633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,193000,981266015,5030,5030,5030,5030,492
|
|
20230912,192900,981266015,5030,5030,5030,5030,0
|
|
20230912,192800,981266015,5030,5030,5030,5030,0
|
|
20230912,192700,981266015,5030,5030,5030,5030,0
|
|
20230912,192600,981266015,5030,5030,5030,5030,0
|
|
20230912,192500,981266015,5030,5030,5030,5030,0
|
|
20230912,192400,981266015,5030,5030,5030,5030,0
|
|
20230912,192300,981266015,5030,5030,5030,5030,0
|
|
20230912,192200,981266015,5030,5030,5030,5030,0
|
|
20230912,192100,981266015,5030,5030,5030,5030,0
|
|
20230912,192000,981266015,5030,5030,5030,5030,0
|
|
20230912,191900,981266015,5030,5030,5030,5030,0
|
|
20230912,191800,981266015,5030,5030,5030,5030,0
|
|
20230912,191700,981266015,5030,5030,5030,5030,0
|
|
20230912,191600,981266015,5030,5030,5030,5030,0
|
|
20230912,191500,981266015,5030,5030,5030,5030,0
|
|
20230912,191400,981266015,5030,5030,5030,5030,0
|
|
20230912,191300,981266015,5030,5030,5030,5030,0
|
|
20230912,191200,981266015,5030,5030,5030,5030,0
|
|
20230912,191100,981266015,5030,5030,5030,5030,0
|
|
20230912,191000,981266015,5030,5030,5030,5030,0
|
|
20230912,190900,981266015,5030,5030,5030,5030,0
|
|
20230912,190800,981266015,5030,5030,5030,5030,0
|
|
20230912,190700,981266015,5030,5030,5030,5030,0
|
|
20230912,190600,981266015,5030,5030,5030,5030,0
|
|
20230912,190500,981266015,5030,5030,5030,5030,0
|
|
20230912,190400,981266015,5030,5030,5030,5030,0
|
|
20230912,190300,981266015,5030,5030,5030,5030,0
|
|
20230912,190200,981266015,5030,5030,5030,5030,0
|
|
20230912,190100,981266015,5030,5030,5030,5030,0
|
|
20230912,190000,981266015,5030,5030,5030,5030,492
|
|
20230912,185900,981266015,5030,5030,5030,5030,0
|
|
20230912,185800,981266015,5030,5030,5030,5030,0
|
|
20230912,185700,981266015,5030,5030,5030,5030,0
|
|
20230912,185600,981266015,5030,5030,5030,5030,0
|
|
20230912,185500,981266015,5030,5030,5030,5030,0
|
|
20230912,185400,981266015,5030,5030,5030,5030,0
|
|
20230912,185300,981266015,5030,5030,5030,5030,0
|
|
20230912,185200,981266015,5030,5030,5030,5030,0
|
|
20230912,185100,981266015,5030,5030,5030,5030,0
|
|
20230912,185000,981266015,5030,5030,5030,5030,0
|
|
20230912,184900,981266015,5030,5030,5030,5030,0
|
|
20230912,184800,981266015,5030,5030,5030,5030,0
|
|
20230912,184700,981266015,5030,5030,5030,5030,0
|
|
20230912,184600,981266015,5030,5030,5030,5030,0
|
|
20230912,184500,981266015,5030,5030,5030,5030,0
|
|
20230912,184400,981266015,5030,5030,5030,5030,0
|
|
20230912,184300,981266015,5030,5030,5030,5030,0
|
|
20230912,184200,981266015,5030,5030,5030,5030,0
|
|
20230912,184100,981266015,5030,5030,5030,5030,0
|
|
20230912,184000,981266015,5030,5030,5030,5030,0
|
|
20230912,183900,981266015,5030,5030,5030,5030,0
|
|
20230912,183800,981266015,5030,5030,5030,5030,0
|
|
20230912,183700,981266015,5030,5030,5030,5030,0
|
|
20230912,183600,981266015,5030,5030,5030,5030,0
|
|
20230912,183500,981266015,5030,5030,5030,5030,0
|
|
20230912,183400,981266015,5030,5030,5030,5030,0
|
|
20230912,183300,981266015,5030,5030,5030,5030,0
|
|
20230912,183200,981266015,5030,5030,5030,5030,0
|
|
20230912,183100,981266015,5030,5030,5030,5030,0
|
|
20230912,183000,981266015,5030,5030,5030,5030,492
|
|
20230912,182900,981266015,5030,5030,5030,5030,0
|
|
20230912,182800,981266015,5030,5030,5030,5030,0
|
|
20230912,182700,981266015,5030,5030,5030,5030,0
|
|
20230912,182600,981266015,5030,5030,5030,5030,0
|
|
20230912,182500,981266015,5030,5030,5030,5030,0
|
|
20230912,182400,981266015,5030,5030,5030,5030,0
|
|
20230912,182300,981266015,5030,5030,5030,5030,0
|
|
20230912,182200,981266015,5030,5030,5030,5030,0
|
|
20230912,182100,981266015,5030,5030,5030,5030,0
|
|
20230912,182000,981266015,5030,5030,5030,5030,0
|
|
20230912,181900,981266015,5030,5030,5030,5030,0
|
|
20230912,181800,981266015,5030,5030,5030,5030,0
|
|
20230912,181700,981266015,5030,5030,5030,5030,0
|
|
20230912,181600,981266015,5030,5030,5030,5030,0
|
|
20230912,181500,981266015,5030,5030,5030,5030,0
|
|
20230912,181400,981266015,5030,5030,5030,5030,0
|
|
20230912,181300,981266015,5030,5030,5030,5030,0
|
|
20230912,181200,981266015,5030,5030,5030,5030,0
