669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,200600,234467480,5400,5400,5400,5400,7168
|
|
20230925,200500,234467480,5400,5400,5400,5400,0
|
|
20230925,200400,234467480,5400,5400,5400,5400,0
|
|
20230925,200300,234467480,5400,5400,5400,5400,0
|
|
20230925,200200,234467480,5400,5400,5400,5400,0
|
|
20230925,200100,234467480,5400,5400,5400,5400,0
|
|
20230925,200000,234467480,5400,5400,5400,5400,0
|
|
20230925,195900,234467480,5400,5400,5400,5400,0
|
|
20230925,195800,234467480,5400,5400,5400,5400,0
|
|
20230925,195700,234467480,5400,5400,5400,5400,0
|
|
20230925,195600,234467480,5400,5400,5400,5400,0
|
|
20230925,195500,234467480,5400,5400,5400,5400,0
|
|
20230925,195400,234467480,5400,5400,5400,5400,0
|
|
20230925,195300,234467480,5400,5400,5400,5400,0
|
|
20230925,195200,234467480,5400,5400,5400,5400,0
|
|
20230925,195100,234467480,5400,5400,5400,5400,0
|
|
20230925,195000,234467480,5400,5400,5400,5400,0
|
|
20230925,194900,234467480,5400,5400,5400,5400,0
|
|
20230925,194800,234467480,5400,5400,5400,5400,0
|
|
20230925,194700,234467480,5400,5400,5400,5400,0
|
|
20230925,194600,234467480,5400,5400,5400,5400,0
|
|
20230925,194500,234467480,5400,5400,5400,5400,0
|
|
20230925,194400,234467480,5400,5400,5400,5400,0
|
|
20230925,194300,234467480,5400,5400,5400,5400,0
|
|
20230925,194200,234467480,5400,5400,5400,5400,0
|
|
20230925,194100,234467480,5400,5400,5400,5400,0
|
|
20230925,194000,234467480,5400,5400,5400,5400,0
|
|
20230925,193900,234467480,5400,5400,5400,5400,0
|
|
20230925,193800,234467480,5400,5400,5400,5400,0
|
|
20230925,193700,234467480,5400,5400,5400,5400,0
|
|
20230925,193600,234467480,5400,5400,5400,5400,7168
|
|
20230925,193500,234467480,5400,5400,5400,5400,0
|
|
20230925,193400,234467480,5400,5400,5400,5400,0
|
|
20230925,193300,234467480,5400,5400,5400,5400,0
|
|
20230925,193200,234467480,5400,5400,5400,5400,0
|
|
20230925,193100,234467480,5400,5400,5400,5400,0
|
|
20230925,193000,234467480,5400,5400,5400,5400,0
|
|
20230925,192900,234467480,5400,5400,5400,5400,0
|
|
20230925,192800,234467480,5400,5400,5400,5400,0
|
|
20230925,192700,234467480,5400,5400,5400,5400,0
|
|
20230925,192600,234467480,5400,5400,5400,5400,0
|
|
20230925,192500,234467480,5400,5400,5400,5400,0
|
|
20230925,192400,234467480,5400,5400,5400,5400,0
|
|
20230925,192300,234467480,5400,5400,5400,5400,0
|
|
20230925,192200,234467480,5400,5400,5400,5400,0
|
|
20230925,192100,234467480,5400,5400,5400,5400,0
|
|
20230925,192000,234467480,5400,5400,5400,5400,0
|
|
20230925,191900,234467480,5400,5400,5400,5400,0
|
|
20230925,191800,234467480,5400,5400,5400,5400,0
|
|
20230925,191700,234467480,5400,5400,5400,5400,0
|
|
20230925,191600,234467480,5400,5400,5400,5400,0
|
|
20230925,191500,234467480,5400,5400,5400,5400,0
|
|
20230925,191400,234467480,5400,5400,5400,5400,0
|
|
20230925,191300,234467480,5400,5400,5400,5400,0
|
|
20230925,191200,234467480,5400,5400,5400,5400,0
|
|
20230925,191100,234467480,5400,5400,5400,5400,0
|
|
20230925,191000,234467480,5400,5400,5400,5400,0
|
|
20230925,190900,234467480,5400,5400,5400,5400,0
|
|
20230925,190800,234467480,5400,5400,5400,5400,0
|
|
20230925,190700,234467480,5400,5400,5400,5400,0
|
|
20230925,190600,234467480,5400,5400,5400,5400,7168
|
|
20230925,190500,234467480,5400,5400,5400,5400,0
|
|
20230925,190400,234467480,5400,5400,5400,5400,0
|
|
20230925,190300,234467480,5400,5400,5400,5400,0
|
|
20230925,190200,234467480,5400,5400,5400,5400,0
|
|
20230925,190100,234467480,5400,5400,5400,5400,0
|
|
20230925,190000,234467480,5400,5400,5400,5400,0
|
|
20230925,185900,234467480,5400,5400,5400,5400,0
|
|
20230925,185800,234467480,5400,5400,5400,5400,0
|
|
20230925,185700,234467480,5400,5400,5400,5400,0
|
|
20230925,185600,234467480,5400,5400,5400,5400,0
|
|
20230925,185500,234467480,5400,5400,5400,5400,0
