634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,193100,78985770,4555,4555,4555,4555,285
|
|
20230920,193000,78985770,4555,4555,4555,4555,0
|
|
20230920,192900,78985770,4555,4555,4555,4555,0
|
|
20230920,192800,78985770,4555,4555,4555,4555,0
|
|
20230920,192700,78985770,4555,4555,4555,4555,0
|
|
20230920,192600,78985770,4555,4555,4555,4555,0
|
|
20230920,192500,78985770,4555,4555,4555,4555,0
|
|
20230920,192400,78985770,4555,4555,4555,4555,0
|
|
20230920,192300,78985770,4555,4555,4555,4555,0
|
|
20230920,192200,78985770,4555,4555,4555,4555,0
|
|
20230920,192100,78985770,4555,4555,4555,4555,0
|
|
20230920,192000,78985770,4555,4555,4555,4555,0
|
|
20230920,191900,78985770,4555,4555,4555,4555,0
|
|
20230920,191800,78985770,4555,4555,4555,4555,0
|
|
20230920,191700,78985770,4555,4555,4555,4555,0
|
|
20230920,191600,78985770,4555,4555,4555,4555,0
|
|
20230920,191500,78985770,4555,4555,4555,4555,0
|
|
20230920,191400,78985770,4555,4555,4555,4555,0
|
|
20230920,191300,78985770,4555,4555,4555,4555,0
|
|
20230920,191200,78985770,4555,4555,4555,4555,0
|
|
20230920,191100,78985770,4555,4555,4555,4555,0
|
|
20230920,191000,78985770,4555,4555,4555,4555,0
|
|
20230920,190900,78985770,4555,4555,4555,4555,0
|
|
20230920,190800,78985770,4555,4555,4555,4555,0
|
|
20230920,190700,78985770,4555,4555,4555,4555,0
|
|
20230920,190600,78985770,4555,4555,4555,4555,0
|
|
20230920,190500,78985770,4555,4555,4555,4555,0
|
|
20230920,190400,78985770,4555,4555,4555,4555,0
|
|
20230920,190300,78985770,4555,4555,4555,4555,0
|
|
20230920,190200,78985770,4555,4555,4555,4555,0
|
|
20230920,190100,78985770,4555,4555,4555,4555,285
|
|
20230920,190000,78985770,4555,4555,4555,4555,0
|
|
20230920,185900,78985770,4555,4555,4555,4555,0
|
|
20230920,185800,78985770,4555,4555,4555,4555,0
|
|
20230920,185700,78985770,4555,4555,4555,4555,0
|
|
20230920,185600,78985770,4555,4555,4555,4555,0
|
|
20230920,185500,78985770,4555,4555,4555,4555,0
|
|
20230920,185400,78985770,4555,4555,4555,4555,0
|
|
20230920,185300,78985770,4555,4555,4555,4555,0
|
|
20230920,185200,78985770,4555,4555,4555,4555,0
|
|
20230920,185100,78985770,4555,4555,4555,4555,0
|
|
20230920,185000,78985770,4555,4555,4555,4555,0
|
|
20230920,184900,78985770,4555,4555,4555,4555,0
|
|
20230920,184800,78985770,4555,4555,4555,4555,0
|
|
20230920,184700,78985770,4555,4555,4555,4555,0
|
|
20230920,184600,78985770,4555,4555,4555,4555,0
|
|
20230920,184500,78985770,4555,4555,4555,4555,0
|
|
20230920,184400,78985770,4555,4555,4555,4555,0
|
|
20230920,184300,78985770,4555,4555,4555,4555,0
|
|
20230920,184200,78985770,4555,4555,4555,4555,0
|
|
20230920,184100,78985770,4555,4555,4555,4555,0
|
|
20230920,184000,78985770,4555,4555,4555,4555,0
|
|
20230920,183900,78985770,4555,4555,4555,4555,0
|
|
20230920,183800,78985770,4555,4555,4555,4555,0
|
|
20230920,183700,78985770,4555,4555,4555,4555,0
|
|
20230920,183600,78985770,4555,4555,4555,4555,0
|
|
20230920,183500,78985770,4555,4555,4555,4555,0
|
|
20230920,183400,78985770,4555,4555,4555,4555,0
|
|
20230920,183300,78985770,4555,4555,4555,4555,0
|
|
20230920,183200,78985770,4555,4555,4555,4555,0
|
|
20230920,183100,78985770,4555,4555,4555,4555,285
|
|
20230920,183000,78985770,4555,4555,4555,4555,0
|
|
20230920,182900,78985770,4555,4555,4555,4555,0
|
|
20230920,182800,78985770,4555,4555,4555,4555,0
|
|
20230920,182700,78985770,4555,4555,4555,4555,0
|
|
20230920,182600,78985770,4555,4555,4555,4555,0
|
|
20230920,182500,78985770,4555,4555,4555,4555,0
|
|
20230920,182400,78985770,4555,4555,4555,4555,0
|
|
20230920,182300,78985770,4555,4555,4555,4555,0
|
|
20230920,182200,78985770,4555,4555,4555,4555,0
|
|
20230920,182100,78985770,4555,4555,4555,4555,0
|
|
20230920,182000,78985770,4555,4555,4555,4555,0
|
|
20230920,181900,78985770,4555,4555,4555,4555,0
|
|
20230920,181800,78985770,4555,4555,4555,4555,0
|
|
20230920,181700,78985770,4555,4555,4555,4555,0
|
|
20230920,181600,78985770,4555,4555,4555,4555,0
|
|
20230920,181500,78985770,4555,4555,4555,4555,0
|
|
20230920,181400,78985770,4555,4555,4555,4555,0
|
|