|
|
20230912,181100,981266015,5030,5030,5030,5030,0
|
|
20230912,181000,981266015,5030,5030,5030,5030,0
|
|
20230912,180900,981266015,5030,5030,5030,5030,0
|
|
20230912,180800,981266015,5030,5030,5030,5030,0
|
|
20230912,180700,981266015,5030,5030,5030,5030,0
|
|
20230912,180600,981266015,5030,5030,5030,5030,0
|
|
20230912,180500,981266015,5030,5030,5030,5030,0
|
|
20230912,180400,981266015,5030,5030,5030,5030,0
|
|
20230912,180300,981266015,5030,5030,5030,5030,0
|
|
20230912,180200,981266015,5030,5030,5030,5030,0
|
|
20230912,180100,981266015,5030,5030,5030,5030,0
|
|
20230912,180000,981266015,5030,5030,5030,5030,492
|
|
20230912,175900,981266015,5030,5030,5030,5030,0
|
|
20230912,175800,981266015,5030,5030,5030,5030,0
|
|
20230912,175700,981266015,5030,5030,5030,5030,0
|
|
20230912,175600,981266015,5030,5030,5030,5030,0
|
|
20230912,175500,981266015,5030,5030,5030,5030,0
|
|
20230912,175400,981266015,5030,5030,5030,5030,0
|
|
20230912,175300,981266015,5030,5030,5030,5030,0
|
|
20230912,175200,981266015,5030,5030,5030,5030,0
|
|
20230912,175100,981266015,5030,5030,5030,5030,0
|
|
20230912,175000,981266015,5030,5030,5030,5030,0
|
|
20230912,174900,981266015,5030,5030,5030,5030,0
|
|
20230912,174800,981266015,5030,5030,5030,5030,0
|
|
20230912,174700,981266015,5030,5030,5030,5030,0
|
|
20230912,174600,981266015,5030,5030,5030,5030,0
|
|
20230912,174500,981266015,5030,5030,5030,5030,0
|
|
20230912,174400,981266015,5030,5030,5030,5030,0
|
|
20230912,174300,981266015,5030,5030,5030,5030,0
|
|
20230912,174200,981266015,5030,5030,5030,5030,0
|
|
20230912,174100,981266015,5030,5030,5030,5030,0
|
|
20230912,174000,981266015,5030,5030,5030,5030,0
|
|
20230912,173900,981266015,5030,5030,5030,5030,0
|
|
20230912,173800,981266015,5030,5030,5030,5030,0
|
|
20230912,173700,981266015,5030,5030,5030,5030,0
|
|
20230912,173600,981266015,5030,5030,5030,5030,0
|
|
20230912,173500,981266015,5030,5030,5030,5030,0
|
|
20230912,173400,981266015,5030,5030,5030,5030,0
|
|
20230912,173300,981266015,5030,5030,5030,5030,0
|
|
20230912,173200,981266015,5030,5030,5030,5030,0
|
|
20230912,173100,981266015,5030,5030,5030,5030,0
|
|
20230912,173000,981266015,5030,5030,5030,5030,492
|
|
20230912,172900,981266015,5030,5030,5030,5030,0
|
|
20230912,172800,981266015,5030,5030,5030,5030,0
|
|
20230912,172700,981266015,5030,5030,5030,5030,0
|
|
20230912,172600,981266015,5030,5030,5030,5030,0
|
|
20230912,172500,981266015,5030,5030,5030,5030,0
|
|
20230912,172400,981266015,5030,5030,5030,5030,0
|
|
20230912,172300,981266015,5030,5030,5030,5030,0
|
|
20230912,172200,981266015,5030,5030,5030,5030,0
|
|
20230912,172100,981266015,5030,5030,5030,5030,0
|
|
20230912,172000,981266015,5030,5030,5030,5030,0
|
|
20230912,171900,981266015,5030,5030,5030,5030,0
|
|
20230912,171800,981266015,5030,5030,5030,5030,0
|
|
20230912,171700,981266015,5030,5030,5030,5030,0
|
|
20230912,171600,981266015,5030,5030,5030,5030,0
|
|
20230912,171500,981266015,5030,5030,5030,5030,0
|
|
20230912,171400,981266015,5030,5030,5030,5030,0
|
|
20230912,171300,981266015,5030,5030,5030,5030,0
|
|
20230912,171200,981266015,5030,5030,5030,5030,0
|
|
20230912,171100,981266015,5030,5030,5030,5030,0
|
|
20230912,171000,981266015,5030,5030,5030,5030,0
|
|
20230912,170900,981266015,5030,5030,5030,5030,0
|
|
20230912,170800,981266015,5030,5030,5030,5030,0
|
|
20230912,170700,981266015,5030,5030,5030,5030,0
|
|
20230912,170600,981266015,5030,5030,5030,5030,0
|
|
20230912,170500,981266015,5030,5030,5030,5030,0
|
|
20230912,170400,981266015,5030,5030,5030,5030,0
|
|
20230912,170300,981266015,5030,5030,5030,5030,0
|
|
20230912,170200,981266015,5030,5030,5030,5030,0
|
|
20230912,170100,981266015,5030,5030,5030,5030,0
|
|
20230912,170000,981266015,5030,5030,5030,5030,492
|
|
20230912,165900,981266015,5030,5030,5030,5030,0
|
|
20230912,165800,981266015,5030,5030,5030,5030,0
|
|
20230912,165700,981266015,5030,5030,5030,5030,0
|
|
20230912,165600,981266015,5030,5030,5030,5030,0
|
|
20230912,165500,981266015,5030,5030,5030,5030,0
|
|
20230912,165400,981266015,5030,5030,5030,5030,0
|
|
20230912,165300,981266015,5030,5030,5030,5030,0