|
|
20230925,185400,234467480,5400,5400,5400,5400,0
|
|
20230925,185300,234467480,5400,5400,5400,5400,0
|
|
20230925,185200,234467480,5400,5400,5400,5400,0
|
|
20230925,185100,234467480,5400,5400,5400,5400,0
|
|
20230925,185000,234467480,5400,5400,5400,5400,0
|
|
20230925,184900,234467480,5400,5400,5400,5400,0
|
|
20230925,184800,234467480,5400,5400,5400,5400,0
|
|
20230925,184700,234467480,5400,5400,5400,5400,0
|
|
20230925,184600,234467480,5400,5400,5400,5400,0
|
|
20230925,184500,234467480,5400,5400,5400,5400,0
|
|
20230925,184400,234467480,5400,5400,5400,5400,0
|
|
20230925,184300,234467480,5400,5400,5400,5400,0
|
|
20230925,184200,234467480,5400,5400,5400,5400,0
|
|
20230925,184100,234467480,5400,5400,5400,5400,0
|
|
20230925,184000,234467480,5400,5400,5400,5400,0
|
|
20230925,183900,234467480,5400,5400,5400,5400,0
|
|
20230925,183800,234467480,5400,5400,5400,5400,0
|
|
20230925,183700,234467480,5400,5400,5400,5400,0
|
|
20230925,183600,234467480,5400,5400,5400,5400,7168
|
|
20230925,183500,234467480,5400,5400,5400,5400,0
|
|
20230925,183400,234467480,5400,5400,5400,5400,0
|
|
20230925,183300,234467480,5400,5400,5400,5400,0
|
|
20230925,183200,234467480,5400,5400,5400,5400,0
|
|
20230925,183100,234467480,5400,5400,5400,5400,0
|
|
20230925,183000,234467480,5400,5400,5400,5400,0
|
|
20230925,182900,234467480,5400,5400,5400,5400,0
|
|
20230925,182800,234467480,5400,5400,5400,5400,0
|
|
20230925,182700,234467480,5400,5400,5400,5400,0
|
|
20230925,182600,234467480,5400,5400,5400,5400,0
|
|
20230925,182500,234467480,5400,5400,5400,5400,0
|
|
20230925,182400,234467480,5400,5400,5400,5400,0
|
|
20230925,182300,234467480,5400,5400,5400,5400,0
|
|
20230925,182200,234467480,5400,5400,5400,5400,0
|
|
20230925,182100,234467480,5400,5400,5400,5400,0
|
|
20230925,182000,234467480,5400,5400,5400,5400,0
|
|
20230925,181900,234467480,5400,5400,5400,5400,0
|
|
20230925,181800,234467480,5400,5400,5400,5400,0
|
|
20230925,181700,234467480,5400,5400,5400,5400,0
|
|
20230925,181600,234467480,5400,5400,5400,5400,0
|
|
20230925,181500,234467480,5400,5400,5400,5400,0
|
|
20230925,181400,234467480,5400,5400,5400,5400,0
|
|
20230925,181300,234467480,5400,5400,5400,5400,0
|
|
20230925,181200,234467480,5400,5400,5400,5400,0
|
|
20230925,181100,234467480,5400,5400,5400,5400,0
|
|
20230925,181000,234467480,5400,5400,5400,5400,0
|
|
20230925,180900,234467480,5400,5400,5400,5400,0
|
|
20230925,180800,234467480,5400,5400,5400,5400,0
|
|
20230925,180700,234467480,5400,5400,5400,5400,0
|
|
20230925,180600,234467480,5400,5400,5400,5400,7168
|
|
20230925,180500,234467480,5400,5400,5400,5400,0
|
|
20230925,180400,234467480,5400,5400,5400,5400,0
|
|
20230925,180300,234467480,5400,5400,5400,5400,0
|
|
20230925,180200,234467480,5400,5400,5400,5400,0
|
|
20230925,180100,234467480,5400,5400,5400,5400,0
|
|
20230925,180000,234467480,5400,5400,5400,5400,0
|
|
20230925,175900,234467480,5400,5400,5400,5400,0
|
|
20230925,175800,234467480,5400,5400,5400,5400,0
|
|
20230925,175700,234467480,5400,5400,5400,5400,0
|
|
20230925,175600,234467480,5400,5400,5400,5400,0
|
|
20230925,175500,234467480,5400,5400,5400,5400,0
|
|
20230925,175400,234467480,5400,5400,5400,5400,0
|
|
20230925,175300,234467480,5400,5400,5400,5400,0
|
|
20230925,175200,234467480,5400,5400,5400,5400,0
|
|
20230925,175100,234467480,5400,5400,5400,5400,0
|
|
20230925,175000,234467480,5400,5400,5400,5400,0
|
|
20230925,174900,234467480,5400,5400,5400,5400,0
|
|
20230925,174800,234467480,5400,5400,5400,5400,0
|
|
20230925,174700,234467480,5400,5400,5400,5400,0
|
|
20230925,174600,234467480,5400,5400,5400,5400,0
|
|
20230925,174500,234467480,5400,5400,5400,5400,0
|
|
20230925,174400,234467480,5400,5400,5400,5400,0
|
|
20230925,174300,234467480,5400,5400,5400,5400,0
|
|
20230925,174200,234467480,5400,5400,5400,5400,0
