633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,193000,107425655,4545,4545,4545,4545,1734
|
|
20230919,192900,107425655,4545,4545,4545,4545,0
|
|
20230919,192800,107425655,4545,4545,4545,4545,0
|
|
20230919,192700,107425655,4545,4545,4545,4545,0
|
|
20230919,192600,107425655,4545,4545,4545,4545,0
|
|
20230919,192500,107425655,4545,4545,4545,4545,0
|
|
20230919,192400,107425655,4545,4545,4545,4545,0
|
|
20230919,192300,107425655,4545,4545,4545,4545,0
|
|
20230919,192200,107425655,4545,4545,4545,4545,0
|
|
20230919,192100,107425655,4545,4545,4545,4545,0
|
|
20230919,192000,107425655,4545,4545,4545,4545,0
|
|
20230919,191900,107425655,4545,4545,4545,4545,0
|
|
20230919,191800,107425655,4545,4545,4545,4545,0
|
|
20230919,191700,107425655,4545,4545,4545,4545,0
|
|
20230919,191600,107425655,4545,4545,4545,4545,0
|
|
20230919,191500,107425655,4545,4545,4545,4545,0
|
|
20230919,191400,107425655,4545,4545,4545,4545,0
|
|
20230919,191300,107425655,4545,4545,4545,4545,0
|
|
20230919,191200,107425655,4545,4545,4545,4545,0
|
|
20230919,191100,107425655,4545,4545,4545,4545,0
|
|
20230919,191000,107425655,4545,4545,4545,4545,0
|
|
20230919,190900,107425655,4545,4545,4545,4545,0
|
|
20230919,190800,107425655,4545,4545,4545,4545,0
|
|
20230919,190700,107425655,4545,4545,4545,4545,0
|
|
20230919,190600,107425655,4545,4545,4545,4545,0
|
|
20230919,190500,107425655,4545,4545,4545,4545,0
|
|
20230919,190400,107425655,4545,4545,4545,4545,0
|
|
20230919,190300,107425655,4545,4545,4545,4545,0
|
|
20230919,190200,107425655,4545,4545,4545,4545,0
|
|
20230919,190100,107425655,4545,4545,4545,4545,0
|
|
20230919,190000,107425655,4545,4545,4545,4545,1734
|
|
20230919,185900,107425655,4545,4545,4545,4545,0
|
|
20230919,185800,107425655,4545,4545,4545,4545,0
|
|
20230919,185700,107425655,4545,4545,4545,4545,0
|
|
20230919,185600,107425655,4545,4545,4545,4545,0
|
|
20230919,185500,107425655,4545,4545,4545,4545,0
|
|
20230919,185400,107425655,4545,4545,4545,4545,0
|
|
20230919,185300,107425655,4545,4545,4545,4545,0
|
|
20230919,185200,107425655,4545,4545,4545,4545,0
|
|
20230919,185100,107425655,4545,4545,4545,4545,0
|
|
20230919,185000,107425655,4545,4545,4545,4545,0
|
|
20230919,184900,107425655,4545,4545,4545,4545,0
|
|
20230919,184800,107425655,4545,4545,4545,4545,0
|
|
20230919,184700,107425655,4545,4545,4545,4545,0
|
|
20230919,184600,107425655,4545,4545,4545,4545,0
|
|
20230919,184500,107425655,4545,4545,4545,4545,0
|
|
20230919,184400,107425655,4545,4545,4545,4545,0
|
|
20230919,184300,107425655,4545,4545,4545,4545,0
|
|
20230919,184200,107425655,4545,4545,4545,4545,0
|
|
20230919,184100,107425655,4545,4545,4545,4545,0
|
|
20230919,184000,107425655,4545,4545,4545,4545,0
|
|
20230919,183900,107425655,4545,4545,4545,4545,0
|
|
20230919,183800,107425655,4545,4545,4545,4545,0
|
|
20230919,183700,107425655,4545,4545,4545,4545,0
|
|
20230919,183600,107425655,4545,4545,4545,4545,0
|
|
20230919,183500,107425655,4545,4545,4545,4545,0
|
|
20230919,183400,107425655,4545,4545,4545,4545,0
|
|
20230919,183300,107425655,4545,4545,4545,4545,0
|
|
20230919,183200,107425655,4545,4545,4545,4545,0
|
|
20230919,183100,107425655,4545,4545,4545,4545,0
|
|
20230919,183000,107425655,4545,4545,4545,4545,1734
|
|
20230919,182900,107425655,4545,4545,4545,4545,0
|
|
20230919,182800,107425655,4545,4545,4545,4545,0
|
|
20230919,182700,107425655,4545,4545,4545,4545,0
|
|
20230919,182600,107425655,4545,4545,4545,4545,0
|
|
20230919,182500,107425655,4545,4545,4545,4545,0
|
|
20230919,182400,107425655,4545,4545,4545,4545,0
|
|
20230919,182300,107425655,4545,4545,4545,4545,0
|
|
20230919,182200,107425655,4545,4545,4545,4545,0
|
|
20230919,182100,107425655,4545,4545,4545,4545,0
|
|
20230919,182000,107425655,4545,4545,4545,4545,0
|
|
20230919,181900,107425655,4545,4545,4545,4545,0
|
|
20230919,181800,107425655,4545,4545,4545,4545,0
|
|
20230919,181700,107425655,4545,4545,4545,4545,0
|
|
20230919,181600,107425655,4545,4545,4545,4545,0
|
|
20230919,181500,107425655,4545,4545,4545,4545,0
|
|
20230919,181400,107425655,4545,4545,4545,4545,0
|
|