20230920,181300,78985770,4555,4555,4555,4555,0
|
|
20230920,181200,78985770,4555,4555,4555,4555,0
|
|
20230920,181100,78985770,4555,4555,4555,4555,0
|
|
20230920,181000,78985770,4555,4555,4555,4555,0
|
|
20230920,180900,78985770,4555,4555,4555,4555,0
|
|
20230920,180800,78985770,4555,4555,4555,4555,0
|
|
20230920,180700,78985770,4555,4555,4555,4555,0
|
|
20230920,180600,78985770,4555,4555,4555,4555,0
|
|
20230920,180500,78985770,4555,4555,4555,4555,0
|
|
20230920,180400,78985770,4555,4555,4555,4555,0
|
|
20230920,180300,78985770,4555,4555,4555,4555,0
|
|
20230920,180200,78985770,4555,4555,4555,4555,0
|
|
20230920,180100,78985770,4555,4555,4555,4555,285
|
|
20230920,180000,78985770,4555,4555,4555,4555,0
|
|
20230920,175900,78985770,4555,4555,4555,4555,0
|
|
20230920,175800,78985770,4555,4555,4555,4555,0
|
|
20230920,175700,78985770,4555,4555,4555,4555,0
|
|
20230920,175600,78985770,4555,4555,4555,4555,0
|
|
20230920,175500,78985770,4555,4555,4555,4555,0
|
|
20230920,175400,78985770,4555,4555,4555,4555,0
|
|
20230920,175300,78985770,4555,4555,4555,4555,0
|
|
20230920,175200,78985770,4555,4555,4555,4555,0
|
|
20230920,175100,78985770,4555,4555,4555,4555,0
|
|
20230920,175000,78985770,4555,4555,4555,4555,0
|
|
20230920,174900,78985770,4555,4555,4555,4555,0
|
|
20230920,174800,78985770,4555,4555,4555,4555,0
|
|
20230920,174700,78985770,4555,4555,4555,4555,0
|
|
20230920,174600,78985770,4555,4555,4555,4555,0
|
|
20230920,174500,78985770,4555,4555,4555,4555,0
|
|
20230920,174400,78985770,4555,4555,4555,4555,0
|
|
20230920,174300,78985770,4555,4555,4555,4555,0
|
|
20230920,174200,78985770,4555,4555,4555,4555,0
|
|
20230920,174100,78985770,4555,4555,4555,4555,0
|
|
20230920,174000,78985770,4555,4555,4555,4555,0
|
|
20230920,173900,78985770,4555,4555,4555,4555,0
|
|
20230920,173800,78985770,4555,4555,4555,4555,0
|
|
20230920,173700,78985770,4555,4555,4555,4555,0
|
|
20230920,173600,78985770,4555,4555,4555,4555,0
|
|
20230920,173500,78985770,4555,4555,4555,4555,0
|
|
20230920,173400,78985770,4555,4555,4555,4555,0
|
|
20230920,173300,78985770,4555,4555,4555,4555,0
|
|
20230920,173200,78985770,4555,4555,4555,4555,0
|
|
20230920,173100,78985770,4555,4555,4555,4555,285
|
|
20230920,173000,78985770,4555,4555,4555,4555,0
|
|
20230920,172900,78985770,4555,4555,4555,4555,0
|
|
20230920,172800,78985770,4555,4555,4555,4555,0
|
|
20230920,172700,78985770,4555,4555,4555,4555,0
|
|
20230920,172600,78985770,4555,4555,4555,4555,0
|
|
20230920,172500,78985770,4555,4555,4555,4555,0
|
|
20230920,172400,78985770,4555,4555,4555,4555,0
|
|
20230920,172300,78985770,4555,4555,4555,4555,0
|
|
20230920,172200,78985770,4555,4555,4555,4555,0
|
|
20230920,172100,78985770,4555,4555,4555,4555,0
|
|
20230920,172000,78985770,4555,4555,4555,4555,0
|
|
20230920,171900,78985770,4555,4555,4555,4555,0
|
|
20230920,171800,78985770,4555,4555,4555,4555,0
|
|
20230920,171700,78985770,4555,4555,4555,4555,0
|
|
20230920,171600,78985770,4555,4555,4555,4555,0
|
|
20230920,171500,78985770,4555,4555,4555,4555,0
|
|
20230920,171400,78985770,4555,4555,4555,4555,0
|
|
20230920,171300,78985770,4555,4555,4555,4555,0
|
|
20230920,171200,78985770,4555,4555,4555,4555,0
|
|
20230920,171100,78985770,4555,4555,4555,4555,0
|
|
20230920,171000,78985770,4555,4555,4555,4555,0
|
|
20230920,170900,78985770,4555,4555,4555,4555,0
|
|
20230920,170800,78985770,4555,4555,4555,4555,0
|
|
20230920,170700,78985770,4555,4555,4555,4555,0
|
|
20230920,170600,78985770,4555,4555,4555,4555,0
|
|
20230920,170500,78985770,4555,4555,4555,4555,0
|
|
20230920,170400,78985770,4555,4555,4555,4555,0
|
|
20230920,170300,78985770,4555,4555,4555,4555,0
|
|
20230920,170200,78985770,4555,4555,4555,4555,0
|
|
20230920,170100,78985770,4555,4555,4555,4555,285
|
|
20230920,170000,78985770,4555,4555,4555,4555,0
|
|
20230920,165900,78985770,4555,4555,4555,4555,0
|
|
20230920,165800,78985770,4555,4555,4555,4555,0
|
|
20230920,165700,78985770,4555,4555,4555,4555,0
|
|
20230920,165600,78985770,4555,4555,4555,4555,0
|
|
20230920,165500,78985770,4555,4555,4555,4555,0
|
|
20230920,165400,78985770,4555,4555,4555,4555,0