|
|
20230925,174100,234467480,5400,5400,5400,5400,0
|
|
20230925,174000,234467480,5400,5400,5400,5400,0
|
|
20230925,173900,234467480,5400,5400,5400,5400,0
|
|
20230925,173800,234467480,5400,5400,5400,5400,0
|
|
20230925,173700,234467480,5400,5400,5400,5400,0
|
|
20230925,173600,234467480,5400,5400,5400,5400,7168
|
|
20230925,173500,234467480,5400,5400,5400,5400,0
|
|
20230925,173400,234467480,5400,5400,5400,5400,0
|
|
20230925,173300,234467480,5400,5400,5400,5400,0
|
|
20230925,173200,234467480,5400,5400,5400,5400,0
|
|
20230925,173100,234467480,5400,5400,5400,5400,0
|
|
20230925,173000,234467480,5400,5400,5400,5400,0
|
|
20230925,172900,234467480,5400,5400,5400,5400,0
|
|
20230925,172800,234467480,5400,5400,5400,5400,0
|
|
20230925,172700,234467480,5400,5400,5400,5400,0
|
|
20230925,172600,234467480,5400,5400,5400,5400,0
|
|
20230925,172500,234467480,5400,5400,5400,5400,0
|
|
20230925,172400,234467480,5400,5400,5400,5400,0
|
|
20230925,172300,234467480,5400,5400,5400,5400,0
|
|
20230925,172200,234467480,5400,5400,5400,5400,0
|
|
20230925,172100,234467480,5400,5400,5400,5400,0
|
|
20230925,172000,234467480,5400,5400,5400,5400,0
|
|
20230925,171900,234467480,5400,5400,5400,5400,0
|
|
20230925,171800,234467480,5400,5400,5400,5400,0
|
|
20230925,171700,234467480,5400,5400,5400,5400,0
|
|
20230925,171600,234467480,5400,5400,5400,5400,0
|
|
20230925,171500,234467480,5400,5400,5400,5400,0
|
|
20230925,171400,234467480,5400,5400,5400,5400,0
|
|
20230925,171300,234467480,5400,5400,5400,5400,0
|
|
20230925,171200,234467480,5400,5400,5400,5400,0
|
|
20230925,171100,234467480,5400,5400,5400,5400,0
|
|
20230925,171000,234467480,5400,5400,5400,5400,0
|
|
20230925,170900,234467480,5400,5400,5400,5400,0
|
|
20230925,170800,234467480,5400,5400,5400,5400,0
|
|
20230925,170700,234467480,5400,5400,5400,5400,0
|
|
20230925,170600,234467480,5400,5400,5400,5400,7168
|
|
20230925,170500,234467480,5400,5400,5400,5400,0
|
|
20230925,170400,234467480,5400,5400,5400,5400,0
|
|
20230925,170300,234467480,5400,5400,5400,5400,0
|
|
20230925,170200,234467480,5400,5400,5400,5400,0
|
|
20230925,170100,234467480,5400,5400,5400,5400,0
|
|
20230925,170000,234467480,5400,5400,5400,5400,0
|
|
20230925,165900,234467480,5400,5400,5400,5400,0
|
|
20230925,165800,234467480,5400,5400,5400,5400,0
|
|
20230925,165700,234467480,5400,5400,5400,5400,0
|
|
20230925,165600,234467480,5400,5400,5400,5400,0
|
|
20230925,165500,234467480,5400,5400,5400,5400,0
|
|
20230925,165400,234467480,5400,5400,5400,5400,0
|
|
20230925,165300,234467480,5400,5400,5400,5400,0
|
|
20230925,165200,234467480,5400,5400,5400,5400,0
|
|
20230925,165100,234467480,5400,5400,5400,5400,0
|
|
20230925,165000,234467480,5400,5400,5400,5400,0
|
|
20230925,164900,234467480,5400,5400,5400,5400,0
|
|
20230925,164800,234467480,5400,5400,5400,5400,0
|
|
20230925,164700,234467480,5400,5400,5400,5400,0
|
|
20230925,164600,234467480,5400,5400,5400,5400,0
|
|
20230925,164500,234467480,5400,5400,5400,5400,0
|
|
20230925,164400,234467480,5400,5400,5400,5400,0
|
|
20230925,164300,234467480,5400,5400,5400,5400,0
|
|
20230925,164200,234467480,5400,5400,5400,5400,0
|
|
20230925,164100,234467480,5400,5400,5400,5400,0
|
|
20230925,164000,234467480,5400,5400,5400,5400,0
|
|
20230925,163900,234467480,5400,5400,5400,5400,0
|
|
20230925,163800,234467480,5400,5400,5400,5400,0
|
|
20230925,163700,234467480,5400,5400,5400,5400,0
|
|
20230925,163600,234467480,5400,5400,5400,5400,7168
|
|
20230925,163500,234467480,5400,5400,5400,5400,0
|
|
20230925,163400,234467480,5400,5400,5400,5400,0
|
|
20230925,163300,234467480,5400,5400,5400,5400,0
|
|
20230925,163200,234467480,5400,5400,5400,5400,0
|
|
20230925,163100,234467480,5400,5400,5400,5400,0
|
|
20230925,163000,234467480,5400,5400,5400,5400,0
|
|