20230919,181300,107425655,4545,4545,4545,4545,0
|
|
20230919,181200,107425655,4545,4545,4545,4545,0
|
|
20230919,181100,107425655,4545,4545,4545,4545,0
|
|
20230919,181000,107425655,4545,4545,4545,4545,0
|
|
20230919,180900,107425655,4545,4545,4545,4545,0
|
|
20230919,180800,107425655,4545,4545,4545,4545,0
|
|
20230919,180700,107425655,4545,4545,4545,4545,0
|
|
20230919,180600,107425655,4545,4545,4545,4545,0
|
|
20230919,180500,107425655,4545,4545,4545,4545,0
|
|
20230919,180400,107425655,4545,4545,4545,4545,0
|
|
20230919,180300,107425655,4545,4545,4545,4545,0
|
|
20230919,180200,107425655,4545,4545,4545,4545,0
|
|
20230919,180100,107425655,4545,4545,4545,4545,0
|
|
20230919,180000,107425655,4545,4545,4545,4545,1734
|
|
20230919,175900,107425655,4545,4545,4545,4545,0
|
|
20230919,175800,107425655,4545,4545,4545,4545,0
|
|
20230919,175700,107425655,4545,4545,4545,4545,0
|
|
20230919,175600,107425655,4545,4545,4545,4545,0
|
|
20230919,175500,107425655,4545,4545,4545,4545,0
|
|
20230919,175400,107425655,4545,4545,4545,4545,0
|
|
20230919,175300,107425655,4545,4545,4545,4545,0
|
|
20230919,175200,107425655,4545,4545,4545,4545,0
|
|
20230919,175100,107425655,4545,4545,4545,4545,0
|
|
20230919,175000,107425655,4545,4545,4545,4545,0
|
|
20230919,174900,107425655,4545,4545,4545,4545,0
|
|
20230919,174800,107425655,4545,4545,4545,4545,0
|
|
20230919,174700,107425655,4545,4545,4545,4545,0
|
|
20230919,174600,107425655,4545,4545,4545,4545,0
|
|
20230919,174500,107425655,4545,4545,4545,4545,0
|
|
20230919,174400,107425655,4545,4545,4545,4545,0
|
|
20230919,174300,107425655,4545,4545,4545,4545,0
|
|
20230919,174200,107425655,4545,4545,4545,4545,0
|
|
20230919,174100,107425655,4545,4545,4545,4545,0
|
|
20230919,174000,107425655,4545,4545,4545,4545,0
|
|
20230919,173900,107425655,4545,4545,4545,4545,0
|
|
20230919,173800,107425655,4545,4545,4545,4545,0
|
|
20230919,173700,107425655,4545,4545,4545,4545,0
|
|
20230919,173600,107425655,4545,4545,4545,4545,0
|
|
20230919,173500,107425655,4545,4545,4545,4545,0
|
|
20230919,173400,107425655,4545,4545,4545,4545,0
|
|
20230919,173300,107425655,4545,4545,4545,4545,0
|
|
20230919,173200,107425655,4545,4545,4545,4545,0
|
|
20230919,173100,107425655,4545,4545,4545,4545,0
|
|
20230919,173000,107425655,4545,4545,4545,4545,1734
|
|
20230919,172900,107425655,4545,4545,4545,4545,0
|
|
20230919,172800,107425655,4545,4545,4545,4545,0
|
|
20230919,172700,107425655,4545,4545,4545,4545,0
|
|
20230919,172600,107425655,4545,4545,4545,4545,0
|
|
20230919,172500,107425655,4545,4545,4545,4545,0
|
|
20230919,172400,107425655,4545,4545,4545,4545,0
|
|
20230919,172300,107425655,4545,4545,4545,4545,0
|
|
20230919,172200,107425655,4545,4545,4545,4545,0
|
|
20230919,172100,107425655,4545,4545,4545,4545,0
|
|
20230919,172000,107425655,4545,4545,4545,4545,0
|
|
20230919,171900,107425655,4545,4545,4545,4545,0
|
|
20230919,171800,107425655,4545,4545,4545,4545,0
|
|
20230919,171700,107425655,4545,4545,4545,4545,0
|
|
20230919,171600,107425655,4545,4545,4545,4545,0
|
|
20230919,171500,107425655,4545,4545,4545,4545,0
|
|
20230919,171400,107425655,4545,4545,4545,4545,0
|
|
20230919,171300,107425655,4545,4545,4545,4545,0
|
|
20230919,171200,107425655,4545,4545,4545,4545,0
|
|
20230919,171100,107425655,4545,4545,4545,4545,0
|
|
20230919,171000,107425655,4545,4545,4545,4545,0
|
|
20230919,170900,107425655,4545,4545,4545,4545,0
|
|
20230919,170800,107425655,4545,4545,4545,4545,0
|
|
20230919,170700,107425655,4545,4545,4545,4545,0
|
|
20230919,170600,107425655,4545,4545,4545,4545,0
|
|
20230919,170500,107425655,4545,4545,4545,4545,0
|
|
20230919,170400,107425655,4545,4545,4545,4545,0
|
|
20230919,170300,107425655,4545,4545,4545,4545,0
|
|
20230919,170200,107425655,4545,4545,4545,4545,0
|
|
20230919,170100,107425655,4545,4545,4545,4545,0
|
|
20230919,170000,107425655,4545,4545,4545,4545,1734
|
|
20230919,165900,107425655,4545,4545,4545,4545,0
|
|
20230919,165800,107425655,4545,4545,4545,4545,0
|
|
20230919,165700,107425655,4545,4545,4545,4545,0
|
|
20230919,165600,107425655,4545,4545,4545,4545,0
|
|
20230919,165500,107425655,4545,4545,4545,4545,0