|
|
20230920,165300,78985770,4555,4555,4555,4555,0
|
|
20230920,165200,78985770,4555,4555,4555,4555,0
|
|
20230920,165100,78985770,4555,4555,4555,4555,0
|
|
20230920,165000,78985770,4555,4555,4555,4555,0
|
|
20230920,164900,78985770,4555,4555,4555,4555,0
|
|
20230920,164800,78985770,4555,4555,4555,4555,0
|
|
20230920,164700,78985770,4555,4555,4555,4555,0
|
|
20230920,164600,78985770,4555,4555,4555,4555,0
|
|
20230920,164500,78985770,4555,4555,4555,4555,0
|
|
20230920,164400,78985770,4555,4555,4555,4555,0
|
|
20230920,164300,78985770,4555,4555,4555,4555,0
|
|
20230920,164200,78985770,4555,4555,4555,4555,0
|
|
20230920,164100,78985770,4555,4555,4555,4555,0
|
|
20230920,164000,78985770,4555,4555,4555,4555,0
|
|
20230920,163900,78985770,4555,4555,4555,4555,0
|
|
20230920,163800,78985770,4555,4555,4555,4555,0
|
|
20230920,163700,78985770,4555,4555,4555,4555,0
|
|
20230920,163600,78985770,4555,4555,4555,4555,0
|
|
20230920,163500,78985770,4555,4555,4555,4555,0
|
|
20230920,163400,78985770,4555,4555,4555,4555,0
|
|
20230920,163300,78985770,4555,4555,4555,4555,0
|
|
20230920,163200,78985770,4555,4555,4555,4555,0
|
|
20230920,163100,78985770,4555,4555,4555,4555,285
|
|
20230920,163000,78985770,4555,4555,4555,4555,0
|
|
20230920,162900,78985770,4555,4555,4555,4555,0
|
|
20230920,162800,78985770,4555,4555,4555,4555,0
|
|
20230920,162700,78985770,4555,4555,4555,4555,0
|
|
20230920,162600,78985770,4555,4555,4555,4555,0
|
|
20230920,162500,78985770,4555,4555,4555,4555,0
|
|
20230920,162400,78985770,4555,4555,4555,4555,0
|
|
20230920,162300,78985770,4555,4555,4555,4555,0
|
|
20230920,162200,78985770,4555,4555,4555,4555,0
|
|
20230920,162100,78985770,4555,4555,4555,4555,0
|
|
20230920,162000,78985770,4555,4555,4555,4555,0
|
|
20230920,161900,78985770,4555,4555,4555,4555,0
|
|
20230920,161800,78985770,4555,4555,4555,4555,0
|
|
20230920,161700,78985770,4555,4555,4555,4555,0
|
|
20230920,161600,78985770,4555,4555,4555,4555,0
|
|
20230920,161500,78985770,4555,4555,4555,4555,0
|
|
20230920,161400,78985770,4555,4555,4555,4555,0
|
|
20230920,161300,78985770,4555,4555,4555,4555,0
|
|
20230920,161200,78985770,4555,4555,4555,4555,0
|
|
20230920,161100,78985770,4555,4555,4555,4555,0
|
|
20230920,161000,78985770,4555,4555,4555,4555,0
|
|
20230920,160900,78985770,4555,4555,4555,4555,0
|
|
20230920,160800,78985770,4555,4555,4555,4555,0
|
|
20230920,160700,78985770,4555,4555,4555,4555,0
|
|
20230920,160600,78985770,4555,4555,4555,4555,0
|
|
20230920,160500,78985770,4555,4555,4555,4555,0
|
|
20230920,160400,78985770,4555,4555,4555,4555,0
|
|
20230920,160300,78985770,4555,4555,4555,4555,0
|
|
20230920,160200,78985770,4555,4555,4555,4555,0
|
|
20230920,160100,78985770,4555,4555,4555,4555,285
|
|
20230920,160000,78985770,4555,4555,4555,4555,0
|
|
20230920,155900,78985770,4555,4555,4555,4555,0
|
|
20230920,155800,78985770,4555,4555,4555,4555,0
|
|
20230920,155700,78985770,4555,4555,4555,4555,0
|
|
20230920,155600,78985770,4555,4555,4555,4555,0
|
|
20230920,155500,78985770,4555,4555,4555,4555,0
|
|
20230920,155400,78985770,4555,4555,4555,4555,0
|
|
20230920,155300,78985770,4555,4555,4555,4555,0
|
|
20230920,155200,78985770,4555,4555,4555,4555,0
|
|
20230920,155100,78985770,4555,4555,4555,4555,0
|
|
20230920,155000,78985770,4555,4555,4555,4555,0
|
|
20230920,154900,78985770,4555,4555,4555,4555,0
|
|
20230920,154800,78985770,4555,4555,4555,4555,0
|
|
20230920,154700,78985770,4555,4555,4555,4555,0
|
|
20230920,154600,78985770,4555,4555,4555,4555,0
|
|
20230920,154500,78985770,4555,4555,4555,4555,0
|
|
20230920,154400,78985770,4555,4555,4555,4555,0
|
|
20230920,154300,78985770,4555,4555,4555,4555,0
|
|
20230920,154200,78985770,4555,4555,4555,4555,0
|
|
20230920,154100,78985770,4555,4555,4555,4555,0
|
|
20230920,154000,78985770,4555,4555,4555,4555,0
|
|
20230920,153900,78985770,4555,4555,4555,4555,0
|
|
20230920,153800,78985770,4555,4555,4555,4555,0
|
|
20230920,153700,78985770,4555,4555,4555,4555,0
|
|
20230920,153600,78985770,4555,4555,4555,4555,0
|
|
20230920,153500,78985770,4555,4555,4555,4555,0