20230925,162900,234467480,5400,5400,5400,5400,0
|
|
20230925,162800,234467480,5400,5400,5400,5400,0
|
|
20230925,162700,234467480,5400,5400,5400,5400,0
|
|
20230925,162600,234467480,5400,5400,5400,5400,0
|
|
20230925,162500,234467480,5400,5400,5400,5400,0
|
|
20230925,162400,234467480,5400,5400,5400,5400,0
|
|
20230925,162300,234467480,5400,5400,5400,5400,0
|
|
20230925,162200,234467480,5400,5400,5400,5400,0
|
|
20230925,162100,234467480,5400,5400,5400,5400,0
|
|
20230925,162000,234467480,5400,5400,5400,5400,0
|
|
20230925,161900,234467480,5400,5400,5400,5400,0
|
|
20230925,161800,234467480,5400,5400,5400,5400,0
|
|
20230925,161700,234467480,5400,5400,5400,5400,0
|
|
20230925,161600,234467480,5400,5400,5400,5400,0
|
|
20230925,161500,234467480,5400,5400,5400,5400,0
|
|
20230925,161400,234467480,5400,5400,5400,5400,0
|
|
20230925,161300,234467480,5400,5400,5400,5400,0
|
|
20230925,161200,234467480,5400,5400,5400,5400,0
|
|
20230925,161100,234467480,5400,5400,5400,5400,0
|
|
20230925,161000,234467480,5400,5400,5400,5400,0
|
|
20230925,160900,234467480,5400,5400,5400,5400,0
|
|
20230925,160800,234467480,5400,5400,5400,5400,0
|
|
20230925,160700,234467480,5400,5400,5400,5400,0
|
|
20230925,160600,234467480,5400,5400,5400,5400,7168
|
|
20230925,160500,234467480,5400,5400,5400,5400,0
|
|
20230925,160400,234467480,5400,5400,5400,5400,0
|
|
20230925,160300,234467480,5400,5400,5400,5400,0
|
|
20230925,160200,234467480,5400,5400,5400,5400,0
|
|
20230925,160100,234467480,5400,5400,5400,5400,0
|
|
20230925,160000,234467480,5400,5400,5400,5400,0
|
|
20230925,155900,234467480,5400,5400,5400,5400,0
|
|
20230925,155800,234467480,5400,5400,5400,5400,0
|
|
20230925,155700,234467480,5400,5400,5400,5400,0
|
|
20230925,155600,234467480,5400,5400,5400,5400,0
|
|
20230925,155500,234467480,5400,5400,5400,5400,0
|
|
20230925,155400,234467480,5400,5400,5400,5400,0
|
|
20230925,155300,234467480,5400,5400,5400,5400,0
|
|
20230925,155200,234467480,5400,5400,5400,5400,0
|
|
20230925,155100,234467480,5400,5400,5400,5400,0
|
|
20230925,155000,234467480,5400,5400,5400,5400,0
|
|
20230925,154900,234467480,5400,5400,5400,5400,0
|
|
20230925,154800,234467480,5400,5400,5400,5400,0
|
|
20230925,154700,234467480,5400,5400,5400,5400,0
|
|
20230925,154600,234467480,5400,5400,5400,5400,0
|
|
20230925,154500,234467480,5400,5400,5400,5400,0
|
|
20230925,154400,234467480,5400,5400,5400,5400,0
|
|
20230925,154300,234467480,5400,5400,5400,5400,0
|
|
20230925,154200,234467480,5400,5400,5400,5400,0
|
|
20230925,154100,234467480,5400,5400,5400,5400,0
|
|
20230925,154000,234467480,5400,5400,5400,5400,0
|
|
20230925,153900,234467480,5400,5400,5400,5400,0
|
|
20230925,153800,234467480,5400,5400,5400,5400,0
|
|
20230925,153700,234467480,5400,5400,5400,5400,0
|
|
20230925,153600,234467480,5400,5400,5400,5400,7168
|
|
20230925,153500,234467480,5400,5400,5400,5400,0
|
|
20230925,153400,234467480,5400,5400,5400,5400,0
|
|
20230925,153300,234467480,5400,5400,5400,5400,0
|
|
20230925,153200,234467480,5400,5400,5400,5400,0
|
|
20230925,153100,234467480,5400,5400,5400,5400,0
|
|
20230925,153000,234467480,5400,5400,5400,5400,7168
|
|
20230925,152900,195760280,5370,5370,5370,5370,0
|
|
20230925,152800,195760280,5370,5370,5370,5370,0
|
|
20230925,152700,195760280,5370,5370,5370,5370,0
|
|
20230925,152600,195760280,5370,5370,5370,5370,0
|
|
20230925,152500,195760280,5370,5370,5370,5370,0
|
|
20230925,152400,195760280,5370,5370,5370,5370,0
|
|
20230925,152300,195760280,5370,5370,5370,5370,0
|
|
20230925,152200,195760280,5370,5370,5370,5370,0
|
|
20230925,152100,195760280,5370,5370,5370,5370,0
|
|
20230925,152000,195760280,5370,5370,5370,5370,0
|
|
20230925,151900,195760280,5370,5350,5370,5340,160
|
|
20230925,151800,194905550,5370,5340,5370,5340,226
|
|
20230925,151700,193697930,5340,5340,5340,5340,10
|
|