|
|
20230919,165400,107425655,4545,4545,4545,4545,0
|
|
20230919,165300,107425655,4545,4545,4545,4545,0
|
|
20230919,165200,107425655,4545,4545,4545,4545,0
|
|
20230919,165100,107425655,4545,4545,4545,4545,0
|
|
20230919,165000,107425655,4545,4545,4545,4545,0
|
|
20230919,164900,107425655,4545,4545,4545,4545,0
|
|
20230919,164800,107425655,4545,4545,4545,4545,0
|
|
20230919,164700,107425655,4545,4545,4545,4545,0
|
|
20230919,164600,107425655,4545,4545,4545,4545,0
|
|
20230919,164500,107425655,4545,4545,4545,4545,0
|
|
20230919,164400,107425655,4545,4545,4545,4545,0
|
|
20230919,164300,107425655,4545,4545,4545,4545,0
|
|
20230919,164200,107425655,4545,4545,4545,4545,0
|
|
20230919,164100,107425655,4545,4545,4545,4545,0
|
|
20230919,164000,107425655,4545,4545,4545,4545,0
|
|
20230919,163900,107425655,4545,4545,4545,4545,0
|
|
20230919,163800,107425655,4545,4545,4545,4545,0
|
|
20230919,163700,107425655,4545,4545,4545,4545,0
|
|
20230919,163600,107425655,4545,4545,4545,4545,0
|
|
20230919,163500,107425655,4545,4545,4545,4545,0
|
|
20230919,163400,107425655,4545,4545,4545,4545,0
|
|
20230919,163300,107425655,4545,4545,4545,4545,0
|
|
20230919,163200,107425655,4545,4545,4545,4545,0
|
|
20230919,163100,107425655,4545,4545,4545,4545,0
|
|
20230919,163000,107425655,4545,4545,4545,4545,1734
|
|
20230919,162900,107425655,4545,4545,4545,4545,0
|
|
20230919,162800,107425655,4545,4545,4545,4545,0
|
|
20230919,162700,107425655,4545,4545,4545,4545,0
|
|
20230919,162600,107425655,4545,4545,4545,4545,0
|
|
20230919,162500,107425655,4545,4545,4545,4545,0
|
|
20230919,162400,107425655,4545,4545,4545,4545,0
|
|
20230919,162300,107425655,4545,4545,4545,4545,0
|
|
20230919,162200,107425655,4545,4545,4545,4545,0
|
|
20230919,162100,107425655,4545,4545,4545,4545,0
|
|
20230919,162000,107425655,4545,4545,4545,4545,0
|
|
20230919,161900,107425655,4545,4545,4545,4545,0
|
|
20230919,161800,107425655,4545,4545,4545,4545,0
|
|
20230919,161700,107425655,4545,4545,4545,4545,0
|
|
20230919,161600,107425655,4545,4545,4545,4545,0
|
|
20230919,161500,107425655,4545,4545,4545,4545,0
|
|
20230919,161400,107425655,4545,4545,4545,4545,0
|
|
20230919,161300,107425655,4545,4545,4545,4545,0
|
|
20230919,161200,107425655,4545,4545,4545,4545,0
|
|
20230919,161100,107425655,4545,4545,4545,4545,0
|
|
20230919,161000,107425655,4545,4545,4545,4545,0
|
|
20230919,160900,107425655,4545,4545,4545,4545,0
|
|
20230919,160800,107425655,4545,4545,4545,4545,0
|
|
20230919,160700,107425655,4545,4545,4545,4545,0
|
|
20230919,160600,107425655,4545,4545,4545,4545,0
|
|
20230919,160500,107425655,4545,4545,4545,4545,0
|
|
20230919,160400,107425655,4545,4545,4545,4545,0
|
|
20230919,160300,107425655,4545,4545,4545,4545,0
|
|
20230919,160200,107425655,4545,4545,4545,4545,0
|
|
20230919,160100,107425655,4545,4545,4545,4545,0
|
|
20230919,160000,107425655,4545,4545,4545,4545,1734
|
|
20230919,155900,107425655,4545,4545,4545,4545,0
|
|
20230919,155800,107425655,4545,4545,4545,4545,0
|
|
20230919,155700,107425655,4545,4545,4545,4545,0
|
|
20230919,155600,107425655,4545,4545,4545,4545,0
|
|
20230919,155500,107425655,4545,4545,4545,4545,0
|
|
20230919,155400,107425655,4545,4545,4545,4545,0
|
|
20230919,155300,107425655,4545,4545,4545,4545,0
|
|
20230919,155200,107425655,4545,4545,4545,4545,0
|
|
20230919,155100,107425655,4545,4545,4545,4545,0
|
|
20230919,155000,107425655,4545,4545,4545,4545,0
|
|
20230919,154900,107425655,4545,4545,4545,4545,0
|
|
20230919,154800,107425655,4545,4545,4545,4545,0
|
|
20230919,154700,107425655,4545,4545,4545,4545,0
|
|
20230919,154600,107425655,4545,4545,4545,4545,0
|
|
20230919,154500,107425655,4545,4545,4545,4545,0
|
|
20230919,154400,107425655,4545,4545,4545,4545,0
|
|
20230919,154300,107425655,4545,4545,4545,4545,0
|
|
20230919,154200,107425655,4545,4545,4545,4545,0
|
|
20230919,154100,107425655,4545,4545,4545,4545,0
|
|
20230919,154000,107425655,4545,4545,4545,4545,0
|
|
20230919,153900,107425655,4545,4545,4545,4545,0
|
|
20230919,153800,107425655,4545,4545,4545,4545,0
|
|
20230919,153700,107425655,4545,4545,4545,4545,0