|
|
20230912,165200,981266015,5030,5030,5030,5030,0
|
|
20230912,165100,981266015,5030,5030,5030,5030,0
|
|
20230912,165000,981266015,5030,5030,5030,5030,0
|
|
20230912,164900,981266015,5030,5030,5030,5030,0
|
|
20230912,164800,981266015,5030,5030,5030,5030,0
|
|
20230912,164700,981266015,5030,5030,5030,5030,0
|
|
20230912,164600,981266015,5030,5030,5030,5030,0
|
|
20230912,164500,981266015,5030,5030,5030,5030,0
|
|
20230912,164400,981266015,5030,5030,5030,5030,0
|
|
20230912,164300,981266015,5030,5030,5030,5030,0
|
|
20230912,164200,981266015,5030,5030,5030,5030,0
|
|
20230912,164100,981266015,5030,5030,5030,5030,0
|
|
20230912,164000,981266015,5030,5030,5030,5030,0
|
|
20230912,163900,981266015,5030,5030,5030,5030,0
|
|
20230912,163800,981266015,5030,5030,5030,5030,0
|
|
20230912,163700,981266015,5030,5030,5030,5030,0
|
|
20230912,163600,981266015,5030,5030,5030,5030,0
|
|
20230912,163500,981266015,5030,5030,5030,5030,0
|
|
20230912,163400,981266015,5030,5030,5030,5030,0
|
|
20230912,163300,981266015,5030,5030,5030,5030,0
|
|
20230912,163200,981266015,5030,5030,5030,5030,0
|
|
20230912,163100,981266015,5030,5030,5030,5030,0
|
|
20230912,163000,981266015,5030,5030,5030,5030,492
|
|
20230912,162900,981266015,5030,5030,5030,5030,0
|
|
20230912,162800,981266015,5030,5030,5030,5030,0
|
|
20230912,162700,981266015,5030,5030,5030,5030,0
|
|
20230912,162600,981266015,5030,5030,5030,5030,0
|
|
20230912,162500,981266015,5030,5030,5030,5030,0
|
|
20230912,162400,981266015,5030,5030,5030,5030,0
|
|
20230912,162300,981266015,5030,5030,5030,5030,0
|
|
20230912,162200,981266015,5030,5030,5030,5030,0
|
|
20230912,162100,981266015,5030,5030,5030,5030,0
|
|
20230912,162000,981266015,5030,5030,5030,5030,0
|
|
20230912,161900,981266015,5030,5030,5030,5030,0
|
|
20230912,161800,981266015,5030,5030,5030,5030,0
|
|
20230912,161700,981266015,5030,5030,5030,5030,0
|
|
20230912,161600,981266015,5030,5030,5030,5030,0
|
|
20230912,161500,981266015,5030,5030,5030,5030,0
|
|
20230912,161400,981266015,5030,5030,5030,5030,0
|
|
20230912,161300,981266015,5030,5030,5030,5030,0
|
|
20230912,161200,981266015,5030,5030,5030,5030,0
|
|
20230912,161100,981266015,5030,5030,5030,5030,0
|
|
20230912,161000,981266015,5030,5030,5030,5030,0
|
|
20230912,160900,981266015,5030,5030,5030,5030,0
|
|
20230912,160800,981266015,5030,5030,5030,5030,0
|
|
20230912,160700,981266015,5030,5030,5030,5030,0
|
|
20230912,160600,981266015,5030,5030,5030,5030,0
|
|
20230912,160500,981266015,5030,5030,5030,5030,0
|
|
20230912,160400,981266015,5030,5030,5030,5030,0
|
|
20230912,160300,981266015,5030,5030,5030,5030,0
|
|
20230912,160200,981266015,5030,5030,5030,5030,0
|
|
20230912,160100,981266015,5030,5030,5030,5030,0
|
|
20230912,160000,981266015,5030,5030,5030,5030,492
|
|
20230912,155900,981266015,5030,5030,5030,5030,0
|
|
20230912,155800,981266015,5030,5030,5030,5030,0
|
|
20230912,155700,981266015,5030,5030,5030,5030,0
|
|
20230912,155600,981266015,5030,5030,5030,5030,0
|
|
20230912,155500,981266015,5030,5030,5030,5030,0
|
|
20230912,155400,981266015,5030,5030,5030,5030,0
|
|
20230912,155300,981266015,5030,5030,5030,5030,0
|
|
20230912,155200,981266015,5030,5030,5030,5030,0
|
|
20230912,155100,981266015,5030,5030,5030,5030,0
|
|
20230912,155000,981266015,5030,5030,5030,5030,0
|
|
20230912,154900,981266015,5030,5030,5030,5030,0
|
|
20230912,154800,981266015,5030,5030,5030,5030,0
|
|
20230912,154700,981266015,5030,5030,5030,5030,0
|
|
20230912,154600,981266015,5030,5030,5030,5030,0
|
|
20230912,154500,981266015,5030,5030,5030,5030,0
|
|
20230912,154400,981266015,5030,5030,5030,5030,0
|
|
20230912,154300,981266015,5030,5030,5030,5030,0
|
|
20230912,154200,981266015,5030,5030,5030,5030,0
|
|
20230912,154100,981266015,5030,5030,5030,5030,0
|
|
20230912,154000,981266015,5030,5030,5030,5030,0
|
|
20230912,153900,981266015,5030,5030,5030,5030,0
|
|
20230912,153800,981266015,5030,5030,5030,5030,0
|
|
20230912,153700,981266015,5030,5030,5030,5030,0
|
|
20230912,153600,981266015,5030,5030,5030,5030,0
|
|
20230912,153500,981266015,5030,5030,5030,5030,0
|
|
20230912,153400,981266015,5030,5030,5030,5030,0
|
|
