683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,202000,133407290,5450,5450,5450,5450,789
|
|
20230922,201900,133407290,5450,5450,5450,5450,0
|
|
20230922,201800,133407290,5450,5450,5450,5450,0
|
|
20230922,201700,133407290,5450,5450,5450,5450,0
|
|
20230922,201600,133407290,5450,5450,5450,5450,0
|
|
20230922,201500,133407290,5450,5450,5450,5450,0
|
|
20230922,201400,133407290,5450,5450,5450,5450,0
|
|
20230922,201300,133407290,5450,5450,5450,5450,0
|
|
20230922,201200,133407290,5450,5450,5450,5450,0
|
|
20230922,201100,133407290,5450,5450,5450,5450,0
|
|
20230922,201000,133407290,5450,5450,5450,5450,0
|
|
20230922,200900,133407290,5450,5450,5450,5450,0
|
|
20230922,200800,133407290,5450,5450,5450,5450,0
|
|
20230922,200700,133407290,5450,5450,5450,5450,0
|
|
20230922,200600,133407290,5450,5450,5450,5450,0
|
|
20230922,200500,133407290,5450,5450,5450,5450,0
|
|
20230922,200400,133407290,5450,5450,5450,5450,0
|
|
20230922,200300,133407290,5450,5450,5450,5450,0
|
|
20230922,200200,133407290,5450,5450,5450,5450,0
|
|
20230922,200100,133407290,5450,5450,5450,5450,0
|
|
20230922,200000,133407290,5450,5450,5450,5450,0
|
|
20230922,195900,133407290,5450,5450,5450,5450,0
|
|
20230922,195800,133407290,5450,5450,5450,5450,0
|
|
20230922,195700,133407290,5450,5450,5450,5450,0
|
|
20230922,195600,133407290,5450,5450,5450,5450,0
|
|
20230922,195500,133407290,5450,5450,5450,5450,0
|
|
20230922,195400,133407290,5450,5450,5450,5450,0
|
|
20230922,195300,133407290,5450,5450,5450,5450,0
|
|
20230922,195200,133407290,5450,5450,5450,5450,0
|
|
20230922,195100,133407290,5450,5450,5450,5450,0
|
|
20230922,195000,133407290,5450,5450,5450,5450,789
|
|
20230922,194900,133407290,5450,5450,5450,5450,0
|
|
20230922,194800,133407290,5450,5450,5450,5450,0
|
|
20230922,194700,133407290,5450,5450,5450,5450,0
|
|
20230922,194600,133407290,5450,5450,5450,5450,0
|
|
20230922,194500,133407290,5450,5450,5450,5450,0
|
|
20230922,194400,133407290,5450,5450,5450,5450,0
|
|
20230922,194300,133407290,5450,5450,5450,5450,0
|
|
20230922,194200,133407290,5450,5450,5450,5450,0
|
|
20230922,194100,133407290,5450,5450,5450,5450,0
|
|
20230922,194000,133407290,5450,5450,5450,5450,0
|
|
20230922,193900,133407290,5450,5450,5450,5450,0
|
|
20230922,193800,133407290,5450,5450,5450,5450,0
|
|
20230922,193700,133407290,5450,5450,5450,5450,0
|
|
20230922,193600,133407290,5450,5450,5450,5450,0
|
|
20230922,193500,133407290,5450,5450,5450,5450,0
|
|
20230922,193400,133407290,5450,5450,5450,5450,0
|
|
20230922,193300,133407290,5450,5450,5450,5450,0
|
|
20230922,193200,133407290,5450,5450,5450,5450,0
|
|
20230922,193100,133407290,5450,5450,5450,5450,0
|
|
20230922,193000,133407290,5450,5450,5450,5450,0
|
|
20230922,192900,133407290,5450,5450,5450,5450,0
|
|
20230922,192800,133407290,5450,5450,5450,5450,0
|
|
20230922,192700,133407290,5450,5450,5450,5450,0
|
|
20230922,192600,133407290,5450,5450,5450,5450,0
|
|
20230922,192500,133407290,5450,5450,5450,5450,0
|
|
20230922,192400,133407290,5450,5450,5450,5450,0
|
|
20230922,192300,133407290,5450,5450,5450,5450,0
|
|
20230922,192200,133407290,5450,5450,5450,5450,0
|
|
20230922,192100,133407290,5450,5450,5450,5450,0
|
|
20230922,192000,133407290,5450,5450,5450,5450,789
|
|
20230922,191900,133407290,5450,5450,5450,5450,0
|
|
20230922,191800,133407290,5450,5450,5450,5450,0
|
|
20230922,191700,133407290,5450,5450,5450,5450,0
|
|
20230922,191600,133407290,5450,5450,5450,5450,0
|
|
20230922,191500,133407290,5450,5450,5450,5450,0
|
|
20230922,191400,133407290,5450,5450,5450,5450,0
|
|
20230922,191300,133407290,5450,5450,5450,5450,0
|
|
20230922,191200,133407290,5450,5450,5450,5450,0
|
|
20230922,191100,133407290,5450,5450,5450,5450,0
|
|
20230922,191000,133407290,5450,5450,5450,5450,0
|
|
20230922,190900,133407290,5450,5450,5450,5450,0
|
|
20230922,190800,133407290,5450,5450,5450,5450,0
|
|
20230922,190700,133407290,5450,5450,5450,5450,0
|
|
20230922,190600,133407290,5450,5450,5450,5450,0
|
|
20230922,190500,133407290,5450,5450,5450,5450,0
|
|
20230922,190400,133407290,5450,5450,5450,5450,0
|
|
20230922,190300,133407290,5450,5450,5450,5450,0
|
|
20230922,190200,133407290,5450,5450,5450,5450,0
|
|
20230922,190100,133407290,5450,5450,5450,5450,0
|
|
20230922,190000,133407290,5450,5450,5450,5450,0
|
|
20230922,185900,133407290,5450,5450,5450,5450,0
|
|
20230922,185800,133407290,5450,5450,5450,5450,0
|
|
20230922,185700,133407290,5450,5450,5450,5450,0