|
|
20230919,153600,107425655,4545,4545,4545,4545,0
|
|
20230919,153500,107425655,4545,4545,4545,4545,0
|
|
20230919,153400,107425655,4545,4545,4545,4545,0
|
|
20230919,153300,107425655,4545,4545,4545,4545,0
|
|
20230919,153200,107425655,4545,4545,4545,4545,0
|
|
20230919,153100,107425655,4545,4545,4545,4545,0
|
|
20230919,153000,107425655,4545,4545,4545,4545,3468
|
|
20230919,152900,99544625,4550,4550,4550,4550,0
|
|
20230919,152800,99544625,4550,4550,4550,4550,0
|
|
20230919,152700,99544625,4550,4550,4550,4550,0
|
|
20230919,152600,99544625,4550,4550,4550,4550,0
|
|
20230919,152500,99544625,4550,4550,4550,4550,0
|
|
20230919,152400,99544625,4550,4550,4550,4550,0
|
|
20230919,152300,99544625,4550,4550,4550,4550,0
|
|
20230919,152200,99544625,4550,4550,4550,4550,0
|
|
20230919,152100,99544625,4550,4550,4550,4550,0
|
|
20230919,152000,99544625,4550,4550,4550,4550,0
|
|
20230919,151900,99544625,4550,4555,4555,4540,72
|
|
20230919,151800,99217345,4555,4555,4555,4555,408
|
|
20230919,151700,97358905,4565,4555,4565,4555,122
|
|
20230919,151600,96803175,4565,4560,4565,4550,306
|
|
20230919,151500,95409025,4560,4555,4560,4555,9
|
|
20230919,151400,95368020,4560,4560,4560,4560,0
|
|
20230919,151300,95368020,4560,4550,4560,4550,102
|
|
20230919,151200,94903900,4560,4560,4560,4560,0
|
|
20230919,151100,94903900,4560,4560,4560,4560,3
|
|
20230919,151000,94890220,4540,4540,4540,4540,0
|
|
20230919,150900,94890220,4540,4540,4540,4540,9
|
|
20230919,150800,94849360,4540,4540,4540,4540,0
|
|
20230919,150700,94849360,4540,4540,4540,4540,650
|
|
20230919,150600,91898360,4545,4545,4545,4545,220
|
|
20230919,150500,90898460,4540,4540,4540,4540,0
|
|
20230919,150400,90898460,4540,4540,4540,4540,0
|
|
20230919,150300,90898460,4540,4540,4540,4540,0
|
|
20230919,150200,90898460,4540,4540,4540,4540,250
|
|
20230919,150100,89763460,4540,4540,4540,4540,0
|
|
20230919,150000,89763460,4540,4540,4540,4540,0
|
|
20230919,145900,89763460,4540,4540,4540,4540,39
|
|
20230919,145800,89586400,4540,4545,4545,4540,202
|
|
20230919,145700,88668335,4550,4550,4550,4550,70
|
|
20230919,145600,88349835,4560,4560,4560,4560,0
|
|
20230919,145500,88349835,4560,4560,4560,4560,0
|
|
20230919,145400,88349835,4560,4560,4560,4560,0
|
|
20230919,145300,88349835,4560,4560,4560,4560,0
|
|
20230919,145200,88349835,4560,4560,4560,4560,0
|
|
20230919,145100,88349835,4560,4560,4560,4560,0
|
|
20230919,145000,88349835,4560,4560,4560,4560,0
|
|
20230919,144900,88349835,4560,4550,4560,4550,225
|
|
20230919,144800,87323895,4560,4560,4560,4560,0
|
|
20230919,144700,87323895,4560,4560,4560,4560,0
|
|
20230919,144600,87323895,4560,4560,4560,4560,0
|
|
20230919,144500,87323895,4560,4560,4560,4560,0
|
|
20230919,144400,87323895,4560,4560,4560,4560,0
|
|
20230919,144300,87323895,4560,4560,4560,4560,0
|
|
20230919,144200,87323895,4560,4560,4560,4560,2
|
|
20230919,144100,87314775,4550,4550,4550,4550,0
|
|
20230919,144000,87314775,4550,4550,4550,4550,0
|
|
20230919,143900,87314775,4550,4550,4550,4550,0
|
|
20230919,143800,87314775,4550,4555,4555,4550,6
|
|
20230919,143700,87287450,4555,4555,4555,4555,0
|
|
20230919,143600,87287450,4555,4555,4555,4555,0
|
|
20230919,143500,87287450,4555,4555,4555,4555,0
|
|
20230919,143400,87287450,4555,4555,4555,4555,0
|
|
20230919,143300,87287450,4555,4555,4555,4555,0
|
|
20230919,143200,87287450,4555,4555,4555,4555,0
|
|
20230919,143100,87287450,4555,4555,4555,4555,0
|
|
20230919,143000,87287450,4555,4555,4555,4555,0
|
|
20230919,142900,87287450,4555,4555,4555,4555,0
|
|
20230919,142800,87287450,4555,4555,4555,4555,0
|
|
20230919,142700,87287450,4555,4555,4555,4555,0
|
|
20230919,142600,87287450,4555,4555,4555,4555,0
|
|
20230919,142500,87287450,4555,4555,4555,4555,0
|
|
20230919,142400,87287450,4555,4555,4555,4555,0
|
|
20230919,142300,87287450,4555,4550,4555,4550,50
|
|
20230919,142200,87059715,4550,4550,4550,4550,0
|
|
20230919,142100,87059715,4550,4550,4550,4550,0
|
|
20230919,142000,87059715,4550,4550,4550,4550,0
|
|
20230919,141900,87059715,4550,4550,4550,4550,0
|
|
20230919,141800,87059715,4550,4550,4550,4550,0
|
|