20230912,153300,981266015,5030,5030,5030,5030,0
|
|
20230912,153200,981266015,5030,5030,5030,5030,0
|
|
20230912,153100,981266015,5030,5030,5030,5030,0
|
|
20230912,153000,981266015,5030,5030,5030,5030,984
|
|
20230912,152900,978791255,5040,5040,5040,5040,0
|
|
20230912,152800,978791255,5040,5040,5040,5040,0
|
|
20230912,152700,978791255,5040,5040,5040,5040,0
|
|
20230912,152600,978791255,5040,5040,5040,5040,0
|
|
20230912,152500,978791255,5040,5040,5040,5040,0
|
|
20230912,152400,978791255,5040,5040,5040,5040,0
|
|
20230912,152300,978791255,5040,5040,5040,5040,0
|
|
20230912,152200,978791255,5040,5040,5040,5040,0
|
|
20230912,152100,978791255,5040,5040,5040,5040,0
|
|
20230912,152000,978791255,5040,5040,5040,5040,0
|
|
20230912,151900,978791255,5040,5030,5040,5030,21
|
|
20230912,151800,978685555,5030,5030,5060,5030,203
|
|
20230912,151700,977664435,5030,5030,5030,5030,20
|
|
20230912,151600,977563835,5040,5040,5040,5040,0
|
|
20230912,151500,977563835,5040,5030,5040,5030,932
|
|
20230912,151400,972866665,5030,5040,5040,5030,4129
|
|
20230912,151300,952056625,5050,5040,5050,5040,46
|
|
20230912,151200,951824505,5040,5040,5040,5040,32
|
|
20230912,151100,951663225,5040,5040,5040,5040,48
|
|
20230912,151000,951421305,5040,5040,5040,5040,20
|
|
20230912,150900,951320505,5040,5040,5040,5040,1
|
|
20230912,150800,951315465,5040,5040,5040,5040,22
|
|
20230912,150700,951204585,5070,5070,5070,5070,0
|
|
20230912,150600,951204585,5070,5070,5070,5070,0
|
|
20230912,150500,951204585,5070,5070,5070,5070,0
|
|
20230912,150400,951204585,5070,5070,5070,5070,0
|
|
20230912,150300,951204585,5070,5070,5070,5070,0
|
|
20230912,150200,951204585,5070,5070,5070,5070,0
|
|
20230912,150100,951204585,5070,5070,5070,5070,0
|
|
20230912,150000,951204585,5070,5070,5070,5070,0
|
|
20230912,145900,951204585,5070,5070,5070,5070,0
|
|
20230912,145800,951204585,5070,5070,5070,5070,0
|
|
20230912,145700,951204585,5070,5070,5070,5070,1
|
|
20230912,145600,951199515,5070,5060,5070,5060,395
|
|
20230912,145500,949199575,5060,5050,5060,5040,1458
|
|
20230912,145400,941834435,5050,5050,5050,5050,66
|
|
20230912,145300,941501135,5050,5050,5050,5050,26
|
|
20230912,145200,941369835,5050,5040,5050,5040,648
|
|
20230912,145100,938099095,5040,5040,5040,5040,0
|
|
20230912,145000,938099095,5040,5040,5040,5040,34
|
|
20230912,144900,937927735,5040,5040,5040,5040,0
|
|
20230912,144800,937927735,5040,5040,5040,5040,0
|
|
20230912,144700,937927735,5040,5040,5040,5040,0
|
|
20230912,144600,937927735,5040,5040,5040,5040,0
|
|
20230912,144500,937927735,5040,5040,5040,5040,0
|
|
20230912,144400,937927735,5040,5040,5040,5040,2073
|
|
20230912,144300,927479815,5050,5050,5050,5050,0
|
|
20230912,144200,927479815,5050,5050,5050,5050,0
|
|
20230912,144100,927479815,5050,5050,5050,5050,88
|
|
20230912,144000,927035415,5050,5050,5050,5050,148
|
|
20230912,143900,926288015,5050,5040,5060,5040,4056
|
|
20230912,143800,905800895,5030,5030,5030,5030,0
|
|
20230912,143700,905800895,5030,5030,5030,5030,0
|
|
20230912,143600,905800895,5030,5030,5030,5030,0
|
|
20230912,143500,905800895,5030,5040,5040,5030,600
|
|
20230912,143400,902777895,5040,5040,5040,5040,1100
|
|
20230912,143300,897233895,5040,5040,5040,5040,0
|
|
20230912,143200,897233895,5040,5040,5040,5040,0
|
|
20230912,143100,897233895,5040,5040,5040,5040,0
|
|
20230912,143000,897233895,5040,5040,5040,5040,0
|
|
20230912,142900,897233895,5040,5040,5040,5040,198
|
|
20230912,142800,896235975,5040,5040,5040,5040,34
|
|
20230912,142700,896064615,5040,5040,5040,5040,689
|
|
20230912,142600,892592055,5030,5030,5030,5030,0
|
|
20230912,142500,892592055,5030,5030,5030,5030,0
|
|
20230912,142400,892592055,5030,5030,5030,5030,0
|
|
20230912,142300,892592055,5030,5030,5030,5030,0
|
|
20230912,142200,892592055,5030,5030,5030,5030,6
|
|
20230912,142100,892561875,5040,5040,5040,5040,0
|
|
20230912,142000,892561875,5040,5040,5040,5040,140
|
|
20230912,141900,891856275,5040,5040,5040,5040,0
|
|
20230912,141800,891856275,5040,5040,5040,5040,1
|
|
20230912,141700,891851235,5030,5030,5030,5030,0
|
|
20230912,141600,891851235,5030,5030,5030,5030,218
|
|
20230912,141500,890754695,5030,5030,5030,5030,0