|
|
20230922,185600,133407290,5450,5450,5450,5450,0
|
|
20230922,185500,133407290,5450,5450,5450,5450,0
|
|
20230922,185400,133407290,5450,5450,5450,5450,0
|
|
20230922,185300,133407290,5450,5450,5450,5450,0
|
|
20230922,185200,133407290,5450,5450,5450,5450,0
|
|
20230922,185100,133407290,5450,5450,5450,5450,0
|
|
20230922,185000,133407290,5450,5450,5450,5450,789
|
|
20230922,184900,133407290,5450,5450,5450,5450,0
|
|
20230922,184800,133407290,5450,5450,5450,5450,0
|
|
20230922,184700,133407290,5450,5450,5450,5450,0
|
|
20230922,184600,133407290,5450,5450,5450,5450,0
|
|
20230922,184500,133407290,5450,5450,5450,5450,0
|
|
20230922,184400,133407290,5450,5450,5450,5450,0
|
|
20230922,184300,133407290,5450,5450,5450,5450,0
|
|
20230922,184200,133407290,5450,5450,5450,5450,0
|
|
20230922,184100,133407290,5450,5450,5450,5450,0
|
|
20230922,184000,133407290,5450,5450,5450,5450,0
|
|
20230922,183900,133407290,5450,5450,5450,5450,0
|
|
20230922,183800,133407290,5450,5450,5450,5450,0
|
|
20230922,183700,133407290,5450,5450,5450,5450,0
|
|
20230922,183600,133407290,5450,5450,5450,5450,0
|
|
20230922,183500,133407290,5450,5450,5450,5450,0
|
|
20230922,183400,133407290,5450,5450,5450,5450,0
|
|
20230922,183300,133407290,5450,5450,5450,5450,0
|
|
20230922,183200,133407290,5450,5450,5450,5450,0
|
|
20230922,183100,133407290,5450,5450,5450,5450,0
|
|
20230922,183000,133407290,5450,5450,5450,5450,0
|
|
20230922,182900,133407290,5450,5450,5450,5450,0
|
|
20230922,182800,133407290,5450,5450,5450,5450,0
|
|
20230922,182700,133407290,5450,5450,5450,5450,0
|
|
20230922,182600,133407290,5450,5450,5450,5450,0
|
|
20230922,182500,133407290,5450,5450,5450,5450,0
|
|
20230922,182400,133407290,5450,5450,5450,5450,0
|
|
20230922,182300,133407290,5450,5450,5450,5450,0
|
|
20230922,182200,133407290,5450,5450,5450,5450,0
|
|
20230922,182100,133407290,5450,5450,5450,5450,0
|
|
20230922,182000,133407290,5450,5450,5450,5450,789
|
|
20230922,181900,133407290,5450,5450,5450,5450,0
|
|
20230922,181800,133407290,5450,5450,5450,5450,0
|
|
20230922,181700,133407290,5450,5450,5450,5450,0
|
|
20230922,181600,133407290,5450,5450,5450,5450,0
|
|
20230922,181500,133407290,5450,5450,5450,5450,0
|
|
20230922,181400,133407290,5450,5450,5450,5450,0
|
|
20230922,181300,133407290,5450,5450,5450,5450,0
|
|
20230922,181200,133407290,5450,5450,5450,5450,0
|
|
20230922,181100,133407290,5450,5450,5450,5450,0
|
|
20230922,181000,133407290,5450,5450,5450,5450,0
|
|
20230922,180900,133407290,5450,5450,5450,5450,0
|
|
20230922,180800,133407290,5450,5450,5450,5450,0
|
|
20230922,180700,133407290,5450,5450,5450,5450,0
|
|
20230922,180600,133407290,5450,5450,5450,5450,0
|
|
20230922,180500,133407290,5450,5450,5450,5450,0
|
|
20230922,180400,133407290,5450,5450,5450,5450,0
|
|
20230922,180300,133407290,5450,5450,5450,5450,0
|
|
20230922,180200,133407290,5450,5450,5450,5450,0
|
|
20230922,180100,133407290,5450,5450,5450,5450,0
|
|
20230922,180000,133407290,5450,5450,5450,5450,0
|
|
20230922,175900,133407290,5450,5450,5450,5450,0
|
|
20230922,175800,133407290,5450,5450,5450,5450,0
|
|
20230922,175700,133407290,5450,5450,5450,5450,0
|
|
20230922,175600,133407290,5450,5450,5450,5450,0
|
|
20230922,175500,133407290,5450,5450,5450,5450,0
|
|
20230922,175400,133407290,5450,5450,5450,5450,0
|
|
20230922,175300,133407290,5450,5450,5450,5450,0
|
|
20230922,175200,133407290,5450,5450,5450,5450,0
|
|
20230922,175100,133407290,5450,5450,5450,5450,0
|
|
20230922,175000,133407290,5450,5450,5450,5450,789
|
|
20230922,174900,133407290,5450,5450,5450,5450,0
|
|
20230922,174800,133407290,5450,5450,5450,5450,0
|
|
20230922,174700,133407290,5450,5450,5450,5450,0
|
|
20230922,174600,133407290,5450,5450,5450,5450,0
|
|
20230922,174500,133407290,5450,5450,5450,5450,0
|
|
20230922,174400,133407290,5450,5450,5450,5450,0
|
|
20230922,174300,133407290,5450,5450,5450,5450,0
|
|
20230922,174200,133407290,5450,5450,5450,5450,0
|
|
20230922,174100,133407290,5450,5450,5450,5450,0
|
|
20230922,174000,133407290,5450,5450,5450,5450,0
|
|
20230922,173900,133407290,5450,5450,5450,5450,0
|
|
20230922,173800,133407290,5450,5450,5450,5450,0
|
|
20230922,173700,133407290,5450,5450,5450,5450,0
|
|
20230922,173600,133407290,5450,5450,5450,5450,0
|
|
20230922,173500,133407290,5450,5450,5450,5450,0
|
|
20230922,173400,133407290,5450,5450,5450,5450,0
|
|
20230922,173300,133407290,5450,5450,5450,5450,0
|
|
20230922,173200,133407290,5450,5450,5450,5450,0