20230919,141700,87059715,4550,4550,4550,4550,22
|
|
20230919,141600,86959615,4545,4545,4545,4545,0
|
|
20230919,141500,86959615,4545,4545,4545,4545,0
|
|
20230919,141400,86959615,4545,4545,4545,4545,0
|
|
20230919,141300,86959615,4545,4545,4545,4545,0
|
|
20230919,141200,86959615,4545,4545,4545,4545,0
|
|
20230919,141100,86959615,4545,4545,4545,4545,0
|
|
20230919,141000,86959615,4545,4545,4545,4545,0
|
|
20230919,140900,86959615,4545,4545,4545,4545,0
|
|
20230919,140800,86959615,4545,4545,4545,4545,0
|
|
20230919,140700,86959615,4545,4545,4545,4545,0
|
|
20230919,140600,86959615,4545,4545,4545,4545,0
|
|
20230919,140500,86959615,4545,4545,4545,4545,0
|
|
20230919,140400,86959615,4545,4545,4545,4545,0
|
|
20230919,140300,86959615,4545,4545,4545,4545,0
|
|
20230919,140200,86959615,4545,4545,4545,4545,0
|
|
20230919,140100,86959615,4545,4545,4545,4545,0
|
|
20230919,140000,86959615,4545,4545,4545,4545,7
|
|
20230919,135900,86927800,4545,4545,4545,4545,0
|
|
20230919,135800,86927800,4545,4545,4545,4545,0
|
|
20230919,135700,86927800,4545,4545,4545,4545,0
|
|
20230919,135600,86927800,4545,4545,4545,4545,10
|
|
20230919,135500,86882350,4545,4545,4545,4545,7
|
|
20230919,135400,86850535,4545,4545,4545,4545,49
|
|
20230919,135300,86627830,4545,4545,4545,4545,0
|
|
20230919,135200,86627830,4545,4545,4545,4545,0
|
|
20230919,135100,86627830,4545,4545,4545,4545,0
|
|
20230919,135000,86627830,4545,4545,4545,4545,0
|
|
20230919,134900,86627830,4545,4545,4545,4545,0
|
|
20230919,134800,86627830,4545,4545,4545,4545,0
|
|
20230919,134700,86627830,4545,4545,4545,4545,0
|
|
20230919,134600,86627830,4545,4545,4545,4545,30
|
|
20230919,134500,86491480,4545,4545,4545,4545,0
|
|
20230919,134400,86491480,4545,4540,4545,4540,2
|
|
20230919,134300,86482395,4545,4545,4545,4545,0
|
|
20230919,134200,86482395,4545,4545,4545,4545,0
|
|
20230919,134100,86482395,4545,4545,4545,4545,0
|
|
20230919,134000,86482395,4545,4545,4545,4545,0
|
|
20230919,133900,86482395,4545,4545,4545,4545,0
|
|
20230919,133800,86482395,4545,4545,4545,4545,0
|
|
20230919,133700,86482395,4545,4540,4545,4540,32
|
|
20230919,133600,86337095,4545,4545,4545,4545,0
|
|
20230919,133500,86337095,4545,4545,4545,4545,22
|
|
20230919,133400,86237105,4540,4540,4540,4540,95
|
|
20230919,133300,85805805,4540,4540,4540,4540,0
|
|
20230919,133200,85805805,4540,4540,4540,4540,0
|
|
20230919,133100,85805805,4540,4540,4540,4540,0
|
|
20230919,133000,85805805,4540,4545,4545,4540,2219
|
|
20230919,132900,75725595,4545,4545,4545,4545,5
|
|
20230919,132800,75702870,4550,4550,4550,4550,0
|
|
20230919,132700,75702870,4550,4550,4550,4550,110
|
|
20230919,132600,75202370,4560,4560,4560,4560,0
|
|
20230919,132500,75202370,4560,4560,4560,4560,0
|
|
20230919,132400,75202370,4560,4560,4560,4560,0
|
|
20230919,132300,75202370,4560,4560,4560,4560,0
|
|
20230919,132200,75202370,4560,4560,4560,4560,0
|
|
20230919,132100,75202370,4560,4560,4560,4560,0
|
|
20230919,132000,75202370,4560,4560,4560,4560,0
|
|
20230919,131900,75202370,4560,4560,4560,4560,0
|
|
20230919,131800,75202370,4560,4560,4560,4560,0
|
|
20230919,131700,75202370,4560,4560,4560,4560,0
|
|
20230919,131600,75202370,4560,4560,4560,4560,0
|
|
20230919,131500,75202370,4560,4560,4560,4560,0
|
|
20230919,131400,75202370,4560,4560,4560,4560,0
|
|
20230919,131300,75202370,4560,4560,4560,4560,0
|
|
20230919,131200,75202370,4560,4560,4560,4560,0
|
|
20230919,131100,75202370,4560,4560,4560,4560,0
|
|
20230919,131000,75202370,4560,4560,4560,4560,2
|
|
20230919,130900,75193250,4560,4560,4560,4560,0
|
|
20230919,130800,75193250,4560,4560,4560,4560,0
|
|
20230919,130700,75193250,4560,4560,4560,4560,0
|
|
20230919,130600,75193250,4560,4560,4560,4560,0
|
|
20230919,130500,75193250,4560,4560,4560,4560,0
|
|
20230919,130400,75193250,4560,4560,4560,4560,0
|
|
20230919,130300,75193250,4560,4560,4560,4560,0
|
|
20230919,130200,75193250,4560,4560,4560,4560,0
|
|
20230919,130100,75193250,4560,4560,4560,4560,0
|
|
20230919,130000,75193250,4560,4560,4560,4560,2
|
|
20230919,125900,75184130,4545,4545,4545,4545,0
|
|
20230919,125800,75184130,4545,4545,4545,4545,0