|
|
20230912,141400,890754695,5030,5030,5030,5030,0
|
|
20230912,141300,890754695,5030,5030,5030,5030,0
|
|
20230912,141200,890754695,5030,5030,5030,5030,0
|
|
20230912,141100,890754695,5030,5030,5030,5030,100
|
|
20230912,141000,890251695,5030,5030,5030,5030,0
|
|
20230912,140900,890251695,5030,5030,5030,5030,0
|
|
20230912,140800,890251695,5030,5030,5030,5030,98
|
|
20230912,140700,889758755,5030,5030,5030,5030,0
|
|
20230912,140600,889758755,5030,5030,5030,5030,0
|
|
20230912,140500,889758755,5030,5030,5030,5030,2491
|
|
20230912,140400,877229025,5020,5020,5020,5020,3
|
|
20230912,140300,877213965,5020,5020,5020,5020,0
|
|
20230912,140200,877213965,5020,5020,5020,5020,10
|
|
20230912,140100,877163765,5020,5020,5020,5020,9
|
|
20230912,140000,877118585,5020,5020,5020,5020,261
|
|
20230912,135900,875808365,5020,5020,5020,5020,0
|
|
20230912,135800,875808365,5020,5020,5020,5020,1
|
|
20230912,135700,875803345,5020,5020,5020,5020,2
|
|
20230912,135600,875793305,5020,5020,5020,5020,0
|
|
20230912,135500,875793305,5020,5020,5020,5020,0
|
|
20230912,135400,875793305,5020,5020,5020,5020,0
|
|
20230912,135300,875793305,5020,5020,5020,5020,0
|
|
20230912,135200,875793305,5020,5020,5020,5020,4
|
|
20230912,135100,875773225,5000,5000,5000,5000,0
|
|
20230912,135000,875773225,5000,5000,5000,5000,0
|
|
20230912,134900,875773225,5000,5000,5000,5000,0
|
|
20230912,134800,875773225,5000,5000,5000,5000,0
|
|
20230912,134700,875773225,5000,5030,5030,5000,6004
|
|
20230912,134600,845719175,5030,5030,5030,5030,0
|
|
20230912,134500,845719175,5030,5030,5030,5030,0
|
|
20230912,134400,845719175,5030,5030,5030,5030,3
|
|
20230912,134300,845704085,5030,5030,5030,5030,0
|
|
20230912,134200,845704085,5030,5030,5030,5030,0
|
|
20230912,134100,845704085,5030,5030,5030,5030,2
|
|
20230912,134000,845694025,5030,5030,5030,5030,2
|
|
20230912,133900,845683965,5030,5030,5030,5030,70
|
|
20230912,133800,845331865,5030,5030,5030,5030,0
|
|
20230912,133700,845331865,5030,5030,5030,5030,3
|
|
20230912,133600,845316775,5030,5030,5030,5030,0
|
|
20230912,133500,845316775,5030,5030,5030,5030,0
|
|
20230912,133400,845316775,5030,5030,5030,5030,0
|
|
20230912,133300,845316775,5030,5030,5030,5030,0
|
|
20230912,133200,845316775,5030,5030,5030,5030,0
|
|
20230912,133100,845316775,5030,5030,5030,5030,0
|
|
20230912,133000,845316775,5030,5030,5030,5030,0
|
|
20230912,132900,845316775,5030,5030,5030,5030,0
|
|
20230912,132800,845316775,5030,5030,5030,5030,0
|
|
20230912,132700,845316775,5030,5030,5030,5030,0
|
|
20230912,132600,845316775,5030,5030,5030,5030,0
|
|
20230912,132500,845316775,5030,5020,5030,5020,2
|
|
20230912,132400,845306725,5010,5010,5010,5010,0
|
|
20230912,132300,845306725,5010,5030,5030,5010,11847
|
|
20230912,132200,785940095,5030,5030,5030,5030,0
|
|
20230912,132100,785940095,5030,5030,5030,5030,0
|
|
20230912,132000,785940095,5030,5030,5030,5030,10
|
|
20230912,131900,785889795,5030,5030,5030,5030,0
|
|
20230912,131800,785889795,5030,5030,5030,5030,0
|
|
20230912,131700,785889795,5030,5030,5030,5030,0
|
|
20230912,131600,785889795,5030,5030,5030,5030,0
|
|
20230912,131500,785889795,5030,5030,5030,5030,0
|
|
20230912,131400,785889795,5030,5030,5030,5030,0
|
|
20230912,131300,785889795,5030,5030,5030,5030,0
|
|
20230912,131200,785889795,5030,5030,5030,5030,0
|
|
20230912,131100,785889795,5030,5030,5030,5030,0
|
|
20230912,131000,785889795,5030,5030,5030,5030,0
|
|
20230912,130900,785889795,5030,5030,5030,5030,1
|
|
20230912,130800,785884765,5030,5030,5030,5030,9
|
|
20230912,130700,785839495,5030,5030,5030,5030,20
|
|
20230912,130600,785738895,5030,5030,5030,5030,228
|
|
20230912,130500,784592055,5040,5040,5040,5040,0
|
|
20230912,130400,784592055,5040,5040,5040,5040,0
|
|
20230912,130300,784592055,5040,5040,5040,5040,0
|
|
20230912,130200,784592055,5040,5040,5040,5040,0
|
|
20230912,130100,784592055,5040,5040,5040,5040,0
|
|
20230912,130000,784592055,5040,5040,5040,5040,0
|
|
20230912,125900,784592055,5040,5040,5040,5040,0
|
|
20230912,125800,784592055,5040,5040,5040,5040,0
|
|
20230912,125700,784592055,5040,5040,5040,5040,0
|
|
20230912,125600,784592055,5040,5040,5040,5040,0
|