|
|
20230922,173100,133407290,5450,5450,5450,5450,0
|
|
20230922,173000,133407290,5450,5450,5450,5450,0
|
|
20230922,172900,133407290,5450,5450,5450,5450,0
|
|
20230922,172800,133407290,5450,5450,5450,5450,0
|
|
20230922,172700,133407290,5450,5450,5450,5450,0
|
|
20230922,172600,133407290,5450,5450,5450,5450,0
|
|
20230922,172500,133407290,5450,5450,5450,5450,0
|
|
20230922,172400,133407290,5450,5450,5450,5450,0
|
|
20230922,172300,133407290,5450,5450,5450,5450,0
|
|
20230922,172200,133407290,5450,5450,5450,5450,0
|
|
20230922,172100,133407290,5450,5450,5450,5450,0
|
|
20230922,172000,133407290,5450,5450,5450,5450,789
|
|
20230922,171900,133407290,5450,5450,5450,5450,0
|
|
20230922,171800,133407290,5450,5450,5450,5450,0
|
|
20230922,171700,133407290,5450,5450,5450,5450,0
|
|
20230922,171600,133407290,5450,5450,5450,5450,0
|
|
20230922,171500,133407290,5450,5450,5450,5450,0
|
|
20230922,171400,133407290,5450,5450,5450,5450,0
|
|
20230922,171300,133407290,5450,5450,5450,5450,0
|
|
20230922,171200,133407290,5450,5450,5450,5450,0
|
|
20230922,171100,133407290,5450,5450,5450,5450,0
|
|
20230922,171000,133407290,5450,5450,5450,5450,0
|
|
20230922,170900,133407290,5450,5450,5450,5450,0
|
|
20230922,170800,133407290,5450,5450,5450,5450,0
|
|
20230922,170700,133407290,5450,5450,5450,5450,0
|
|
20230922,170600,133407290,5450,5450,5450,5450,0
|
|
20230922,170500,133407290,5450,5450,5450,5450,0
|
|
20230922,170400,133407290,5450,5450,5450,5450,0
|
|
20230922,170300,133407290,5450,5450,5450,5450,0
|
|
20230922,170200,133407290,5450,5450,5450,5450,0
|
|
20230922,170100,133407290,5450,5450,5450,5450,0
|
|
20230922,170000,133407290,5450,5450,5450,5450,0
|
|
20230922,165900,133407290,5450,5450,5450,5450,0
|
|
20230922,165800,133407290,5450,5450,5450,5450,0
|
|
20230922,165700,133407290,5450,5450,5450,5450,0
|
|
20230922,165600,133407290,5450,5450,5450,5450,0
|
|
20230922,165500,133407290,5450,5450,5450,5450,0
|
|
20230922,165400,133407290,5450,5450,5450,5450,0
|
|
20230922,165300,133407290,5450,5450,5450,5450,0
|
|
20230922,165200,133407290,5450,5450,5450,5450,0
|
|
20230922,165100,133407290,5450,5450,5450,5450,0
|
|
20230922,165000,133407290,5450,5450,5450,5450,789
|
|
20230922,164900,133407290,5450,5450,5450,5450,0
|
|
20230922,164800,133407290,5450,5450,5450,5450,0
|
|
20230922,164700,133407290,5450,5450,5450,5450,0
|
|
20230922,164600,133407290,5450,5450,5450,5450,0
|
|
20230922,164500,133407290,5450,5450,5450,5450,0
|
|
20230922,164400,133407290,5450,5450,5450,5450,0
|
|
20230922,164300,133407290,5450,5450,5450,5450,0
|
|
20230922,164200,133407290,5450,5450,5450,5450,0
|
|
20230922,164100,133407290,5450,5450,5450,5450,0
|
|
20230922,164000,133407290,5450,5450,5450,5450,0
|
|
20230922,163900,133407290,5450,5450,5450,5450,0
|
|
20230922,163800,133407290,5450,5450,5450,5450,0
|
|
20230922,163700,133407290,5450,5450,5450,5450,0
|
|
20230922,163600,133407290,5450,5450,5450,5450,0
|
|
20230922,163500,133407290,5450,5450,5450,5450,0
|
|
20230922,163400,133407290,5450,5450,5450,5450,0
|
|
20230922,163300,133407290,5450,5450,5450,5450,0
|
|
20230922,163200,133407290,5450,5450,5450,5450,0
|
|
20230922,163100,133407290,5450,5450,5450,5450,0
|
|
20230922,163000,133407290,5450,5450,5450,5450,0
|
|
20230922,162900,133407290,5450,5450,5450,5450,0
|
|
20230922,162800,133407290,5450,5450,5450,5450,0
|
|
20230922,162700,133407290,5450,5450,5450,5450,0
|
|
20230922,162600,133407290,5450,5450,5450,5450,0
|
|
20230922,162500,133407290,5450,5450,5450,5450,0
|
|
20230922,162400,133407290,5450,5450,5450,5450,0
|
|
20230922,162300,133407290,5450,5450,5450,5450,0
|
|
20230922,162200,133407290,5450,5450,5450,5450,0
|
|
20230922,162100,133407290,5450,5450,5450,5450,0
|
|
20230922,162000,133407290,5450,5450,5450,5450,789
|
|
20230922,161900,133407290,5450,5450,5450,5450,0
|
|
20230922,161800,133407290,5450,5450,5450,5450,0
|
|
20230922,161700,133407290,5450,5450,5450,5450,0
|
|
20230922,161600,133407290,5450,5450,5450,5450,0
|
|
20230922,161500,133407290,5450,5450,5450,5450,0
|
|
20230922,161400,133407290,5450,5450,5450,5450,0
|
|
20230922,161300,133407290,5450,5450,5450,5450,0
|
|
20230922,161200,133407290,5450,5450,5450,5450,0
|
|
20230922,161100,133407290,5450,5450,5450,5450,0
|
|
20230922,161000,133407290,5450,5450,5450,5450,0
|
|
20230922,160900,133407290,5450,5450,5450,5450,0
|
|
20230922,160800,133407290,5450,5450,5450,5450,0
|
|
20230922,160700,133407290,5450,5450,5450,5450,0