|
|
20230919,125700,75184130,4545,4545,4545,4545,0
|
|
20230919,125600,75184130,4545,4545,4545,4545,0
|
|
20230919,125500,75184130,4545,4545,4545,4545,0
|
|
20230919,125400,75184130,4545,4545,4545,4545,20
|
|
20230919,125300,75093230,4545,4545,4545,4545,0
|
|
20230919,125200,75093230,4545,4545,4545,4545,0
|
|
20230919,125100,75093230,4545,4545,4545,4545,0
|
|
20230919,125000,75093230,4545,4545,4545,4545,0
|
|
20230919,124900,75093230,4545,4545,4545,4545,0
|
|
20230919,124800,75093230,4545,4545,4545,4545,0
|
|
20230919,124700,75093230,4545,4545,4545,4545,0
|
|
20230919,124600,75093230,4545,4545,4545,4545,0
|
|
20230919,124500,75093230,4545,4545,4545,4545,0
|
|
20230919,124400,75093230,4545,4545,4545,4545,0
|
|
20230919,124300,75093230,4545,4550,4550,4545,17
|
|
20230919,124200,75015960,4540,4540,4540,4540,0
|
|
20230919,124100,75015960,4540,4540,4540,4540,0
|
|
20230919,124000,75015960,4540,4540,4540,4540,0
|
|
20230919,123900,75015960,4540,4540,4540,4540,0
|
|
20230919,123800,75015960,4540,4540,4540,4540,0
|
|
20230919,123700,75015960,4540,4540,4540,4540,0
|
|
20230919,123600,75015960,4540,4540,4540,4540,0
|
|
20230919,123500,75015960,4540,4540,4540,4540,0
|
|
20230919,123400,75015960,4540,4540,4540,4540,0
|
|
20230919,123300,75015960,4540,4540,4540,4540,0
|
|
20230919,123200,75015960,4540,4540,4540,4540,0
|
|
20230919,123100,75015960,4540,4540,4540,4540,0
|
|
20230919,123000,75015960,4540,4540,4540,4540,0
|
|
20230919,122900,75015960,4540,4540,4540,4540,0
|
|
20230919,122800,75015960,4540,4555,4555,4540,1650
|
|
20230919,122700,67511870,4550,4550,4550,4550,0
|
|
20230919,122600,67511870,4550,4550,4550,4550,0
|
|
20230919,122500,67511870,4550,4550,4550,4550,0
|
|
20230919,122400,67511870,4550,4550,4550,4550,0
|
|
20230919,122300,67511870,4550,4550,4550,4550,0
|
|
20230919,122200,67511870,4550,4550,4550,4550,0
|
|
20230919,122100,67511870,4550,4550,4550,4550,0
|
|
20230919,122000,67511870,4550,4550,4550,4550,0
|
|
20230919,121900,67511870,4550,4560,4560,4550,990
|
|
20230919,121800,63006900,4560,4560,4560,4560,0
|
|
20230919,121700,63006900,4560,4560,4560,4560,0
|
|
20230919,121600,63006900,4560,4560,4560,4560,0
|
|
20230919,121500,63006900,4560,4560,4560,4560,0
|
|
20230919,121400,63006900,4560,4560,4560,4560,53
|
|
20230919,121300,62765220,4550,4550,4550,4550,0
|
|
20230919,121200,62765220,4550,4550,4550,4550,0
|
|
20230919,121100,62765220,4550,4550,4550,4550,0
|
|
20230919,121000,62765220,4550,4550,4550,4550,0
|
|
20230919,120900,62765220,4550,4550,4550,4550,0
|
|
20230919,120800,62765220,4550,4550,4550,4550,0
|
|
20230919,120700,62765220,4550,4550,4550,4550,0
|
|
20230919,120600,62765220,4550,4550,4550,4550,0
|
|
20230919,120500,62765220,4550,4550,4550,4550,0
|
|
20230919,120400,62765220,4550,4550,4550,4550,0
|
|
20230919,120300,62765220,4550,4550,4550,4550,550
|
|
20230919,120200,60262720,4555,4555,4555,4555,0
|
|
20230919,120100,60262720,4555,4555,4555,4555,18
|
|
20230919,120000,60180730,4550,4550,4550,4550,0
|
|
20230919,115900,60180730,4550,4550,4550,4550,648
|
|
20230919,115800,57232330,4560,4560,4560,4560,2
|
|
20230919,115700,57223210,4560,4560,4560,4560,0
|
|
20230919,115600,57223210,4560,4560,4560,4560,0
|
|
20230919,115500,57223210,4560,4550,4560,4550,111
|
|
20230919,115400,56717060,4555,4555,4555,4555,480
|
|
20230919,115300,54530660,4560,4560,4560,4560,0
|
|
20230919,115200,54530660,4560,4560,4560,4560,0
|
|
20230919,115100,54530660,4560,4560,4560,4560,0
|
|
20230919,115000,54530660,4560,4560,4560,4560,0
|
|
20230919,114900,54530660,4560,4560,4560,4560,0
|
|
20230919,114800,54530660,4560,4560,4560,4560,0
|
|
20230919,114700,54530660,4560,4560,4560,4560,0
|
|
20230919,114600,54530660,4560,4560,4560,4560,0
|
|
20230919,114500,54530660,4560,4560,4560,4560,0
|
|
20230919,114400,54530660,4560,4560,4560,4560,0
|
|
20230919,114300,54530660,4560,4560,4560,4560,0
|
|
20230919,114200,54530660,4560,4560,4560,4560,0
|
|
20230919,114100,54530660,4560,4560,4560,4560,0
|
|
20230919,114000,54530660,4560,4560,4560,4560,2
|
|
20230919,113900,54521540,4560,4560,4560,4560,0
|
|