|
20230912,125500,784592055,5040,5040,5040,5040,91
|
|
20230912,125400,784133415,5040,5040,5040,5040,50
|
|
20230912,125300,783881415,5040,5040,5040,5040,0
|
|
20230912,125200,783881415,5040,5040,5040,5040,8
|
|
20230912,125100,783841095,5040,5040,5040,5040,0
|
|
20230912,125000,783841095,5040,5040,5040,5040,0
|
|
20230912,124900,783841095,5040,5040,5040,5040,0
|
|
20230912,124800,783841095,5040,5040,5040,5040,0
|
|
20230912,124700,783841095,5040,5040,5040,5040,0
|
|
20230912,124600,783841095,5040,5040,5040,5040,0
|
|
20230912,124500,783841095,5040,5040,5040,5040,0
|
|
20230912,124400,783841095,5040,5040,5040,5040,0
|
|
20230912,124300,783841095,5040,5040,5040,5040,61
|
|
20230912,124200,783533655,5030,5030,5030,5030,0
|
|
20230912,124100,783533655,5030,5030,5030,5030,0
|
|
20230912,124000,783533655,5030,5030,5030,5030,0
|
|
20230912,123900,783533655,5030,5030,5030,5030,0
|
|
20230912,123800,783533655,5030,5030,5030,5030,0
|
|
20230912,123700,783533655,5030,5030,5030,5030,0
|
|
20230912,123600,783533655,5030,5030,5030,5030,0
|
|
20230912,123500,783533655,5030,5030,5030,5030,0
|
|
20230912,123400,783533655,5030,5030,5030,5030,9
|
|
20230912,123300,783488385,5030,5030,5030,5030,5
|
|
20230912,123200,783463235,5020,5020,5020,5020,0
|
|
20230912,123100,783463235,5020,5020,5020,5020,446
|
|
20230912,123000,781224315,5030,5030,5030,5030,1015
|
|
20230912,122900,776118865,5030,5030,5030,5030,0
|
|
20230912,122800,776118865,5030,5030,5030,5030,1
|
|
20230912,122700,776113835,5030,5030,5030,5030,10
|
|
20230912,122600,776063535,5030,5030,5030,5030,278
|
|
20230912,122500,774665195,5030,5030,5030,5030,0
|
|
20230912,122400,774665195,5030,5020,5040,5020,3813
|
|
20230912,122300,755447755,5040,5040,5040,5040,0
|
|
20230912,122200,755447755,5040,5040,5040,5040,0
|
|
20230912,122100,755447755,5040,5040,5040,5040,1
|
|
20230912,122000,755442715,5040,5040,5040,5040,0
|
|
20230912,121900,755442715,5040,5040,5040,5040,10
|
|
20230912,121800,755392315,5030,5030,5030,5030,224
|
|
20230912,121700,754265595,5040,5040,5040,5040,516
|
|
20230912,121600,751664955,5050,5050,5050,5050,0
|
|
20230912,121500,751664955,5050,5050,5050,5050,0
|
|
20230912,121400,751664955,5050,5050,5050,5050,0
|
|
20230912,121300,751664955,5050,5050,5050,5050,0
|
|
20230912,121200,751664955,5050,5050,5050,5050,4
|
|
20230912,121100,751644755,5040,5040,5040,5040,2
|
|
20230912,121000,751634675,5040,5040,5040,5040,2
|
|
20230912,120900,751624595,5040,5040,5040,5040,77
|
|
20230912,120800,751236515,5040,5040,5040,5040,0
|
|
20230912,120700,751236515,5040,5040,5040,5040,0
|
|
20230912,120600,751236515,5040,5040,5040,5040,0
|
|
20230912,120500,751236515,5040,5030,5040,5030,60
|
|
20230912,120400,750934125,5030,5030,5030,5030,3
|
|
20230912,120300,750919035,5030,5030,5030,5030,4
|
|
20230912,120200,750898915,5020,5020,5020,5020,90
|
|
20230912,120100,750447115,5020,5020,5020,5020,0
|
|
20230912,120000,750447115,5020,5020,5020,5020,0
|
|
20230912,115900,750447115,5020,5020,5020,5020,0
|
|
20230912,115800,750447115,5020,5020,5020,5020,0
|
|
20230912,115700,750447115,5020,5020,5020,5020,237
|
|
20230912,115600,749257375,5020,5020,5020,5020,282
|
|
20230912,115500,747841735,5010,5010,5020,5010,106
|
|
20230912,115400,747310625,5010,5020,5020,5010,2100
|
|
20230912,115300,736789605,5010,5010,5010,5010,0
|
|
20230912,115200,736789605,5010,5030,5030,5010,2000
|
|
20230912,115100,726756205,5040,5040,5040,5040,0
|
|
20230912,115000,726756205,5040,5040,5040,5040,0
|
|
20230912,114900,726756205,5040,5040,5040,5040,0
|
|
20230912,114800,726756205,5040,5040,5040,5040,1051
|
|
20230912,114700,721459165,5050,5050,5050,5050,0
|
|
20230912,114600,721459165,5050,5050,5050,5050,0
|
|
20230912,114500,721459165,5050,5050,5050,5050,0
|
|
20230912,114400,721459165,5050,5050,5050,5050,0
|
|
20230912,114300,721459165,5050,5050,5050,5050,0
|
|
20230912,114200,721459165,5050,5050,5050,5050,0
|
|
20230912,114100,721459165,5050,5050,5050,5050,0
|
|
20230912,114000,721459165,5050,5050,5050,5050,0
|
|
20230912,113900,721459165,5050,5050,5050,5050,0
|
|
20230912,113800,721459165,5050,5050,5050,5050,0
|
|
20230912,113700,721459165,5050,5050,5050,5050,0
