805,4805,4805,4805,43
|
|
20230920,104200,19818010,4805,4805,4805,4805,0
|
|
20230920,104100,19818010,4805,4805,4805,4805,0
|
|
20230920,104000,19818010,4805,4805,4805,4805,0
|
|
20230920,103900,19818010,4805,4805,4805,4805,0
|
|
20230920,103800,19818010,4805,4805,4805,4805,0
|
|
20230920,103700,19818010,4805,4805,4805,4805,0
|
|
20230920,103600,19818010,4805,4805,4805,4805,0
|
|
20230920,103500,19818010,4805,4805,4805,4805,0
|
|
20230920,103400,19818010,4805,4805,4805,4805,0
|
|
20230920,103300,19818010,4805,4805,4805,4805,0
|
|
20230920,103200,19818010,4805,4805,4805,4805,74
|
|
20230920,103100,19462440,4805,4805,4805,4805,170
|
|
20230920,103000,18645590,4800,4800,4800,4800,0
|
|
20230920,102900,18645590,4800,4800,4800,4800,0
|
|
20230920,102800,18645590,4800,4800,4800,4800,0
|
|
20230920,102700,18645590,4800,4800,4800,4800,0
|
|
20230920,102600,18645590,4800,4800,4800,4800,0
|
|
20230920,102500,18645590,4800,4800,4800,4800,0
|
|
20230920,102400,18645590,4800,4805,4805,4800,86
|
|
20230920,102300,18232425,4825,4825,4825,4825,0
|
|
20230920,102200,18232425,4825,4825,4825,4825,0
|
|
20230920,102100,18232425,4825,4825,4825,4825,0
|
|
20230920,102000,18232425,4825,4825,4825,4825,0
|
|
20230920,101900,18232425,4825,4825,4825,4825,0
|
|
20230920,101800,18232425,4825,4805,4825,4805,22
|
|
20230920,101700,18126695,4825,4825,4825,4825,10
|
|
20230920,101600,18078445,4825,4820,4825,4820,3
|
|
20230920,101500,18063980,4805,4805,4805,4805,0
|
|
20230920,101400,18063980,4805,4805,4805,4805,1
|
|
20230920,101300,18059175,4805,4805,4805,4805,0
|
|
20230920,101200,18059175,4805,4805,4805,4805,0
|
|
20230920,101100,18059175,4805,4805,4805,4805,12
|
|
20230920,101000,18001515,4805,4805,4805,4805,20
|
|
20230920,100900,17905415,4805,4805,4805,4805,0
|
|
20230920,100800,17905415,4805,4800,4805,4800,59
|
|
20230920,100700,17621925,4800,4800,4800,4800,0
|
|
20230920,100600,17621925,4800,4805,4805,4800,18
|
|
20230920,100500,17535475,4800,4800,4800,4800,7
|
|
20230920,100400,17501875,4800,4800,4800,4800,27
|
|
20230920,100300,17372275,4805,4800,4805,4800,10
|
|
20230920,100200,17324265,4800,4800,4800,4800,38
|
|
20230920,100100,17141865,4810,4810,4810,4810,220
|
|
20230920,100000,16083665,4810,4810,4810,4810,0
|
|
20230920,095900,16083665,4810,4810,4810,4810,11
|
|
20230920,095800,16030755,4810,4810,4810,4810,5
|
|
20230920,095700,16006705,4825,4825,4825,4825,0
|
|
20230920,095600,16006705,4825,4825,4825,4825,38
|
|
20230920,095500,15823355,4810,4820,4820,4810,440
|
|
20230920,095400,13705955,4810,4810,4810,4810,0
|
|
20230920,095300,13705955,4810,4815,4815,4810,29
|
|
20230920,095200,13566325,4815,4815,4815,4815,0
|
|
20230920,095100,13566325,4815,4815,4815,4815,0
|
|
20230920,095000,13566325,4815,4815,4815,4815,7
|
|
20230920,094900,13532620,4815,4815,4815,4815,0
|
|
20230920,094800,13532620,4815,4815,4815,4815,0
|
|
20230920,094700,13532620,4815,4815,4815,4815,58
|
|
20230920,094600,13253350,4815,4815,4815,4815,0
|
|
20230920,094500,13253350,4815,4815,4815,4815,0
|
|
20230920,094400,13253350,4815,4815,4815,4815,170
|
|
20230920,094300,12434800,4825,4825,4825,4825,0
|
|
20230920,094200,12434800,4825,4825,4825,4825,0
|
|
20230920,094100,12434800,4825,4825,4825,4825,0
|
|
20230920,094000,12434800,4825,4825,4825,4825,0
|
|
20230920,093900,12434800,4825,4825,4825,4825,0
|
|
20230920,093800,12434800,4825,4825,4825,4825,0
|
|
20230920,093700,12434800,4825,4825,4825,4825,1
|
|
20230920,093600,12429975,4825,4825,4825,4825,0
|
|
20230920,093500,12429975,4825,4825,4825,4825,0
|
|
20230920,093400,12429975,4825,4825,4825,4825,1
|
|
20230920,093300,12425150,4820,4820,4820,4820,0
|
|
20230920,093200,12425150,4820,4820,4820,4820,1
|
|
20230920,093100,12420330,4820,4820,4820,4820,0
|
|
20230920,093000,12420330,4820,4820,4820,4820,0
|
|
20230920,092900,12420330,4820,4820,4820,4820,1
|
|
20230920,092800,12415510,4800,4800,4800,4800,58
|
|
20230920,092700,12137110,4800,4800,4800,4800,42
|
|
20230920,092600,11935510,4800,4800,4800,4800,320
|
|
20230920,092500,10399510,4830,4830,4830,4830,0
|
|
20230920,092400,10399510,4830,4830,4830,4830,0
|
|
20230920,092300,10399510,4830,4830,4830,4830,0
|
|
20230920,092200,10399510,4830,4830,4830,4830,0
|
|
20230920,092100,10399510,4830,4830,4830,4830,0
|
|
20230920,092000,10399510,4830,4830,4830,4830,0
|
|
20230920,091900,10399510,4830,4830,4830,4830,0
|
|
20230920,091800,10399510,4830,4830,4830,4830,0
|
|
20230920,091700,10399510,4830,4830,4830,4830,0
|
|
20230920,091600,10399510,4830,4830,4830,4830,1
|
|
20230920,091500,10394680,4800,4800,4800,4800,307
|
|
20230920,091400,8921080,4800,4800,4800,4800,298
|
|
20230920,091300,7490680,4805,4805,4805,4805,102
|
|
20230920,091200,7000570,4800,4805,4805,4800,231
|
|
20230920,091100,5891050,4800,4810,4810,4800,576
|
|
20230920,091000,3123260,4805,4805,4805,4805,0
|
|
20230920,090900,3123260,4805,4805,4805,4805,0
|
|
20230920,090800,3123260,4805,4805,4805,4805,0
|
|
20230920,090700,3123260,4805,4810,4810,4805,212
|
|
20230920,090600,2104180,4810,4810,4810,4810,0
|
|
20230920,090500,2104180,4810,4810,4810,4810,0
|
|
20230920,090400,2104180,4810,4810,4810,4810,0
|
|
20230920,090300,2104180,4810,4810,4810,4810,72
|
|
20230920,090200,1757860,4810,4810,4810,4810,128
|
|
20230920,090100,1142180,4810,4810,4810,4810,2
|
|
20230920,090000,1132560,4840,4840,4840,4840,234
|