|
|
20230920,153400,78985770,4555,4555,4555,4555,0
|
|
20230920,153300,78985770,4555,4555,4555,4555,0
|
|
20230920,153200,78985770,4555,4555,4555,4555,0
|
|
20230920,153100,78985770,4555,4555,4555,4555,285
|
|
20230920,153000,78985770,4555,4555,4555,4555,285
|
|
20230920,152900,77687595,4535,4535,4535,4535,0
|
|
20230920,152800,77687595,4535,4535,4535,4535,0
|
|
20230920,152700,77687595,4535,4535,4535,4535,0
|
|
20230920,152600,77687595,4535,4535,4535,4535,0
|
|
20230920,152500,77687595,4535,4535,4535,4535,0
|
|
20230920,152400,77687595,4535,4535,4535,4535,0
|
|
20230920,152300,77687595,4535,4535,4535,4535,0
|
|
20230920,152200,77687595,4535,4535,4535,4535,0
|
|
20230920,152100,77687595,4535,4535,4535,4535,0
|
|
20230920,152000,77687595,4535,4535,4535,4535,0
|
|
20230920,151900,77687595,4535,4535,4535,4535,56
|
|
20230920,151800,77433635,4550,4550,4550,4550,0
|
|
20230920,151700,77433635,4550,4550,4550,4550,0
|
|
20230920,151600,77433635,4550,4550,4550,4550,3
|
|
20230920,151500,77419985,4545,4550,4550,4535,33
|
|
20230920,151400,77270205,4550,4550,4550,4550,10
|
|
20230920,151300,77224705,4550,4550,4550,4550,7
|
|
20230920,151200,77192855,4550,4550,4550,4550,3
|
|
20230920,151100,77179205,4550,4545,4550,4545,11
|
|
20230920,151000,77129180,4545,4545,4545,4545,6
|
|
20230920,150900,77101910,4545,4545,4545,4535,12
|
|
20230920,150800,77047410,4545,4545,4545,4545,6
|
|
20230920,150700,77020140,4545,4545,4545,4545,10
|
|
20230920,150600,76974690,4545,4545,4545,4545,6
|
|
20230920,150500,76947420,4545,4550,4550,4545,12
|
|
20230920,150400,76892865,4550,4550,4550,4550,6
|
|
20230920,150300,76865565,4550,4550,4550,4550,11
|
|
20230920,150200,76815515,4550,4550,4550,4550,4
|
|
20230920,150100,76797315,4550,4550,4550,4550,12
|
|
20230920,150000,76742715,4550,4550,4550,4550,5
|
|
20230920,145900,76719965,4550,4550,4550,4550,8
|
|
20230920,145800,76683565,4535,4550,4550,4535,5
|
|
20230920,145700,76660845,4550,4550,4550,4550,10
|
|
20230920,145600,76615345,4550,4550,4550,4550,8
|
|
20230920,145500,76578945,4550,4550,4550,4550,11
|
|
20230920,145400,76528895,4550,4550,4550,4550,5
|
|
20230920,145300,76506145,4550,4550,4550,4550,10
|
|
20230920,145200,76460645,4550,4550,4550,4550,5
|
|
20230920,145100,76437895,4550,4550,4550,4550,10
|
|
20230920,145000,76392395,4550,4550,4550,4550,6
|
|
20230920,144900,76365095,4550,4550,4550,4545,15
|
|
20230920,144800,76296850,4545,4545,4550,4545,6
|
|
20230920,144700,76269575,4545,4550,4550,4545,10
|
|
20230920,144600,76224100,4550,4550,4550,4550,8
|
|
20230920,144500,76187700,4545,4550,4550,4545,7
|
|
20230920,144400,76155870,4550,4550,4550,4550,10
|
|
20230920,144300,76110370,4545,4545,4545,4545,3
|
|
20230920,144200,76096735,4545,4545,4545,4545,9
|
|
20230920,144100,76055830,4545,4545,4545,4545,9
|
|
20230920,144000,76014925,4545,4550,4550,4545,9
|
|
20230920,143900,75974010,4545,4545,4545,4545,6
|
|
20230920,143800,75946740,4520,4545,4545,4520,6
|
|
20230920,143700,75919550,4545,4545,4545,4545,10
|
|
20230920,143600,75874100,4545,4545,4545,4545,6
|
|
20230920,143500,75846830,4545,4545,4545,4545,10
|
|
20230920,143400,75801380,4545,4545,4545,4545,5
|
|
20230920,143300,75778655,4545,4545,4545,4545,11
|
|
20230920,143200,75728660,4545,4545,4545,4545,6
|
|
20230920,143100,75701390,4545,4545,4545,4545,8
|
|
20230920,143000,75665030,4545,4545,4545,4545,6
|
|
20230920,142900,75637760,4545,4545,4545,4545,11
|
|
20230920,142800,75587765,4545,4545,4545,4545,4
|
|
20230920,142700,75569585,4545,4545,4545,4545,11
|
|
20230920,142600,75519590,4545,4545,4545,4545,6
|
|
20230920,142500,75492320,4545,4545,4545,4545,9
|
|
20230920,142400,75451415,4545,4545,4545,4545,6
|
|
20230920,142300,75424145,4545,4545,4545,4545,11
|
|
20230920,142200,75374150,4545,4545,4545,4545,5
|
|
20230920,142100,75351425,4545,4545,4545,4545,11
|
|
20230920,142000,75301430,4545,4540,4545,4540,16
|
|
20230920,141900,75228785,4540,4540,4540,4540,7
|
|
20230920,141800,75197005,4540,4545,4545,4540,9
|
|
20230920,141700,75156120,4545,4545,4545,4545,10
|
|
20230920,141600,75110670,4545,4545,4545,4545,6