|
|
20230912,113600,721459165,5050,5050,5050,5050,0
|
|
20230912,113500,721459165,5050,5050,5050,5050,100
|
|
20230912,113400,720954165,5040,5040,5040,5040,0
|
|
20230912,113300,720954165,5040,5040,5040,5040,0
|
|
20230912,113200,720954165,5040,5040,5040,5040,0
|
|
20230912,113100,720954165,5040,5040,5040,5040,0
|
|
20230912,113000,720954165,5040,5040,5040,5040,0
|
|
20230912,112900,720954165,5040,5040,5040,5040,1
|
|
20230912,112800,720949125,5040,5040,5040,5040,29
|
|
20230912,112700,720802965,5040,5040,5040,5040,0
|
|
20230912,112600,720802965,5040,5040,5040,5040,600
|
|
20230912,112500,717778965,5040,5040,5040,5040,210
|
|
20230912,112400,716720565,5040,5040,5040,5040,0
|
|
20230912,112300,716720565,5040,5040,5040,5040,0
|
|
20230912,112200,716720565,5040,5040,5040,5040,0
|
|
20230912,112100,716720565,5040,5040,5040,5040,0
|
|
20230912,112000,716720565,5040,5040,5040,5040,0
|
|
20230912,111900,716720565,5040,5040,5040,5040,0
|
|
20230912,111800,716720565,5040,5040,5040,5040,0
|
|
20230912,111700,716720565,5040,5040,5040,5040,0
|
|
20230912,111600,716720565,5040,5040,5040,5040,1
|
|
20230912,111500,716715525,5040,5040,5040,5040,0
|
|
20230912,111400,716715525,5040,5040,5040,5040,0
|
|
20230912,111300,716715525,5040,5040,5040,5040,0
|
|
20230912,111200,716715525,5040,5040,5040,5040,0
|
|
20230912,111100,716715525,5040,5040,5040,5040,0
|
|
20230912,111000,716715525,5040,5040,5040,5040,1
|
|
20230912,110900,716710485,5040,5030,5040,5030,176
|
|
20230912,110800,715825075,5040,5040,5040,5040,600
|
|
20230912,110700,712801075,5040,5040,5040,5040,0
|
|
20230912,110600,712801075,5040,5040,5040,5040,0
|
|
20230912,110500,712801075,5040,5040,5040,5040,0
|
|
20230912,110400,712801075,5040,5040,5040,5040,0
|
|
20230912,110300,712801075,5040,5040,5040,5040,0
|
|
20230912,110200,712801075,5040,5040,5040,5040,0
|
|
20230912,110100,712801075,5040,5040,5040,5040,0
|
|
20230912,110000,712801075,5040,5040,5040,5040,0
|
|
20230912,105900,712801075,5040,5040,5040,5040,0
|
|
20230912,105800,712801075,5040,5040,5040,5040,675
|
|
20230912,105700,709399075,5040,5040,5040,5040,0
|
|
20230912,105600,709399075,5040,5040,5040,5040,0
|
|
20230912,105500,709399075,5040,5040,5040,5040,0
|
|
20230912,105400,709399075,5040,5040,5040,5040,0
|
|
20230912,105300,709399075,5040,5040,5040,5040,3383
|
|
20230912,105200,692348755,5030,5030,5030,5030,50
|
|
20230912,105100,692097255,5040,5030,5040,5030,290
|
|
20230912,105000,690635735,5030,5030,5030,5030,0
|
|
20230912,104900,690635735,5030,5030,5030,5030,4
|
|
20230912,104800,690615615,5030,5020,5030,5020,1248
|
|
20230912,104700,684347995,5010,5010,5010,5010,0
|
|
20230912,104600,684347995,5010,5010,5010,5010,0
|
|
20230912,104500,684347995,5010,5010,5010,5010,30
|
|
20230912,104400,684197695,5020,5020,5020,5020,301
|
|
20230912,104300,682686675,5020,5020,5030,5020,245
|
|
20230912,104200,681454785,5020,5020,5030,5020,1698
|
|
20230912,104100,672916685,5010,5010,5010,5010,46
|
|
20230912,104000,672686225,5010,5010,5010,5010,48
|
|
20230912,103900,672445745,5010,5010,5010,5010,47
|
|
20230912,103800,672210275,5000,5020,5020,5000,272
|
|
20230912,103700,670845375,5000,4995,5000,4995,89
|
|
20230912,103600,670400725,4995,4995,5010,4995,1712
|
|
20230912,103500,661824205,4985,4985,4985,4985,20
|
|
20230912,103400,661724505,5010,5010,5010,5010,0
|
|
20230912,103300,661724505,5010,5010,5010,5010,0
|
|
20230912,103200,661724505,5010,5000,5010,4970,6145
|
|
20230912,103100,631109435,5020,5010,5020,4975,11138
|
|
20230912,103000,575528035,5020,5010,5020,5010,225
|
|
20230912,102900,574399345,5020,5010,5020,4990,20005
|
|
20230912,102800,474566300,5030,5030,5030,4990,23457
|
|
20230912,102700,357301265,5040,5020,5040,5020,5598
|
|
20230912,102600,329146775,5020,5070,5080,4995,30638
|
|
20230912,102500,175493170,5080,5080,5080,5080,0
|
|
20230912,102400,175493170,5080,5080,5080,5080,0
|
|
20230912,102300,175493170,5080,5080,5080,5080,0
|
|
20230912,102200,175493170,5080,5080,5080,5080,0
|
|
20230912,102100,175493170,5080,5080,5080,5080,150
|
|
20230912,102000,174731170,5080,5080,5080,5080,0
|
|
20230912,101900,174731170,5080,5080,5080,5080,0
|