20230925,151600,193644530,5370,5370,5370,5370,0
|
|
20230925,151500,193644530,5370,5370,5370,5370,0
|
|
20230925,151400,193644530,5370,5370,5370,5370,0
|
|
20230925,151300,193644530,5370,5350,5370,5320,1801
|
|
20230925,151200,184054900,5350,5360,5390,5320,3372
|
|
20230925,151100,166104090,5350,5350,5350,5350,166
|
|
20230925,151000,165215990,5400,5400,5400,5400,0
|
|
20230925,150900,165215990,5400,5400,5400,5400,0
|
|
20230925,150800,165215990,5400,5400,5400,5400,0
|
|
20230925,150700,165215990,5400,5400,5400,5400,0
|
|
20230925,150600,165215990,5400,5400,5400,5400,0
|
|
20230925,150500,165215990,5400,5400,5400,5390,2002
|
|
20230925,150400,154425190,5360,5360,5390,5360,21
|
|
20230925,150300,154312600,5360,5360,5360,5360,0
|
|
20230925,150200,154312600,5360,5360,5360,5360,53
|
|
20230925,150100,154028520,5350,5350,5350,5340,3205
|
|
20230925,150000,136883820,5350,5350,5350,5350,0
|
|
20230925,145900,136883820,5350,5350,5350,5350,1
|
|
20230925,145800,136878470,5400,5400,5400,5400,0
|
|
20230925,145700,136878470,5400,5400,5400,5400,0
|
|
20230925,145600,136878470,5400,5380,5400,5360,1419
|
|
20230925,145500,129270100,5400,5400,5400,5400,0
|
|
20230925,145400,129270100,5400,5400,5400,5400,0
|
|
20230925,145300,129270100,5400,5400,5400,5400,0
|
|
20230925,145200,129270100,5400,5400,5400,5400,0
|
|
20230925,145100,129270100,5400,5400,5400,5400,0
|
|
20230925,145000,129270100,5400,5430,5430,5380,391
|
|
20230925,144900,127161270,5380,5380,5380,5380,0
|
|
20230925,144800,127161270,5380,5380,5380,5380,0
|
|
20230925,144700,127161270,5380,5410,5410,5380,6000
|
|
20230925,144600,94845060,5410,5410,5410,5410,10
|
|
20230925,144500,94790960,5410,5410,5410,5410,0
|
|
20230925,144400,94790960,5410,5410,5410,5410,0
|
|
20230925,144300,94790960,5410,5410,5410,5410,0
|
|
20230925,144200,94790960,5410,5410,5410,5410,0
|
|
20230925,144100,94790960,5410,5410,5410,5410,0
|
|
20230925,144000,94790960,5410,5410,5410,5410,0
|
|
20230925,143900,94790960,5410,5410,5410,5410,0
|
|
20230925,143800,94790960,5410,5410,5410,5410,0
|
|
20230925,143700,94790960,5410,5410,5410,5410,0
|
|
20230925,143600,94790960,5410,5410,5410,5410,0
|
|
20230925,143500,94790960,5410,5410,5410,5410,0
|
|
20230925,143400,94790960,5410,5420,5420,5410,692
|
|
20230925,143300,91047050,5420,5420,5420,5420,0
|
|
20230925,143200,91047050,5420,5420,5420,5420,0
|
|
20230925,143100,91047050,5420,5420,5420,5420,0
|
|
20230925,143000,91047050,5420,5420,5420,5420,0
|
|
20230925,142900,91047050,5420,5420,5420,5420,0
|
|
20230925,142800,91047050,5420,5420,5420,5420,0
|
|
20230925,142700,91047050,5420,5420,5420,5420,0
|
|
20230925,142600,91047050,5420,5420,5420,5420,0
|
|
20230925,142500,91047050,5420,5420,5420,5420,0
|
|
20230925,142400,91047050,5420,5420,5420,5420,0
|
|
20230925,142300,91047050,5420,5420,5420,5420,0
|
|
20230925,142200,91047050,5420,5420,5420,5420,0
|
|
20230925,142100,91047050,5420,5420,5420,5420,0
|
|
20230925,142000,91047050,5420,5420,5420,5420,0
|
|
20230925,141900,91047050,5420,5420,5420,5420,0
|
|
20230925,141800,91047050,5420,5430,5430,5420,463
|
|
20230925,141700,88536470,5430,5430,5430,5430,0
|
|
20230925,141600,88536470,5430,5430,5430,5430,1
|
|
20230925,141500,88531040,5430,5430,5430,5430,1
|
|
20230925,141400,88525610,5430,5430,5430,5430,1
|
|
20230925,141300,88520180,5460,5460,5460,5460,1
|
|
20230925,141200,88514720,5430,5430,5430,5430,1
|
|
20230925,141100,88509290,5430,5430,5430,5430,385
|
|
20230925,141000,86418740,5460,5460,5460,5460,0
|
|
20230925,140900,86418740,5460,5460,5460,5460,0
|
|
20230925,140800,86418740,5460,5460,5460,5460,0
|
|
20230925,140700,86418740,5460,5460,5460,5460,0
|
|
20230925,140600,86418740,5460,5460,5460,5460,0
|
|
20230925,140500,86418740,5460,5460,5460,5460,0
|
|
20230925,140400,86418740,5460,5460,5460,5460,2
|
|