|
|
20230922,160600,133407290,5450,5450,5450,5450,0
|
|
20230922,160500,133407290,5450,5450,5450,5450,0
|
|
20230922,160400,133407290,5450,5450,5450,5450,0
|
|
20230922,160300,133407290,5450,5450,5450,5450,0
|
|
20230922,160200,133407290,5450,5450,5450,5450,0
|
|
20230922,160100,133407290,5450,5450,5450,5450,0
|
|
20230922,160000,133407290,5450,5450,5450,5450,0
|
|
20230922,155900,133407290,5450,5450,5450,5450,0
|
|
20230922,155800,133407290,5450,5450,5450,5450,0
|
|
20230922,155700,133407290,5450,5450,5450,5450,0
|
|
20230922,155600,133407290,5450,5450,5450,5450,0
|
|
20230922,155500,133407290,5450,5450,5450,5450,0
|
|
20230922,155400,133407290,5450,5450,5450,5450,0
|
|
20230922,155300,133407290,5450,5450,5450,5450,0
|
|
20230922,155200,133407290,5450,5450,5450,5450,0
|
|
20230922,155100,133407290,5450,5450,5450,5450,0
|
|
20230922,155000,133407290,5450,5450,5450,5450,789
|
|
20230922,154900,133407290,5450,5450,5450,5450,0
|
|
20230922,154800,133407290,5450,5450,5450,5450,0
|
|
20230922,154700,133407290,5450,5450,5450,5450,0
|
|
20230922,154600,133407290,5450,5450,5450,5450,0
|
|
20230922,154500,133407290,5450,5450,5450,5450,0
|
|
20230922,154400,133407290,5450,5450,5450,5450,0
|
|
20230922,154300,133407290,5450,5450,5450,5450,0
|
|
20230922,154200,133407290,5450,5450,5450,5450,0
|
|
20230922,154100,133407290,5450,5450,5450,5450,0
|
|
20230922,154000,133407290,5450,5450,5450,5450,0
|
|
20230922,153900,133407290,5450,5450,5450,5450,0
|
|
20230922,153800,133407290,5450,5450,5450,5450,0
|
|
20230922,153700,133407290,5450,5450,5450,5450,0
|
|
20230922,153600,133407290,5450,5450,5450,5450,0
|
|
20230922,153500,133407290,5450,5450,5450,5450,0
|
|
20230922,153400,133407290,5450,5450,5450,5450,0
|
|
20230922,153300,133407290,5450,5450,5450,5450,0
|
|
20230922,153200,133407290,5450,5450,5450,5450,0
|
|
20230922,153100,133407290,5450,5450,5450,5450,0
|
|
20230922,153000,133407290,5450,5450,5450,5450,789
|
|
20230922,152900,129107240,5440,5440,5440,5440,0
|
|
20230922,152800,129107240,5440,5440,5440,5440,0
|
|
20230922,152700,129107240,5440,5440,5440,5440,0
|
|
20230922,152600,129107240,5440,5440,5440,5440,0
|
|
20230922,152500,129107240,5440,5440,5440,5440,0
|
|
20230922,152400,129107240,5440,5440,5440,5440,0
|
|
20230922,152300,129107240,5440,5440,5440,5440,0
|
|
20230922,152200,129107240,5440,5440,5440,5440,0
|
|
20230922,152100,129107240,5440,5440,5440,5440,0
|
|
20230922,152000,129107240,5440,5440,5440,5440,0
|
|
20230922,151900,129107240,5440,5430,5440,5430,4
|
|
20230922,151800,129085500,5430,5430,5430,5430,66
|
|
20230922,151700,128727120,5430,5430,5430,5430,10
|
|
20230922,151600,128672820,5440,5440,5440,5440,0
|
|
20230922,151500,128672820,5440,5440,5440,5440,0
|
|
20230922,151400,128672820,5440,5440,5440,5440,5
|
|
20230922,151300,128645620,5440,5440,5440,5440,0
|
|
20230922,151200,128645620,5440,5440,5440,5440,1
|
|
20230922,151100,128640180,5440,5440,5440,5440,1
|
|
20230922,151000,128634740,5430,5430,5430,5430,10
|
|
20230922,150900,128580440,5440,5440,5440,5440,1
|
|
20230922,150800,128575000,5430,5430,5430,5430,2
|
|
20230922,150700,128564140,5440,5440,5440,5440,1
|
|
20230922,150600,128558700,5430,5430,5430,5430,0
|
|
20230922,150500,128558700,5430,5430,5430,5430,0
|
|
20230922,150400,128558700,5430,5430,5430,5430,0
|
|
20230922,150300,128558700,5430,5430,5430,5430,0
|
|
20230922,150200,128558700,5430,5430,5430,5430,0
|
|
20230922,150100,128558700,5430,5430,5430,5430,0
|
|
20230922,150000,128558700,5430,5430,5430,5430,7
|
|
20230922,145900,128520690,5430,5430,5430,5430,0
|
|
20230922,145800,128520690,5430,5430,5430,5430,27
|
|
20230922,145700,128374080,5430,5430,5430,5430,0
|
|
20230922,145600,128374080,5430,5430,5430,5430,0
|
|
20230922,145500,128374080,5430,5430,5430,5430,300
|
|
20230922,145400,126745080,5430,5430,5430,5430,50
|
|
20230922,145300,126473580,5430,5430,5430,5430,0
|
|
20230922,145200,126473580,5430,5430,5430,5430,60
|
|
20230922,145100,126147780,5430,5430,5430,5430,0
|
|
20230922,145000,126147780,5430,5430,5430,5430,102
|
|
20230922,144900,125593920,5420,5420,5420,5420,4
|
|
20230922,144800,125572240,5420,5420,5420,5420,0
|
|
20230922,144700,125572240,5420,5420,5420,5420,0
|
|
20230922,144600,125572240,5420,5420,5420,5420,0
|
|
20230922,144500,125572240,5420,5420,5420,5420,0
|
|
20230922,144400,125572240,5420,5420,5420,5420,30
|
|
20230922,144300,125409640,5440,5440,5440,5440,0
|
|