|
20230912,101800,174731170,5080,5080,5080,5080,0
|
|
20230912,101700,174731170,5080,5080,5080,5080,0
|
|
20230912,101600,174731170,5080,5080,5080,5080,0
|
|
20230912,101500,174731170,5080,5080,5080,5080,0
|
|
20230912,101400,174731170,5080,5080,5080,5080,200
|
|
20230912,101300,173715170,5080,5080,5080,5070,384
|
|
20230912,101200,171764460,5080,5080,5080,5080,0
|
|
20230912,101100,171764460,5080,5060,5080,5060,398
|
|
20230912,101000,169743580,5060,5060,5060,5060,2
|
|
20230912,100900,169733460,5060,5060,5060,5060,0
|
|
20230912,100800,169733460,5060,5050,5060,5050,112
|
|
20230912,100700,169167330,5050,5050,5050,5050,15
|
|
20230912,100600,169091580,5050,5050,5050,5050,9548
|
|
20230912,100500,120874180,5050,5050,5050,5050,0
|
|
20230912,100400,120874180,5050,5050,5050,5050,0
|
|
20230912,100300,120874180,5050,5050,5050,5050,455
|
|
20230912,100200,118576430,5050,5050,5050,5050,66
|
|
20230912,100100,118243130,5050,5050,5050,5050,0
|
|
20230912,100000,118243130,5050,5050,5050,5050,7
|
|
20230912,095900,118207780,5040,5040,5040,5040,0
|
|
20230912,095800,118207780,5040,5040,5040,5040,0
|
|
20230912,095700,118207780,5040,5040,5040,5040,0
|
|
20230912,095600,118207780,5040,5040,5040,5040,0
|
|
20230912,095500,118207780,5040,5040,5040,5040,0
|
|
20230912,095400,118207780,5040,5050,5050,5040,1681
|
|
20230912,095300,109729630,5050,5050,5050,5050,0
|
|
20230912,095200,109729630,5050,5050,5050,5050,0
|
|
20230912,095100,109729630,5050,5050,5050,5050,0
|
|
20230912,095000,109729630,5050,5050,5050,5050,31
|
|
20230912,094900,109573080,5050,5050,5050,5050,0
|
|
20230912,094800,109573080,5050,5050,5050,5050,0
|
|
20230912,094700,109573080,5050,5050,5050,5050,0
|
|
20230912,094600,109573080,5050,5050,5050,5050,1
|
|
20230912,094500,109568030,5050,5050,5050,5050,114
|
|
20230912,094400,108992330,5040,5060,5060,5040,550
|
|
20230912,094300,106216780,5060,5060,5060,5060,262
|
|
20230912,094200,104891060,5060,5060,5060,5060,6
|
|
20230912,094100,104860700,5060,5060,5060,5060,268
|
|
20230912,094000,103504620,5060,5060,5060,5060,4
|
|
20230912,093900,103484380,5080,5080,5080,5080,0
|
|
20230912,093800,103484380,5080,5080,5080,5080,3
|
|
20230912,093700,103469140,5080,5070,5080,5070,6
|
|
20230912,093600,103438710,5070,5070,5070,5070,1
|
|
20230912,093500,103433640,5060,5060,5060,5060,0
|
|
20230912,093400,103433640,5060,5060,5060,5060,2
|
|
20230912,093300,103423520,5080,5080,5080,5080,2
|
|
20230912,093200,103413360,5040,5040,5040,5040,0
|
|
20230912,093100,103413360,5040,5040,5040,5040,0
|
|
20230912,093000,103413360,5040,5050,5050,5040,3583
|
|
20230912,092900,85352990,5050,5060,5060,5050,3831
|
|
20230912,092800,65991530,5070,5070,5070,5070,20
|
|
20230912,092700,65890130,5080,5080,5080,5080,10
|
|
20230912,092600,65839330,5080,5080,5080,5080,599
|
|
20230912,092500,62796410,5080,5080,5080,5070,4400
|
|
20230912,092400,40444510,5090,5090,5090,5090,0
|
|
20230912,092300,40444510,5090,5090,5090,5090,0
|
|
20230912,092200,40444510,5090,5090,5090,5090,0
|
|
20230912,092100,40444510,5090,5080,5090,5080,40
|
|
20230912,092000,40241110,5080,5090,5090,5080,128
|
|
20230912,091900,39590770,5090,5090,5090,5090,2000
|
|
20230912,091800,29410770,5100,5100,5100,5100,46
|
|
20230912,091700,29176170,5100,5100,5100,5100,0
|
|
20230912,091600,29176170,5100,5100,5100,5100,196
|
|
20230912,091500,28176570,5100,5100,5100,5100,0
|
|
20230912,091400,28176570,5100,5100,5100,5100,41
|
|
20230912,091300,27967470,5100,5100,5100,5100,4
|
|
20230912,091200,27947070,5090,5110,5110,5090,2001
|
|
20230912,091100,17761960,5100,5100,5100,5100,0
|
|
20230912,091000,17761960,5100,5100,5100,5100,0
|
|
20230912,090900,17761960,5100,5100,5100,5100,0
|
|
20230912,090800,17761960,5100,5100,5100,5100,103
|
|
20230912,090700,17236660,5090,5090,5090,5090,1
|
|
20230912,090600,17231570,5090,5090,5090,5090,0
|
|
20230912,090500,17231570,5090,5090,5090,5090,2116
|
|
20230912,090400,6461130,5090,5090,5090,5090,13
|
|
20230912,090300,6394960,5080,5080,5080,5080,0
|
|
20230912,090200,6394960,5080,5080,5080,5080,0
|
|
20230912,090100,6394960,5080,5080,5080,5080,392
|
|
20230912,090000,4403600,5050,5050,5050,5050,872
|