|
|
20230920,141500,75083400,4545,4545,4545,4545,11
|
|
20230920,141400,75033405,4545,4545,4545,4545,4
|
|
20230920,141300,75015225,4545,4545,4545,4545,11
|
|
20230920,141200,74965230,4545,4545,4545,4545,6
|
|
20230920,141100,74937960,4540,4545,4545,4540,10
|
|
20230920,141000,74892515,4545,4545,4545,4545,6
|
|
20230920,140900,74865245,4545,4545,4545,4545,15
|
|
20230920,140800,74797070,4545,4545,4545,4545,1
|
|
20230920,140700,74792525,4540,4540,4540,4540,8
|
|
20230920,140600,74756205,4540,4540,4540,4540,15
|
|
20230920,140500,74688105,4535,4535,4535,4535,8
|
|
20230920,140400,74651825,4535,4535,4535,4535,4
|
|
20230920,140300,74633685,4535,4535,4535,4535,11
|
|
20230920,140200,74583800,4535,4535,4535,4535,5
|
|
20230920,140100,74561125,4535,4535,4535,4535,10
|
|
20230920,140000,74515775,4535,4535,4535,4535,6
|
|
20230920,135900,74488565,4535,4535,4535,4535,9
|
|
20230920,135800,74447750,4535,4535,4535,4535,6
|
|
20230920,135700,74420540,4535,4535,4535,4535,9
|
|
20230920,135600,74379725,4535,4535,4535,4535,6
|
|
20230920,135500,74352515,4535,4535,4535,4535,11
|
|
20230920,135400,74302630,4535,4535,4535,4535,4
|
|
20230920,135300,74284490,4535,4535,4535,4535,11
|
|
20230920,135200,74234605,4535,4535,4535,4535,189
|
|
20230920,135100,73377490,4535,4535,4535,4535,9
|
|
20230920,135000,73336675,4535,4535,4535,4535,6
|
|
20230920,134900,73309465,4535,4535,4535,4535,11
|
|
20230920,134800,73259580,4535,4535,4535,4535,6
|
|
20230920,134700,73232370,4535,4535,4535,4535,8
|
|
20230920,134600,73196090,4535,4535,4535,4535,8
|
|
20230920,134500,73159810,4535,4535,4535,4530,11
|
|
20230920,134400,73109935,4535,4535,4535,4530,64
|
|
20230920,134300,72819705,4535,4535,4535,4535,9
|
|
20230920,134200,72778890,4535,4535,4535,4535,6
|
|
20230920,134100,72751680,4535,4535,4535,4535,1
|
|
20230920,134000,72747145,4520,4520,4520,4520,0
|
|
20230920,133900,72747145,4520,4520,4520,4520,0
|
|
20230920,133800,72747145,4520,4520,4520,4520,0
|
|
20230920,133700,72747145,4520,4520,4520,4520,0
|
|
20230920,133600,72747145,4520,4520,4520,4520,0
|
|
20230920,133500,72747145,4520,4520,4520,4520,0
|
|
20230920,133400,72747145,4520,4520,4520,4520,0
|
|
20230920,133300,72747145,4520,4520,4520,4520,0
|
|
20230920,133200,72747145,4520,4520,4520,4520,0
|
|
20230920,133100,72747145,4520,4520,4520,4520,0
|
|
20230920,133000,72747145,4520,4520,4520,4520,15
|
|
20230920,132900,72679345,4535,4535,4535,4535,0
|
|
20230920,132800,72679345,4535,4535,4535,4535,2
|
|
20230920,132700,72670275,4520,4520,4520,4520,9
|
|
20230920,132600,72629595,4510,4510,4510,4510,0
|
|
20230920,132500,72629595,4510,4510,4510,4510,0
|
|
20230920,132400,72629595,4510,4510,4510,4510,0
|
|
20230920,132300,72629595,4510,4520,4520,4510,4887
|
|
20230920,132200,50588495,4535,4535,4535,4535,0
|
|
20230920,132100,50588495,4535,4535,4535,4535,0
|
|
20230920,132000,50588495,4535,4535,4535,4535,0
|
|
20230920,131900,50588495,4535,4525,4535,4525,57
|
|
20230920,131800,50330550,4525,4525,4525,4525,55
|
|
20230920,131700,50081675,4515,4515,4515,4515,0
|
|
20230920,131600,50081675,4515,4515,4515,4515,0
|
|
20230920,131500,50081675,4515,4515,4515,4515,0
|
|
20230920,131400,50081675,4515,4515,4515,4515,0
|
|
20230920,131300,50081675,4515,4515,4515,4515,0
|
|
20230920,131200,50081675,4515,4515,4515,4515,0
|
|
20230920,131100,50081675,4515,4515,4515,4515,0
|
|
20230920,131000,50081675,4515,4515,4515,4515,15
|
|
20230920,130900,50013950,4515,4525,4525,4515,14
|
|
20230920,130800,49950720,4535,4535,4535,4535,200
|
|
20230920,130700,49043720,4540,4540,4540,4540,150
|
|
20230920,130600,48362720,4540,4540,4540,4540,0
|
|
20230920,130500,48362720,4540,4540,4540,4540,0
|
|
20230920,130400,48362720,4540,4540,4540,4540,0
|
|
20230920,130300,48362720,4540,4540,4540,4540,0
|
|
20230920,130200,48362720,4540,4540,4540,4540,0
|
|
20230920,130100,48362720,4540,4540,4540,4540,0
|
|
20230920,130000,48362720,4540,4540,4540,4540,0
|
|
20230920,125900,48362720,4540,4540,4540,4540,0
|
|
20230920,125800,48362720,4540,4540,4540,4540,0
|
|
20230920,125700,48362720,4540,4540,4540,4540,0