20230919,113800,54521540,4560,4560,4560,4560,100
|
|
20230919,113700,54065540,4555,4555,4555,4555,20
|
|
20230919,113600,53974440,4555,4555,4555,4555,0
|
|
20230919,113500,53974440,4555,4555,4555,4555,0
|
|
20230919,113400,53974440,4555,4555,4555,4555,0
|
|
20230919,113300,53974440,4555,4555,4555,4555,0
|
|
20230919,113200,53974440,4555,4555,4555,4555,0
|
|
20230919,113100,53974440,4555,4555,4555,4555,500
|
|
20230919,113000,51696940,4555,4570,4570,4555,815
|
|
20230919,112900,47978670,4580,4580,4580,4580,0
|
|
20230919,112800,47978670,4580,4580,4580,4580,0
|
|
20230919,112700,47978670,4580,4580,4580,4580,0
|
|
20230919,112600,47978670,4580,4580,4580,4580,0
|
|
20230919,112500,47978670,4580,4580,4580,4580,0
|
|
20230919,112400,47978670,4580,4580,4580,4580,0
|
|
20230919,112300,47978670,4580,4580,4580,4580,0
|
|
20230919,112200,47978670,4580,4580,4580,4580,0
|
|
20230919,112100,47978670,4580,4580,4580,4580,0
|
|
20230919,112000,47978670,4580,4580,4580,4580,0
|
|
20230919,111900,47978670,4580,4580,4580,4580,0
|
|
20230919,111800,47978670,4580,4580,4580,4580,0
|
|
20230919,111700,47978670,4580,4580,4580,4580,0
|
|
20230919,111600,47978670,4580,4580,4580,4580,1
|
|
20230919,111500,47974090,4565,4565,4565,4565,0
|
|
20230919,111400,47974090,4565,4565,4565,4565,0
|
|
20230919,111300,47974090,4565,4565,4565,4565,0
|
|
20230919,111200,47974090,4565,4565,4565,4565,0
|
|
20230919,111100,47974090,4565,4565,4565,4565,0
|
|
20230919,111000,47974090,4565,4565,4565,4565,0
|
|
20230919,110900,47974090,4565,4565,4565,4565,10
|
|
20230919,110800,47928440,4565,4565,4565,4565,0
|
|
20230919,110700,47928440,4565,4565,4565,4565,0
|
|
20230919,110600,47928440,4565,4565,4565,4565,0
|
|
20230919,110500,47928440,4565,4565,4565,4565,0
|
|
20230919,110400,47928440,4565,4565,4565,4565,70
|
|
20230919,110300,47608890,4575,4575,4575,4575,0
|
|
20230919,110200,47608890,4575,4575,4575,4575,0
|
|
20230919,110100,47608890,4575,4575,4575,4575,0
|
|
20230919,110000,47608890,4575,4575,4575,4575,0
|
|
20230919,105900,47608890,4575,4575,4575,4575,0
|
|
20230919,105800,47608890,4575,4575,4575,4575,600
|
|
20230919,105700,44863890,4575,4575,4575,4575,30
|
|
20230919,105600,44726640,4575,4575,4575,4575,96
|
|
20230919,105500,44287440,4580,4580,4580,4580,1988
|
|
20230919,105400,35182400,4575,4575,4575,4575,27
|
|
20230919,105300,35058875,4575,4570,4575,4570,14
|
|
20230919,105200,34994885,4565,4565,4565,4565,0
|
|
20230919,105100,34994885,4565,4565,4565,4565,0
|
|
20230919,105000,34994885,4565,4565,4565,4565,0
|
|
20230919,104900,34994885,4565,4565,4565,4565,0
|
|
20230919,104800,34994885,4565,4565,4565,4565,0
|
|
20230919,104700,34994885,4565,4565,4565,4565,151
|
|
20230919,104600,34305570,4565,4565,4565,4565,0
|
|
20230919,104500,34305570,4565,4565,4565,4565,0
|
|
20230919,104400,34305570,4565,4565,4565,4565,52
|
|
20230919,104300,34068190,4565,4565,4565,4565,0
|
|
20230919,104200,34068190,4565,4565,4565,4565,0
|
|
20230919,104100,34068190,4565,4565,4565,4565,0
|
|
20230919,104000,34068190,4565,4565,4565,4565,0
|
|
20230919,103900,34068190,4565,4565,4565,4565,4
|
|
20230919,103800,34049930,4565,4565,4565,4565,0
|
|
20230919,103700,34049930,4565,4565,4565,4565,0
|
|
20230919,103600,34049930,4565,4565,4565,4565,0
|
|
20230919,103500,34049930,4565,4565,4565,4565,0
|
|
20230919,103400,34049930,4565,4565,4565,4565,0
|
|
20230919,103300,34049930,4565,4565,4565,4565,0
|
|
20230919,103200,34049930,4565,4565,4565,4565,0
|
|
20230919,103100,34049930,4565,4565,4565,4565,0
|
|
20230919,103000,34049930,4565,4565,4565,4565,0
|
|
20230919,102900,34049930,4565,4565,4565,4565,0
|
|
20230919,102800,34049930,4565,4565,4565,4565,0
|
|
20230919,102700,34049930,4565,4565,4565,4565,67
|
|
20230919,102600,33744075,4575,4575,4575,4575,0
|
|
20230919,102500,33744075,4575,4575,4575,4575,1
|
|
20230919,102400,33739500,4565,4565,4565,4565,0
|
|
20230919,102300,33739500,4565,4565,4565,4565,0
|
|
20230919,102200,33739500,4565,4565,4565,4565,0
|
|
20230919,102100,33739500,4565,4565,4565,4565,0
|
|
20230919,102000,33739500,4565,4565,4565,4565,67
|
|
20230919,101900,33433645,4565,4570,4570,4565,186