20230922,144200,125409640,5440,5440,5440,5440,0
|
|
20230922,144100,125409640,5440,5440,5440,5440,0
|
|
20230922,144000,125409640,5440,5440,5440,5440,0
|
|
20230922,143900,125409640,5440,5440,5440,5440,0
|
|
20230922,143800,125409640,5440,5440,5440,5440,0
|
|
20230922,143700,125409640,5440,5440,5440,5440,0
|
|
20230922,143600,125409640,5440,5440,5440,5440,0
|
|
20230922,143500,125409640,5440,5440,5440,5440,0
|
|
20230922,143400,125409640,5440,5440,5440,5440,0
|
|
20230922,143300,125409640,5440,5440,5440,5440,0
|
|
20230922,143200,125409640,5440,5440,5440,5440,0
|
|
20230922,143100,125409640,5440,5440,5440,5440,0
|
|
20230922,143000,125409640,5440,5440,5440,5440,0
|
|
20230922,142900,125409640,5440,5440,5440,5440,0
|
|
20230922,142800,125409640,5440,5440,5440,5440,0
|
|
20230922,142700,125409640,5440,5440,5440,5440,184
|
|
20230922,142600,124408680,5440,5440,5440,5440,0
|
|
20230922,142500,124408680,5440,5430,5440,5410,668
|
|
20230922,142400,120793760,5430,5430,5430,5430,1
|
|
20230922,142300,120788330,5410,5410,5410,5410,51
|
|
20230922,142200,120512420,5410,5410,5410,5410,0
|
|
20230922,142100,120512420,5410,5410,5410,5410,0
|
|
20230922,142000,120512420,5410,5410,5410,5410,6
|
|
20230922,141900,120479960,5440,5440,5440,5440,0
|
|
20230922,141800,120479960,5440,5440,5440,5440,0
|
|
20230922,141700,120479960,5440,5440,5440,5440,0
|
|
20230922,141600,120479960,5440,5440,5440,5440,0
|
|
20230922,141500,120479960,5440,5440,5440,5440,0
|
|
20230922,141400,120479960,5440,5440,5440,5440,0
|
|
20230922,141300,120479960,5440,5440,5440,5440,0
|
|
20230922,141200,120479960,5440,5440,5440,5440,0
|
|
20230922,141100,120479960,5440,5440,5440,5440,0
|
|
20230922,141000,120479960,5440,5440,5440,5440,0
|
|
20230922,140900,120479960,5440,5430,5440,5430,388
|
|
20230922,140800,118373110,5440,5440,5440,5440,0
|
|
20230922,140700,118373110,5440,5440,5440,5440,0
|
|
20230922,140600,118373110,5440,5440,5440,5440,0
|
|
20230922,140500,118373110,5440,5440,5440,5440,0
|
|
20230922,140400,118373110,5440,5440,5440,5440,0
|
|
20230922,140300,118373110,5440,5440,5440,5440,0
|
|
20230922,140200,118373110,5440,5440,5440,5440,1
|
|
20230922,140100,118367670,5410,5410,5410,5410,0
|
|
20230922,140000,118367670,5410,5410,5410,5410,548
|
|
20230922,135900,115402990,5410,5410,5410,5410,26
|
|
20230922,135800,115262330,5410,5410,5410,5410,4
|
|
20230922,135700,115240690,5430,5430,5430,5430,0
|
|
20230922,135600,115240690,5430,5430,5430,5430,3
|
|
20230922,135500,115224400,5410,5410,5410,5410,0
|
|
20230922,135400,115224400,5410,5410,5410,5410,0
|
|
20230922,135300,115224400,5410,5410,5410,5410,0
|
|
20230922,135200,115224400,5410,5410,5410,5410,5
|
|
20230922,135100,115197350,5410,5410,5410,5410,0
|
|
20230922,135000,115197350,5410,5410,5410,5410,50
|
|
20230922,134900,114926850,5440,5440,5440,5440,0
|
|
20230922,134800,114926850,5440,5440,5440,5440,1
|
|
20230922,134700,114921410,5410,5410,5410,5410,29
|
|
20230922,134600,114764520,5410,5410,5410,5410,1100
|
|
20230922,134500,108813520,5440,5440,5440,5440,0
|
|
20230922,134400,108813520,5440,5440,5440,5440,1
|
|
20230922,134300,108808080,5410,5410,5410,5410,0
|
|
20230922,134200,108808080,5410,5410,5410,5410,468
|
|
20230922,134100,106276200,5400,5400,5400,5400,0
|
|
20230922,134000,106276200,5400,5400,5400,5400,1000
|
|
20230922,133900,100876200,5440,5440,5440,5440,0
|
|
20230922,133800,100876200,5440,5440,5440,5440,0
|
|
20230922,133700,100876200,5440,5440,5440,5440,1
|
|
20230922,133600,100870760,5430,5410,5430,5400,1200
|
|
20230922,133500,94370760,5440,5440,5440,5440,0
|
|
20230922,133400,94370760,5440,5440,5440,5440,0
|
|
20230922,133300,94370760,5440,5440,5440,5440,0
|
|
20230922,133200,94370760,5440,5440,5440,5440,0
|
|
20230922,133100,94370760,5440,5420,5440,5420,99
|
|
20230922,133000,93834060,5420,5420,5420,5420,0
|
|
20230922,132900,93834060,5420,5420,5420,5420,0
|
|
20230922,132800,93834060,5420,5420,5420,5420,0
|
|
20230922,132700,93834060,5420,5420,5420,5420,0
|
|
20230922,132600,93834060,5420,5420,5420,5420,0
|
|
20230922,132500,93834060,5420,5420,5420,5420,0
|
|
20230922,132400,93834060,5420,5420,5420,5420,0
|
|
20230922,132300,93834060,5420,5440,5440,5420,1215
|
|
20230922,132200,87242580,5440,5440,5440,5440,0
|
|
20230922,132100,87242580,5440,5440,5440,5440,0
|
|
20230922,132000,87242580,5440,5440,5440,5440,0
|
|
20230922,131900,87242580,5440,5440,5440,5440,0
|
|
20230922,131800,87242580,5440,5440,5440,5440,0