20230925,140300,86407820,5460,5460,5460,5460,0
|
|
20230925,140200,86407820,5460,5460,5460,5460,1
|
|
20230925,140100,86402360,5430,5430,5430,5430,0
|
|
20230925,140000,86402360,5430,5430,5430,5430,2
|
|
20230925,135900,86391500,5460,5460,5460,5460,0
|
|
20230925,135800,86391500,5460,5460,5460,5460,0
|
|
20230925,135700,86391500,5460,5460,5460,5460,0
|
|
20230925,135600,86391500,5460,5460,5460,5460,0
|
|
20230925,135500,86391500,5460,5460,5460,5460,0
|
|
20230925,135400,86391500,5460,5460,5460,5460,0
|
|
20230925,135300,86391500,5460,5460,5460,5460,0
|
|
20230925,135200,86391500,5460,5460,5460,5460,0
|
|
20230925,135100,86391500,5460,5460,5460,5460,10
|
|
20230925,135000,86336900,5460,5460,5460,5460,0
|
|
20230925,134900,86336900,5460,5460,5460,5460,1
|
|
20230925,134800,86331440,5450,5450,5450,5450,450
|
|
20230925,134700,83878940,5450,5450,5450,5450,100
|
|
20230925,134600,83333940,5450,5450,5450,5450,0
|
|
20230925,134500,83333940,5450,5450,5450,5450,0
|
|
20230925,134400,83333940,5450,5450,5450,5450,0
|
|
20230925,134300,83333940,5450,5450,5450,5450,0
|
|
20230925,134200,83333940,5450,5450,5450,5450,0
|
|
20230925,134100,83333940,5450,5450,5450,5450,0
|
|
20230925,134000,83333940,5450,5450,5450,5450,0
|
|
20230925,133900,83333940,5450,5450,5450,5450,1
|
|
20230925,133800,83328490,5460,5460,5460,5460,0
|
|
20230925,133700,83328490,5460,5430,5460,5430,730
|
|
20230925,133600,79342840,5430,5430,5430,5430,0
|
|
20230925,133500,79342840,5430,5430,5430,5430,0
|
|
20230925,133400,79342840,5430,5430,5430,5430,40
|
|
20230925,133300,79125640,5430,5430,5430,5430,0
|
|
20230925,133200,79125640,5430,5430,5430,5430,0
|
|
20230925,133100,79125640,5430,5430,5430,5430,0
|
|
20230925,133000,79125640,5430,5430,5430,5430,0
|
|
20230925,132900,79125640,5430,5430,5430,5430,0
|
|
20230925,132800,79125640,5430,5430,5430,5430,0
|
|
20230925,132700,79125640,5430,5430,5430,5430,0
|
|
20230925,132600,79125640,5430,5430,5430,5430,0
|
|
20230925,132500,79125640,5430,5430,5430,5430,0
|
|
20230925,132400,79125640,5430,5430,5430,5430,0
|
|
20230925,132300,79125640,5430,5430,5430,5430,0
|
|
20230925,132200,79125640,5430,5430,5430,5430,0
|
|
20230925,132100,79125640,5430,5430,5430,5430,0
|
|
20230925,132000,79125640,5430,5430,5430,5430,0
|
|
20230925,131900,79125640,5430,5430,5430,5430,0
|
|
20230925,131800,79125640,5430,5430,5430,5430,0
|
|
20230925,131700,79125640,5430,5430,5430,5430,0
|
|
20230925,131600,79125640,5430,5430,5430,5430,0
|
|
20230925,131500,79125640,5430,5430,5430,5430,0
|
|
20230925,131400,79125640,5430,5430,5430,5430,0
|
|
20230925,131300,79125640,5430,5430,5430,5430,0
|
|
20230925,131200,79125640,5430,5430,5430,5430,0
|
|
20230925,131100,79125640,5430,5430,5430,5430,0
|
|
20230925,131000,79125640,5430,5430,5430,5430,0
|
|
20230925,130900,79125640,5430,5430,5430,5430,0
|
|
20230925,130800,79125640,5430,5430,5430,5430,0
|
|
20230925,130700,79125640,5430,5430,5430,5430,0
|
|
20230925,130600,79125640,5430,5430,5430,5430,0
|
|
20230925,130500,79125640,5430,5430,5430,5430,1
|
|
20230925,130400,79120210,5420,5420,5420,5420,163
|
|
20230925,130300,78236750,5420,5420,5420,5420,0
|
|
20230925,130200,78236750,5420,5420,5420,5420,0
|
|
20230925,130100,78236750,5420,5420,5420,5420,0
|
|
20230925,130000,78236750,5420,5420,5420,5420,0
|
|
20230925,125900,78236750,5420,5420,5420,5420,0
|
|
20230925,125800,78236750,5420,5420,5420,5420,0
|
|
20230925,125700,78236750,5420,5430,5430,5420,435
|
|
20230925,125600,75879010,5430,5430,5430,5430,29
|
|
20230925,125500,75721540,5470,5470,5470,5470,0
|
|
20230925,125400,75721540,5470,5470,5470,5470,0
|
|
20230925,125300,75721540,5470,5470,5470,5470,0
|
|
20230925,125200,75721540,5470,5470,5470,5470,0
|
|
20230925,125100,75721540,5470,5470,5470,5470,0
|
|
20230925,125000,75721540,5470,5470,5470,5470,0
|
|