|
|
20230920,125600,48362720,4540,4540,4540,4540,0
|
|
20230920,125500,48362720,4540,4540,4540,4540,0
|
|
20230920,125400,48362720,4540,4540,4540,4540,0
|
|
20230920,125300,48362720,4540,4540,4540,4540,0
|
|
20230920,125200,48362720,4540,4540,4540,4540,0
|
|
20230920,125100,48362720,4540,4540,4540,4540,0
|
|
20230920,125000,48362720,4540,4540,4540,4540,0
|
|
20230920,124900,48362720,4540,4540,4540,4540,2
|
|
20230920,124800,48353640,4520,4520,4520,4520,0
|
|
20230920,124700,48353640,4520,4520,4520,4520,0
|
|
20230920,124600,48353640,4520,4520,4520,4520,243
|
|
20230920,124500,47255280,4515,4515,4515,4515,0
|
|
20230920,124400,47255280,4515,4515,4515,4515,0
|
|
20230920,124300,47255280,4515,4515,4515,4515,2
|
|
20230920,124200,47246250,4515,4525,4525,4515,150
|
|
20230920,124100,46568960,4540,4540,4540,4540,0
|
|
20230920,124000,46568960,4540,4540,4540,4540,0
|
|
20230920,123900,46568960,4540,4540,4540,4540,0
|
|
20230920,123800,46568960,4540,4540,4540,4540,0
|
|
20230920,123700,46568960,4540,4540,4540,4540,0
|
|
20230920,123600,46568960,4540,4540,4540,4540,0
|
|
20230920,123500,46568960,4540,4540,4540,4540,0
|
|
20230920,123400,46568960,4540,4540,4540,4540,2
|
|
20230920,123300,46559880,4515,4515,4515,4515,0
|
|
20230920,123200,46559880,4515,4515,4515,4515,0
|
|
20230920,123100,46559880,4515,4515,4515,4515,0
|
|
20230920,123000,46559880,4515,4515,4515,4515,16
|
|
20230920,122900,46487640,4520,4525,4525,4520,233
|
|
20230920,122800,45434475,4520,4520,4520,4520,0
|
|
20230920,122700,45434475,4520,4520,4520,4520,300
|
|
20230920,122600,44078475,4520,4520,4520,4520,0
|
|
20230920,122500,44078475,4520,4520,4520,4520,0
|
|
20230920,122400,44078475,4520,4520,4520,4520,0
|
|
20230920,122300,44078475,4520,4520,4520,4520,0
|
|
20230920,122200,44078475,4520,4520,4520,4520,0
|
|
20230920,122100,44078475,4520,4520,4520,4520,100
|
|
20230920,122000,43626475,4520,4520,4520,4520,0
|
|
20230920,121900,43626475,4520,4520,4520,4520,0
|
|
20230920,121800,43626475,4520,4520,4520,4520,0
|
|
20230920,121700,43626475,4520,4520,4520,4520,26
|
|
20230920,121600,43508955,4520,4520,4520,4520,0
|
|
20230920,121500,43508955,4520,4520,4520,4520,0
|
|
20230920,121400,43508955,4520,4520,4520,4520,0
|
|
20230920,121300,43508955,4520,4520,4520,4520,0
|
|
20230920,121200,43508955,4520,4520,4520,4520,0
|
|
20230920,121100,43508955,4520,4520,4520,4520,0
|
|
20230920,121000,43508955,4520,4520,4520,4520,1
|
|
20230920,120900,43504435,4525,4525,4525,4525,200
|
|
20230920,120800,42599435,4525,4525,4525,4525,0
|
|
20230920,120700,42599435,4525,4525,4525,4525,0
|
|
20230920,120600,42599435,4525,4525,4525,4525,0
|
|
20230920,120500,42599435,4525,4525,4525,4525,0
|
|
20230920,120400,42599435,4525,4525,4525,4525,0
|
|
20230920,120300,42599435,4525,4525,4525,4525,0
|
|
20230920,120200,42599435,4525,4525,4525,4525,0
|
|
20230920,120100,42599435,4525,4525,4525,4525,0
|
|
20230920,120000,42599435,4525,4525,4525,4525,0
|
|
20230920,115900,42599435,4525,4525,4525,4525,0
|
|
20230920,115800,42599435,4525,4525,4525,4525,21
|
|
20230920,115700,42504410,4530,4530,4530,4530,1
|
|
20230920,115600,42499880,4530,4530,4530,4530,0
|
|
20230920,115500,42499880,4530,4530,4530,4530,1
|
|
20230920,115400,42495350,4540,4540,4540,4540,2
|
|
20230920,115300,42486270,4530,4530,4530,4530,0
|
|
20230920,115200,42486270,4530,4530,4530,4530,2
|
|
20230920,115100,42477210,4535,4535,4535,4535,0
|
|
20230920,115000,42477210,4535,4535,4535,4535,0
|
|
20230920,114900,42477210,4535,4535,4535,4535,0
|
|
20230920,114800,42477210,4535,4535,4535,4535,0
|
|
20230920,114700,42477210,4535,4535,4535,4535,0
|
|
20230920,114600,42477210,4535,4535,4535,4535,0
|
|
20230920,114500,42477210,4535,4535,4535,4535,0
|
|
20230920,114400,42477210,4535,4535,4535,4535,0
|
|
20230920,114300,42477210,4535,4535,4535,4535,0
|
|
20230920,114200,42477210,4535,4535,4535,4535,0
|
|
20230920,114100,42477210,4535,4535,4535,4535,0
|
|
20230920,114000,42477210,4535,4535,4535,4535,28
|
|
20230920,113900,42350230,4530,4530,4530,4530,2
|
|
20230920,113800,42341170,4530,4530,4530,4530,0