|
|
20230922,131700,87242580,5440,5440,5440,5440,0
|
|
20230922,131600,87242580,5440,5440,5440,5440,0
|
|
20230922,131500,87242580,5440,5440,5440,5440,0
|
|
20230922,131400,87242580,5440,5440,5440,5440,0
|
|
20230922,131300,87242580,5440,5440,5440,5440,0
|
|
20230922,131200,87242580,5440,5440,5440,5440,0
|
|
20230922,131100,87242580,5440,5440,5440,5440,10
|
|
20230922,131000,87188180,5440,5440,5440,5440,4
|
|
20230922,130900,87166420,5440,5440,5440,5440,0
|
|
20230922,130800,87166420,5440,5440,5440,5440,0
|
|
20230922,130700,87166420,5440,5440,5440,5440,50
|
|
20230922,130600,86894420,5430,5430,5430,5430,20
|
|
20230922,130500,86785820,5430,5430,5430,5430,52
|
|
20230922,130400,86503460,5450,5450,5450,5450,0
|
|
20230922,130300,86503460,5450,5450,5450,5450,1
|
|
20230922,130200,86498010,5430,5430,5430,5430,251
|
|
20230922,130100,85135080,5430,5430,5430,5430,0
|
|
20230922,130000,85135080,5430,5430,5430,5430,0
|
|
20230922,125900,85135080,5430,5430,5430,5430,0
|
|
20230922,125800,85135080,5430,5430,5430,5430,0
|
|
20230922,125700,85135080,5430,5430,5430,5430,0
|
|
20230922,125600,85135080,5430,5430,5430,5430,0
|
|
20230922,125500,85135080,5430,5430,5430,5430,0
|
|
20230922,125400,85135080,5430,5430,5430,5430,0
|
|
20230922,125300,85135080,5430,5430,5430,5430,193
|
|
20230922,125200,84087090,5430,5430,5430,5430,0
|
|
20230922,125100,84087090,5430,5430,5430,5430,617
|
|
20230922,125000,80736780,5430,5430,5430,5430,0
|
|
20230922,124900,80736780,5430,5430,5430,5430,0
|
|
20230922,124800,80736780,5430,5430,5430,5430,0
|
|
20230922,124700,80736780,5430,5430,5430,5430,0
|
|
20230922,124600,80736780,5430,5430,5430,5430,0
|
|
20230922,124500,80736780,5430,5430,5430,5430,6
|
|
20230922,124400,80704200,5430,5430,5430,5430,0
|
|
20230922,124300,80704200,5430,5430,5430,5430,0
|
|
20230922,124200,80704200,5430,5430,5430,5430,0
|
|
20230922,124100,80704200,5430,5430,5430,5430,0
|
|
20230922,124000,80704200,5430,5430,5430,5430,0
|
|
20230922,123900,80704200,5430,5430,5430,5430,100
|
|
20230922,123800,80161200,5430,5430,5430,5430,0
|
|
20230922,123700,80161200,5430,5430,5430,5430,0
|
|
20230922,123600,80161200,5430,5430,5430,5430,0
|
|
20230922,123500,80161200,5430,5430,5430,5430,0
|
|
20230922,123400,80161200,5430,5430,5430,5430,0
|
|
20230922,123300,80161200,5430,5430,5430,5430,0
|
|
20230922,123200,80161200,5430,5430,5430,5430,0
|
|
20230922,123100,80161200,5430,5430,5430,5430,140
|
|
20230922,123000,79401000,5430,5430,5430,5430,0
|
|
20230922,122900,79401000,5430,5430,5430,5430,0
|
|
20230922,122800,79401000,5430,5430,5430,5430,0
|
|
20230922,122700,79401000,5430,5430,5430,5430,0
|
|
20230922,122600,79401000,5430,5430,5430,5430,0
|
|
20230922,122500,79401000,5430,5430,5430,5430,0
|
|
20230922,122400,79401000,5430,5430,5430,5430,843
|
|
20230922,122300,74823510,5430,5430,5430,5430,0
|
|
20230922,122200,74823510,5430,5430,5430,5430,21
|
|
20230922,122100,74709480,5430,5430,5430,5430,10
|
|
20230922,122000,74655180,5430,5430,5430,5430,0
|
|
20230922,121900,74655180,5430,5430,5430,5430,0
|
|
20230922,121800,74655180,5430,5430,5430,5430,0
|
|
20230922,121700,74655180,5430,5430,5430,5430,0
|
|
20230922,121600,74655180,5430,5430,5430,5430,0
|
|
20230922,121500,74655180,5430,5430,5430,5430,0
|
|
20230922,121400,74655180,5430,5430,5430,5430,110
|
|
20230922,121300,74057880,5430,5430,5430,5430,730
|
|
20230922,121200,70093980,5430,5430,5430,5430,0
|
|
20230922,121100,70093980,5430,5430,5430,5430,0
|
|
20230922,121000,70093980,5430,5430,5430,5430,0
|
|
20230922,120900,70093980,5430,5430,5430,5430,5
|
|
20230922,120800,70066830,5420,5420,5420,5420,0
|
|
20230922,120700,70066830,5420,5420,5420,5420,0
|
|
20230922,120600,70066830,5420,5430,5430,5420,44
|
|
20230922,120500,69828340,5430,5430,5430,5430,0
|
|
20230922,120400,69828340,5430,5430,5430,5430,0
|
|
20230922,120300,69828340,5430,5430,5430,5430,0
|
|
20230922,120200,69828340,5430,5430,5430,5430,6
|
|
20230922,120100,69795760,5470,5470,5470,5470,0
|
|
20230922,120000,69795760,5470,5470,5470,5470,6
|
|
20230922,115900,69762940,5430,5430,5430,5430,730
|
|
20230922,115800,65799040,5470,5470,5470,5470,0
|
|
20230922,115700,65799040,5470,5470,5470,5470,3
|
|
20230922,115600,65782630,5470,5470,5470,5470,1
|
|
20230922,115500,65777160,5460,5460,5460,5460,0
|
|
20230922,115400,65777160,5460,5460,5460,5460,63
|
|
20230922,115300,65433180,5460,5460,5460,5460,0
|
|
20230922,115200,65433180,5460,5460,5460,5460,1
|
|