20230925,124900,75721540,5470,5470,5470,5470,0
|
|
20230925,124800,75721540,5470,5470,5470,5470,0
|
|
20230925,124700,75721540,5470,5470,5470,5470,4
|
|
20230925,124600,75699660,5480,5480,5480,5480,0
|
|
20230925,124500,75699660,5480,5480,5480,5480,0
|
|
20230925,124400,75699660,5480,5480,5480,5480,0
|
|
20230925,124300,75699660,5480,5480,5480,5480,0
|
|
20230925,124200,75699660,5480,5480,5480,5480,0
|
|
20230925,124100,75699660,5480,5480,5480,5480,0
|
|
20230925,124000,75699660,5480,5480,5480,5480,0
|
|
20230925,123900,75699660,5480,5480,5480,5480,0
|
|
20230925,123800,75699660,5480,5470,5480,5470,3
|
|
20230925,123700,75683240,5470,5470,5470,5470,0
|
|
20230925,123600,75683240,5470,5470,5470,5470,0
|
|
20230925,123500,75683240,5470,5470,5470,5470,0
|
|
20230925,123400,75683240,5470,5470,5470,5470,0
|
|
20230925,123300,75683240,5470,5470,5470,5470,0
|
|
20230925,123200,75683240,5470,5450,5470,5450,140
|
|
20230925,123100,74917860,5440,5440,5440,5440,0
|
|
20230925,123000,74917860,5440,5440,5440,5440,0
|
|
20230925,122900,74917860,5440,5440,5440,5440,0
|
|
20230925,122800,74917860,5440,5440,5440,5440,0
|
|
20230925,122700,74917860,5440,5440,5440,5440,0
|
|
20230925,122600,74917860,5440,5440,5440,5440,0
|
|
20230925,122500,74917860,5440,5440,5440,5440,0
|
|
20230925,122400,74917860,5440,5440,5440,5440,0
|
|
20230925,122300,74917860,5440,5440,5440,5440,0
|
|
20230925,122200,74917860,5440,5440,5440,5440,500
|
|
20230925,122100,72197860,5440,5440,5440,5440,0
|
|
20230925,122000,72197860,5440,5440,5440,5440,0
|
|
20230925,121900,72197860,5440,5440,5440,5440,0
|
|
20230925,121800,72197860,5440,5440,5440,5440,0
|
|
20230925,121700,72197860,5440,5440,5440,5440,0
|
|
20230925,121600,72197860,5440,5440,5440,5440,0
|
|
20230925,121500,72197860,5440,5440,5440,5440,0
|
|
20230925,121400,72197860,5440,5440,5440,5440,1
|
|
20230925,121300,72192420,5440,5440,5440,5440,0
|
|
20230925,121200,72192420,5440,5440,5440,5440,0
|
|
20230925,121100,72192420,5440,5440,5440,5440,0
|
|
20230925,121000,72192420,5440,5440,5440,5440,0
|
|
20230925,120900,72192420,5440,5440,5440,5440,0
|
|
20230925,120800,72192420,5440,5440,5440,5440,0
|
|
20230925,120700,72192420,5440,5440,5440,5440,5
|
|
20230925,120600,72165220,5410,5410,5410,5410,0
|
|
20230925,120500,72165220,5410,5410,5410,5410,0
|
|
20230925,120400,72165220,5410,5410,5410,5410,0
|
|
20230925,120300,72165220,5410,5410,5410,5410,0
|
|
20230925,120200,72165220,5410,5410,5410,5410,0
|
|
20230925,120100,72165220,5410,5410,5410,5410,0
|
|
20230925,120000,72165220,5410,5410,5410,5410,0
|
|
20230925,115900,72165220,5410,5410,5410,5410,0
|
|
20230925,115800,72165220,5410,5410,5410,5410,0
|
|
20230925,115700,72165220,5410,5410,5410,5410,0
|
|
20230925,115600,72165220,5410,5410,5410,5410,14
|
|
20230925,115500,72089480,5410,5410,5410,5410,80
|
|
20230925,115400,71656680,5410,5410,5410,5410,150
|
|
20230925,115300,70845180,5400,5400,5400,5400,0
|
|
20230925,115200,70845180,5400,5400,5400,5400,0
|
|
20230925,115100,70845180,5400,5400,5400,5400,0
|
|
20230925,115000,70845180,5400,5400,5400,5400,0
|
|
20230925,114900,70845180,5400,5400,5400,5400,0
|
|
20230925,114800,70845180,5400,5400,5400,5400,0
|
|
20230925,114700,70845180,5400,5400,5400,5400,0
|
|
20230925,114600,70845180,5400,5400,5400,5400,0
|
|
20230925,114500,70845180,5400,5400,5400,5400,0
|
|
20230925,114400,70845180,5400,5400,5400,5400,0
|
|
20230925,114300,70845180,5400,5400,5400,5400,0
|
|
20230925,114200,70845180,5400,5400,5400,5400,0
|
|
20230925,114100,70845180,5400,5400,5400,5400,0
|
|
20230925,114000,70845180,5400,5400,5400,5400,0
|
|
20230925,113900,70845180,5400,5400,5400,5400,0
|
|
20230925,113800,70845180,5400,5400,5400,5400,0
|
|
20230925,113700,70845180,5400,5400,5400,5400,0
|
|
20230925,113600,70845180,5400,5400,5400,5400,0
|
|
20230925,113500,70845180,5400,5400,5400,5400,0