|
|
20230920,113700,42341170,4530,4530,4530,4530,2
|
|
20230920,113600,42332110,4520,4520,4520,4520,0
|
|
20230920,113500,42332110,4520,4520,4520,4520,0
|
|
20230920,113400,42332110,4520,4520,4520,4520,0
|
|
20230920,113300,42332110,4520,4520,4520,4520,0
|
|
20230920,113200,42332110,4520,4520,4520,4520,0
|
|
20230920,113100,42332110,4520,4520,4520,4520,0
|
|
20230920,113000,42332110,4520,4520,4520,4520,0
|
|
20230920,112900,42332110,4520,4520,4520,4520,0
|
|
20230920,112800,42332110,4520,4520,4520,4520,0
|
|
20230920,112700,42332110,4520,4525,4525,4520,415
|
|
20230920,112600,40455310,4530,4530,4530,4530,232
|
|
20230920,112500,39404350,4525,4525,4525,4525,220
|
|
20230920,112400,38408850,4525,4525,4525,4525,5
|
|
20230920,112300,38386225,4525,4525,4525,4525,0
|
|
20230920,112200,38386225,4525,4525,4525,4525,0
|
|
20230920,112100,38386225,4525,4525,4525,4525,0
|
|
20230920,112000,38386225,4525,4525,4525,4525,0
|
|
20230920,111900,38386225,4525,4525,4525,4525,0
|
|
20230920,111800,38386225,4525,4525,4525,4525,1389
|
|
20230920,111700,32101000,4535,4535,4535,4535,0
|
|
20230920,111600,32101000,4535,4535,4535,4535,1
|
|
20230920,111500,32096465,4525,4525,4525,4525,0
|
|
20230920,111400,32096465,4525,4525,4525,4525,0
|
|
20230920,111300,32096465,4525,4525,4525,4525,0
|
|
20230920,111200,32096465,4525,4525,4525,4525,0
|
|
20230920,111100,32096465,4525,4525,4525,4525,30
|
|
20230920,111000,31960715,4540,4540,4540,4540,0
|
|
20230920,110900,31960715,4540,4540,4540,4540,0
|
|
20230920,110800,31960715,4540,4540,4540,4540,0
|
|
20230920,110700,31960715,4540,4540,4540,4540,0
|
|
20230920,110600,31960715,4540,4540,4540,4540,0
|
|
20230920,110500,31960715,4540,4540,4540,4540,0
|
|
20230920,110400,31960715,4540,4540,4540,4540,2
|
|
20230920,110300,31951635,4525,4525,4525,4525,0
|
|
20230920,110200,31951635,4525,4525,4525,4525,100
|
|
20230920,110100,31499135,4535,4535,4535,4535,0
|
|
20230920,110000,31499135,4535,4535,4535,4535,0
|
|
20230920,105900,31499135,4535,4535,4535,4535,0
|
|
20230920,105800,31499135,4535,4535,4535,4535,0
|
|
20230920,105700,31499135,4535,4535,4535,4535,0
|
|
20230920,105600,31499135,4535,4535,4535,4535,6
|
|
20230920,105500,31471925,4530,4530,4530,4530,0
|
|
20230920,105400,31471925,4530,4530,4530,4530,0
|
|
20230920,105300,31471925,4530,4530,4530,4530,0
|
|
20230920,105200,31471925,4530,4530,4530,4530,379
|
|
20230920,105100,29755055,4530,4535,4535,4530,37
|
|
20230920,105000,29587390,4530,4530,4530,4530,0
|
|
20230920,104900,29587390,4530,4530,4530,4530,1001
|
|
20230920,104800,25052860,4540,4540,4540,4540,0
|
|
20230920,104700,25052860,4540,4540,4540,4540,0
|
|
20230920,104600,25052860,4540,4540,4540,4540,0
|
|
20230920,104500,25052860,4540,4540,4540,4540,1
|
|
20230920,104400,25048320,4545,4545,4545,4545,0
|
|
20230920,104300,25048320,4545,4545,4545,4545,0
|
|
20230920,104200,25048320,4545,4545,4545,4545,0
|
|
20230920,104100,25048320,4545,4545,4545,4545,0
|
|
20230920,104000,25048320,4545,4545,4545,4545,0
|
|
20230920,103900,25048320,4545,4545,4545,4545,0
|
|
20230920,103800,25048320,4545,4545,4545,4545,10
|
|
20230920,103700,25002870,4530,4530,4530,4530,600
|
|
20230920,103600,22284870,4530,4530,4530,4530,0
|
|
20230920,103500,22284870,4530,4530,4530,4530,195
|
|
20230920,103400,21401520,4530,4530,4530,4530,0
|
|
20230920,103300,21401520,4530,4530,4530,4530,0
|
|
20230920,103200,21401520,4530,4530,4530,4530,0
|
|
20230920,103100,21401520,4530,4530,4530,4530,5
|
|
20230920,103000,21378870,4530,4530,4530,4530,20
|
|
20230920,102900,21288270,4530,4530,4530,4530,0
|
|
20230920,102800,21288270,4530,4530,4530,4530,0
|
|
20230920,102700,21288270,4530,4530,4530,4530,0
|
|
20230920,102600,21288270,4530,4530,4530,4530,0
|
|
20230920,102500,21288270,4530,4530,4530,4530,0
|
|
20230920,102400,21288270,4530,4530,4530,4530,0
|
|
20230920,102300,21288270,4530,4530,4530,4530,1
|
|
20230920,102200,21283740,4525,4525,4525,4525,0
|
|
20230920,102100,21283740,4525,4525,4525,4525,6
|
|
20230920,102000,21256590,4525,4525,4525,4525,2
|
|
20230920,101900,21247540,4525,4530,4530,4525,437