20230922,115100,65427720,5460,5460,5460,5460,503
|
|
20230922,115000,62681340,5460,5460,5460,5460,0
|
|
20230922,114900,62681340,5460,5460,5460,5460,0
|
|
20230922,114800,62681340,5460,5460,5460,5460,5
|
|
20230922,114700,62654040,5450,5450,5450,5450,0
|
|
20230922,114600,62654040,5450,5450,5450,5450,0
|
|
20230922,114500,62654040,5450,5450,5450,5450,503
|
|
20230922,114400,59912690,5450,5450,5450,5450,1
|
|
20230922,114300,59907240,5450,5450,5450,5450,0
|
|
20230922,114200,59907240,5450,5450,5450,5450,3
|
|
20230922,114100,59890890,5450,5450,5450,5450,1
|
|
20230922,114000,59885440,5450,5450,5450,5450,0
|
|
20230922,113900,59885440,5450,5450,5450,5450,3
|
|
20230922,113800,59869090,5450,5450,5450,5450,0
|
|
20230922,113700,59869090,5450,5450,5450,5450,2
|
|
20230922,113600,59858190,5440,5440,5440,5440,3
|
|
20230922,113500,59841870,5450,5450,5450,5450,0
|
|
20230922,113400,59841870,5450,5450,5450,5450,0
|
|
20230922,113300,59841870,5450,5450,5450,5450,4
|
|
20230922,113200,59820070,5440,5440,5440,5440,0
|
|
20230922,113100,59820070,5440,5440,5440,5440,1000
|
|
20230922,113000,54380070,5440,5440,5440,5440,3
|
|
20230922,112900,54363750,5440,5440,5440,5440,2
|
|
20230922,112800,54352870,5440,5440,5440,5440,0
|
|
20230922,112700,54352870,5440,5440,5440,5440,3
|
|
20230922,112600,54336550,5440,5440,5440,5440,0
|
|
20230922,112500,54336550,5440,5440,5440,5440,1
|
|
20230922,112400,54331110,5440,5440,5440,5440,3
|
|
20230922,112300,54314790,5440,5440,5440,5440,0
|
|
20230922,112200,54314790,5440,5440,5440,5440,1
|
|
20230922,112100,54309350,5440,5440,5440,5440,3
|
|
20230922,112000,54293030,5440,5440,5440,5440,0
|
|
20230922,111900,54293030,5440,5440,5440,5440,0
|
|
20230922,111800,54293030,5440,5440,5440,5440,5
|
|
20230922,111700,54265830,5440,5440,5440,5440,0
|
|
20230922,111600,54265830,5440,5440,5440,5440,0
|
|
20230922,111500,54265830,5440,5430,5440,5430,479
|
|
20230922,111400,51664830,5430,5430,5430,5430,25
|
|
20230922,111300,51529080,5430,5430,5430,5430,5
|
|
20230922,111200,51501930,5430,5430,5430,5430,3
|
|
20230922,111100,51485640,5430,5430,5430,5430,0
|
|
20230922,111000,51485640,5430,5430,5430,5430,2
|
|
20230922,110900,51474780,5430,5430,5430,5430,3
|
|
20230922,110800,51458490,5380,5380,5380,5380,0
|
|
20230922,110700,51458490,5380,5390,5390,5380,368
|
|
20230922,110600,49478480,5430,5400,5430,5390,873
|
|
20230922,110500,44767350,5440,5440,5440,5440,0
|
|
20230922,110400,44767350,5440,5440,5440,5440,0
|
|
20230922,110300,44767350,5440,5440,5440,5440,4
|
|
20230922,110200,44745590,5440,5440,5440,5440,0
|
|
20230922,110100,44745590,5440,5440,5440,5440,0
|
|
20230922,110000,44745590,5440,5440,5440,5440,3
|
|
20230922,105900,44729270,5440,5440,5440,5440,52
|
|
20230922,105800,44446390,5440,5440,5440,5440,0
|
|
20230922,105700,44446390,5440,5420,5450,5420,1303
|
|
20230922,105600,37380010,5380,5380,5380,5380,621
|
|
20230922,105500,34039030,5420,5420,5420,5420,4
|
|
20230922,105400,34017350,5380,5380,5380,5380,4
|
|
20230922,105300,33995830,5420,5420,5420,5420,0
|
|
20230922,105200,33995830,5420,5420,5420,5420,3
|
|
20230922,105100,33979570,5420,5420,5420,5420,5
|
|
20230922,105000,33952470,5420,5420,5420,5420,0
|
|
20230922,104900,33952470,5420,5420,5420,5420,3
|
|
20230922,104800,33936210,5420,5420,5420,5420,1
|
|
20230922,104700,33930790,5420,5420,5420,5420,0
|
|
20230922,104600,33930790,5420,5420,5420,5420,3
|
|
20230922,104500,33914530,5420,5420,5420,5420,0
|
|
20230922,104400,33914530,5420,5420,5420,5420,1
|
|
20230922,104300,33909110,5420,5410,5420,5410,232
|
|
20230922,104200,32653980,5410,5410,5410,5410,1
|
|
20230922,104100,32648570,5370,5370,5370,5370,0
|
|
20230922,104000,32648570,5370,5410,5410,5370,51
|
|
20230922,103900,32374500,5410,5410,5410,5410,0
|
|
20230922,103800,32374500,5410,5410,5410,5410,0
|
|
20230922,103700,32374500,5410,5410,5410,5410,3
|
|
20230922,103600,32358270,5410,5410,5410,5410,1
|
|
20230922,103500,32352860,5410,5410,5410,5410,10
|
|
20230922,103400,32298760,5410,5410,5410,5410,3
|
|
20230922,103300,32282530,5410,5410,5410,5410,0
|
|
20230922,103200,32282530,5410,5410,5410,5410,2
|
|
20230922,103100,32271710,5410,5410,5410,5410,4
|
|
20230922,103000,32250070,5410,5410,5410,5410,0
|
|
20230922,102900,32250070,5410,5410,5410,5410,1
|
|
20230922,102800,32244660,5360,5380,5420,5360,922
|
|
20230922,102700,27296870,5420,5420,5420,5420,0
|
|
20230922,102600,27296870,5420,5420,5420,5420,0
|
|