|
|
20230919,101800,32584085,4570,4570,4570,4570,6
|
|
20230919,101700,32556665,4570,4570,4570,4570,0
|
|
20230919,101600,32556665,4570,4580,4580,4570,354
|
|
20230919,101500,30938875,4575,4585,4585,4575,37
|
|
20230919,101400,30769520,4580,4580,4580,4580,21
|
|
20230919,101300,30673340,4575,4575,4575,4575,0
|
|
20230919,101200,30673340,4575,4575,4575,4575,0
|
|
20230919,101100,30673340,4575,4575,4575,4575,6
|
|
20230919,101000,30645890,4575,4585,4585,4575,48
|
|
20230919,100900,30426010,4590,4590,4590,4590,0
|
|
20230919,100800,30426010,4590,4590,4590,4590,0
|
|
20230919,100700,30426010,4590,4590,4590,4590,0
|
|
20230919,100600,30426010,4590,4590,4590,4590,10
|
|
20230919,100500,30380110,4590,4590,4590,4590,0
|
|
20230919,100400,30380110,4590,4590,4590,4590,0
|
|
20230919,100300,30380110,4590,4590,4590,4590,0
|
|
20230919,100200,30380110,4590,4590,4590,4590,0
|
|
20230919,100100,30380110,4590,4585,4590,4585,8
|
|
20230919,100000,30343425,4590,4590,4590,4590,0
|
|
20230919,095900,30343425,4590,4585,4590,4585,175
|
|
20230919,095800,29540240,4590,4575,4590,4575,370
|
|
20230919,095700,27843065,4570,4570,4570,4570,0
|
|
20230919,095600,27843065,4570,4570,4570,4570,0
|
|
20230919,095500,27843065,4570,4575,4575,4570,502
|
|
20230919,095400,25548915,4575,4575,4575,4575,0
|
|
20230919,095300,25548915,4575,4575,4575,4575,0
|
|
20230919,095200,25548915,4575,4580,4580,4575,82
|
|
20230919,095100,25173360,4590,4590,4590,4590,0
|
|
20230919,095000,25173360,4590,4590,4590,4590,0
|
|
20230919,094900,25173360,4590,4590,4590,4590,5
|
|
20230919,094800,25150410,4590,4590,4590,4590,29
|
|
20230919,094700,25017300,4580,4575,4580,4575,206
|
|
20230919,094600,24074815,4575,4575,4575,4575,79
|
|
20230919,094500,23713390,4570,4565,4570,4565,247
|
|
20230919,094400,22585760,4565,4565,4565,4565,0
|
|
20230919,094300,22585760,4565,4570,4570,4565,200
|
|
20230919,094200,21672750,4565,4565,4565,4565,0
|
|
20230919,094100,21672750,4565,4565,4565,4565,0
|
|
20230919,094000,21672750,4565,4565,4565,4565,0
|
|
20230919,093900,21672750,4565,4575,4575,4565,493
|
|
20230919,093800,19421275,4575,4575,4575,4575,0
|
|
20230919,093700,19421275,4575,4575,4575,4575,1
|
|
20230919,093600,19416700,4565,4565,4565,4565,22
|
|
20230919,093500,19316270,4570,4570,4570,4570,57
|
|
20230919,093400,19055780,4575,4575,4575,4575,0
|
|
20230919,093300,19055780,4575,4575,4575,4575,4
|
|
20230919,093200,19037480,4570,4570,4570,4570,0
|
|
20230919,093100,19037480,4570,4570,4570,4570,0
|
|
20230919,093000,19037480,4570,4570,4570,4570,0
|
|
20230919,092900,19037480,4570,4570,4570,4570,0
|
|
20230919,092800,19037480,4570,4570,4570,4570,200
|
|
20230919,092700,18123480,4575,4575,4575,4575,0
|
|
20230919,092600,18123480,4575,4575,4575,4575,2
|
|
20230919,092500,18114330,4575,4575,4575,4575,153
|
|
20230919,092400,17414355,4575,4575,4575,4575,0
|
|
20230919,092300,17414355,4575,4570,4575,4570,2
|
|
20230919,092200,17405210,4565,4565,4565,4565,100
|
|
20230919,092100,16948710,4570,4570,4570,4570,0
|
|
20230919,092000,16948710,4570,4570,4570,4570,0
|
|
20230919,091900,16948710,4570,4570,4570,4570,199
|
|
20230919,091800,16039280,4570,4570,4570,4570,320
|
|
20230919,091700,14576880,4570,4565,4570,4565,418
|
|
20230919,091600,12667555,4570,4570,4570,4570,0
|
|
20230919,091500,12667555,4570,4570,4570,4570,1257
|
|
20230919,091400,6923065,4570,4570,4570,4570,14
|
|
20230919,091300,6859085,4570,4570,4570,4570,0
|
|
20230919,091200,6859085,4570,4570,4570,4570,65
|
|
20230919,091100,6562035,4570,4570,4570,4570,236
|
|
20230919,091000,5483515,4565,4565,4565,4565,0
|
|
20230919,090900,5483515,4565,4565,4565,4565,0
|
|
20230919,090800,5483515,4565,4565,4565,4565,0
|
|
20230919,090700,5483515,4565,4565,4565,4565,0
|
|
20230919,090600,5483515,4565,4570,4570,4565,195
|
|
20230919,090500,4592500,4575,4575,4575,4575,254
|
|
20230919,090400,3430450,4595,4595,4595,4595,0
|
|
20230919,090300,3430450,4595,4595,4595,4595,2
|
|
20230919,090200,3421260,4580,4580,4580,4580,290
|
|
20230919,090100,2093060,4580,4580,4580,4580,0
|
|
20230919,090000,2093060,4580,4580,4580,4580,457
|