|
|
20230920,101800,19270045,4530,4530,4530,4530,0
|
|
20230920,101700,19270045,4530,4530,4530,4530,0
|
|
20230920,101600,19270045,4530,4530,4530,4530,0
|
|
20230920,101500,19270045,4530,4530,4530,4530,0
|
|
20230920,101400,19270045,4530,4530,4530,4530,0
|
|
20230920,101300,19270045,4530,4530,4530,4530,0
|
|
20230920,101200,19270045,4530,4530,4530,4530,0
|
|
20230920,101100,19270045,4530,4530,4530,4530,0
|
|
20230920,101000,19270045,4530,4530,4530,4530,0
|
|
20230920,100900,19270045,4530,4530,4530,4530,0
|
|
20230920,100800,19270045,4530,4530,4530,4530,0
|
|
20230920,100700,19270045,4530,4530,4530,4530,0
|
|
20230920,100600,19270045,4530,4530,4530,4530,103
|
|
20230920,100500,18803455,4535,4535,4535,4535,0
|
|
20230920,100400,18803455,4535,4535,4535,4535,0
|
|
20230920,100300,18803455,4535,4535,4535,4535,0
|
|
20230920,100200,18803455,4535,4535,4535,4535,0
|
|
20230920,100100,18803455,4535,4550,4550,4535,57
|
|
20230920,100000,18544810,4535,4535,4535,4535,0
|
|
20230920,095900,18544810,4535,4530,4535,4530,4
|
|
20230920,095800,18526675,4530,4535,4535,4530,31
|
|
20230920,095700,18386095,4555,4555,4555,4555,0
|
|
20230920,095600,18386095,4555,4555,4555,4555,0
|
|
20230920,095500,18386095,4555,4555,4555,4555,0
|
|
20230920,095400,18386095,4555,4555,4555,4555,0
|
|
20230920,095300,18386095,4555,4555,4555,4555,0
|
|
20230920,095200,18386095,4555,4555,4555,4550,270
|
|
20230920,095100,17156295,4555,4555,4555,4555,0
|
|
20230920,095000,17156295,4555,4555,4555,4555,0
|
|
20230920,094900,17156295,4555,4555,4555,4555,0
|
|
20230920,094800,17156295,4555,4555,4555,4555,2
|
|
20230920,094700,17147185,4555,4555,4555,4555,0
|
|
20230920,094600,17147185,4555,4555,4555,4555,0
|
|
20230920,094500,17147185,4555,4555,4555,4555,0
|
|
20230920,094400,17147185,4555,4555,4555,4555,5
|
|
20230920,094300,17124410,4555,4555,4555,4555,1
|
|
20230920,094200,17119855,4555,4555,4555,4555,0
|
|
20230920,094100,17119855,4555,4555,4555,4555,0
|
|
20230920,094000,17119855,4555,4555,4555,4555,0
|
|
20230920,093900,17119855,4555,4555,4555,4555,0
|
|
20230920,093800,17119855,4555,4555,4555,4555,51
|
|
20230920,093700,16887550,4555,4555,4555,4555,3
|
|
20230920,093600,16873885,4520,4520,4520,4520,0
|
|
20230920,093500,16873885,4520,4520,4520,4520,0
|
|
20230920,093400,16873885,4520,4550,4550,4520,1100
|
|
20230920,093300,11879080,4555,4555,4555,4555,4
|
|
20230920,093200,11860860,4555,4555,4555,4555,0
|
|
20230920,093100,11860860,4555,4555,4555,4555,12
|
|
20230920,093000,11806200,4550,4550,4550,4550,0
|
|
20230920,092900,11806200,4550,4550,4550,4550,0
|
|
20230920,092800,11806200,4550,4550,4550,4550,0
|
|
20230920,092700,11806200,4550,4550,4550,4550,746
|
|
20230920,092600,8411900,4550,4550,4550,4550,0
|
|
20230920,092500,8411900,4550,4550,4550,4550,11
|
|
20230920,092400,8361850,4555,4555,4555,4555,20
|
|
20230920,092300,8270750,4555,4555,4555,4555,410
|
|
20230920,092200,6403200,4555,4555,4555,4555,0
|
|
20230920,092100,6403200,4555,4555,4555,4555,0
|
|
20230920,092000,6403200,4555,4555,4555,4555,0
|
|
20230920,091900,6403200,4555,4555,4555,4555,4
|
|
20230920,091800,6384980,4555,4555,4555,4555,0
|
|
20230920,091700,6384980,4555,4555,4555,4555,0
|
|
20230920,091600,6384980,4555,4555,4555,4555,0
|
|
20230920,091500,6384980,4555,4555,4555,4555,9
|
|
20230920,091400,6343985,4555,4555,4555,4555,0
|
|
20230920,091300,6343985,4555,4555,4555,4555,0
|
|
20230920,091200,6343985,4555,4555,4555,4555,0
|
|
20230920,091100,6343985,4555,4555,4555,4555,644
|
|
20230920,091000,3410565,4555,4555,4555,4555,0
|
|
20230920,090900,3410565,4555,4545,4555,4545,200
|
|
20230920,090800,2500565,4550,4550,4550,4550,0
|
|
20230920,090700,2500565,4550,4550,4550,4550,0
|
|
20230920,090600,2500565,4550,4550,4550,4550,0
|
|
20230920,090500,2500565,4550,4550,4550,4550,0
|
|
20230920,090400,2500565,4550,4550,4550,4550,82
|
|
20230920,090300,2127465,4550,4550,4550,4550,51
|
|
20230920,090200,1895415,4545,4550,4550,4545,53
|
|
20230920,090100,1654480,4550,4550,4550,4550,0
|
|
20230920,090000,1654480,4550,4545,4550,4545,364
|