20230922,102500,27296870,5420,5420,5420,5420,4
|
|
20230922,102400,27275190,5420,5420,5420,5420,1
|
|
20230922,102300,27269770,5420,5420,5420,5420,200
|
|
20230922,102200,26185770,5420,5420,5420,5420,3
|
|
20230922,102100,26169510,5420,5420,5420,5390,438
|
|
20230922,102000,23808600,5420,5420,5420,5420,2
|
|
20230922,101900,23797760,5420,5420,5420,5420,23
|
|
20230922,101800,23673100,5420,5420,5420,5420,0
|
|
20230922,101700,23673100,5420,5420,5420,5420,1
|
|
20230922,101600,23667680,5420,5420,5420,5420,3
|
|
20230922,101500,23651420,5420,5420,5420,5420,0
|
|
20230922,101400,23651420,5420,5420,5420,5420,0
|
|
20230922,101300,23651420,5420,5420,5420,5420,6
|
|
20230922,101200,23618900,5390,5390,5390,5390,90
|
|
20230922,101100,23133800,5420,5420,5420,5420,0
|
|
20230922,101000,23133800,5420,5420,5420,5420,154
|
|
20230922,100900,22299120,5420,5420,5420,5420,0
|
|
20230922,100800,22299120,5420,5420,5420,5420,0
|
|
20230922,100700,22299120,5420,5420,5420,5420,3
|
|
20230922,100600,22282860,5420,5420,5420,5420,1
|
|
20230922,100500,22277440,5420,5420,5420,5420,0
|
|
20230922,100400,22277440,5420,5420,5420,5420,3
|
|
20230922,100300,22261180,5420,5420,5420,5420,1
|
|
20230922,100200,22255760,5420,5420,5420,5420,2
|
|
20230922,100100,22244920,5430,5430,5430,5430,3
|
|
20230922,100000,22228630,5430,5430,5430,5430,0
|
|
20230922,095900,22228630,5430,5430,5430,5430,0
|
|
20230922,095800,22228630,5430,5430,5430,5430,4
|
|
20230922,095700,22206910,5430,5430,5430,5430,0
|
|
20230922,095600,22206910,5430,5430,5430,5430,0
|
|
20230922,095500,22206910,5430,5410,5430,5410,503
|
|
20230922,095400,19485620,5430,5430,5430,5430,2
|
|
20230922,095300,19474760,5430,5430,5430,5430,3
|
|
20230922,095200,19458470,5400,5400,5400,5400,0
|
|
20230922,095100,19458470,5400,5400,5400,5400,71
|
|
20230922,095000,19075070,5390,5400,5400,5390,303
|
|
20230922,094900,17441870,5400,5400,5400,5400,5
|
|
20230922,094800,17414870,5400,5400,5400,5400,113
|
|
20230922,094700,16804670,5400,5440,5440,5400,6
|
|
20230922,094600,16772110,5410,5410,5410,5410,8
|
|
20230922,094500,16728830,5440,5440,5440,5440,0
|
|
20230922,094400,16728830,5440,5440,5440,5440,3
|
|
20230922,094300,16712510,5440,5440,5440,5440,2
|
|
20230922,094200,16701630,5440,5440,5440,5440,8
|
|
20230922,094100,16658110,5440,5440,5440,5440,3
|
|
20230922,094000,16641790,5410,5410,5410,5410,10
|
|
20230922,093900,16587690,5440,5440,5440,5440,1
|
|
20230922,093800,16582250,5440,5440,5440,5440,6
|
|
20230922,093700,16549610,5440,5440,5440,5440,1
|
|
20230922,093600,16544170,5440,5440,5440,5440,2
|
|
20230922,093500,16533290,5410,5450,5450,5410,10
|
|
20230922,093400,16479070,5450,5450,5450,5450,4
|
|
20230922,093300,16457270,5450,5450,5450,5450,0
|
|
20230922,093200,16457270,5450,5450,5450,5450,4
|
|
20230922,093100,16435470,5450,5450,5450,5450,1
|
|
20230922,093000,16430020,5450,5450,5450,5450,30
|
|
20230922,092900,16266520,5450,5440,5450,5440,211
|
|
20230922,092800,15116640,5440,5450,5450,5440,31
|
|
20230922,092700,14947700,5450,5450,5450,5450,1
|
|
20230922,092600,14942250,5450,5450,5450,5450,3
|
|
20230922,092500,14925900,5460,5460,5460,5460,0
|
|
20230922,092400,14925900,5460,5460,5460,5460,2
|
|
20230922,092300,14914980,5460,5460,5460,5460,3
|
|
20230922,092200,14898600,5460,5390,5460,5390,97
|
|
20230922,092100,14370330,5460,5460,5460,5460,0
|
|
20230922,092000,14370330,5460,5450,5460,5450,7
|
|
20230922,091900,14332140,5390,5390,5390,5390,3
|
|
20230922,091800,14315970,5460,5460,5460,5460,0
|
|
20230922,091700,14315970,5460,5450,5460,5450,105
|
|
20230922,091600,13743690,5450,5420,5450,5420,41
|
|
20230922,091500,13521040,5390,5400,5400,5390,174
|
|
20230922,091400,12582570,5400,5400,5400,5400,3
|
|
20230922,091300,12566370,5390,5390,5390,5390,15
|
|
20230922,091200,12485520,5350,5350,5350,5350,0
|
|
20230922,091100,12485520,5350,5390,5390,5350,14
|
|
20230922,091000,12410100,5390,5390,5390,5390,0
|
|
20230922,090900,12410100,5390,5390,5390,5390,51
|
|
20230922,090800,12135210,5390,5400,5400,5340,26
|
|
20230922,090700,11995990,5340,5350,5350,5340,300
|
|
20230922,090600,10393330,5350,5360,5360,5350,50
|
|
20230922,090500,10125540,5450,5450,5450,5450,6
|
|
20230922,090400,10092840,5400,5400,5400,5400,100
|
|
20230922,090300,9552840,5470,5350,5470,5270,1232
|
|
20230922,090200,2994400,5420,5390,5450,5360,433
|
|
20230922,090100,661870,5470,5470,5470,5470,0
|
|
20230922,090000,661870,5470,5470,5470,5470,121
|