|
|
20230925,113400,70845180,5400,5400,5400,5400,0
|
|
20230925,113300,70845180,5400,5400,5400,5400,0
|
|
20230925,113200,70845180,5400,5400,5400,5400,0
|
|
20230925,113100,70845180,5400,5410,5410,5400,2
|
|
20230925,113000,70834370,5410,5410,5410,5410,0
|
|
20230925,112900,70834370,5410,5410,5410,5410,0
|
|
20230925,112800,70834370,5410,5410,5410,5410,0
|
|
20230925,112700,70834370,5410,5410,5410,5410,0
|
|
20230925,112600,70834370,5410,5410,5410,5410,0
|
|
20230925,112500,70834370,5410,5410,5410,5410,0
|
|
20230925,112400,70834370,5410,5410,5410,5410,0
|
|
20230925,112300,70834370,5410,5410,5410,5410,6
|
|
20230925,112200,70801910,5410,5420,5420,5410,445
|
|
20230925,112100,68391340,5420,5420,5420,5420,381
|
|
20230925,112000,66326320,5470,5470,5470,5470,0
|
|
20230925,111900,66326320,5470,5470,5470,5470,0
|
|
20230925,111800,66326320,5470,5470,5470,5470,0
|
|
20230925,111700,66326320,5470,5470,5470,5470,0
|
|
20230925,111600,66326320,5470,5470,5470,5470,0
|
|
20230925,111500,66326320,5470,5470,5470,5470,0
|
|
20230925,111400,66326320,5470,5470,5470,5470,0
|
|
20230925,111300,66326320,5470,5470,5470,5470,0
|
|
20230925,111200,66326320,5470,5470,5470,5470,0
|
|
20230925,111100,66326320,5470,5470,5470,5470,0
|
|
20230925,111000,66326320,5470,5470,5470,5470,0
|
|
20230925,110900,66326320,5470,5470,5470,5470,0
|
|
20230925,110800,66326320,5470,5470,5470,5470,0
|
|
20230925,110700,66326320,5470,5470,5470,5470,0
|
|
20230925,110600,66326320,5470,5470,5470,5470,1
|
|
20230925,110500,66320850,5470,5470,5470,5470,0
|
|
20230925,110400,66320850,5470,5470,5470,5470,0
|
|
20230925,110300,66320850,5470,5470,5470,5470,0
|
|
20230925,110200,66320850,5470,5470,5470,5470,0
|
|
20230925,110100,66320850,5470,5470,5470,5470,0
|
|
20230925,110000,66320850,5470,5470,5470,5470,0
|
|
20230925,105900,66320850,5470,5470,5470,5470,0
|
|
20230925,105800,66320850,5470,5470,5470,5470,0
|
|
20230925,105700,66320850,5470,5470,5470,5470,0
|
|
20230925,105600,66320850,5470,5470,5470,5470,0
|
|
20230925,105500,66320850,5470,5470,5470,5470,0
|
|
20230925,105400,66320850,5470,5470,5470,5470,0
|
|
20230925,105300,66320850,5470,5470,5470,5470,0
|
|
20230925,105200,66320850,5470,5470,5470,5470,0
|
|
20230925,105100,66320850,5470,5420,5470,5420,12
|
|
20230925,105000,66255760,5450,5450,5450,5450,0
|
|
20230925,104900,66255760,5450,5450,5450,5450,0
|
|
20230925,104800,66255760,5450,5450,5450,5450,0
|
|
20230925,104700,66255760,5450,5450,5450,5450,156
|
|
20230925,104600,65405560,5450,5440,5450,5440,500
|
|
20230925,104500,62680890,5440,5440,5440,5440,9
|
|
20230925,104400,62631930,5440,5440,5440,5440,0
|
|
20230925,104300,62631930,5440,5440,5440,5440,0
|
|
20230925,104200,62631930,5440,5440,5440,5440,0
|
|
20230925,104100,62631930,5440,5430,5440,5430,54
|
|
20230925,104000,62338640,5420,5420,5420,5420,0
|
|
20230925,103900,62338640,5420,5420,5420,5420,0
|
|
20230925,103800,62338640,5420,5420,5420,5420,7
|
|
20230925,103700,62300700,5420,5420,5420,5420,0
|
|
20230925,103600,62300700,5420,5420,5420,5420,0
|
|
20230925,103500,62300700,5420,5420,5420,5420,0
|
|
20230925,103400,62300700,5420,5420,5420,5420,0
|
|
20230925,103300,62300700,5420,5420,5420,5420,61
|
|
20230925,103200,61970080,5420,5420,5420,5420,0
|
|
20230925,103100,61970080,5420,5420,5420,5420,1
|
|
20230925,103000,61964660,5440,5440,5440,5440,0
|
|
20230925,102900,61964660,5440,5440,5440,5440,3
|
|
20230925,102800,61948340,5440,5440,5440,5440,0
|
|
20230925,102700,61948340,5440,5440,5440,5440,0
|
|
20230925,102600,61948340,5440,5440,5440,5440,1
|
|
20230925,102500,61942900,5440,5440,5440,5440,1
|
|
20230925,102400,61937460,5430,5410,5430,5410,3
|
|
20230925,102300,61921190,5410,5420,5420,5410,244
|
|
20230925,102200,60600950,5460,5420,5460,5420,34
|
|
20230925,102100,60416550,5420,5420,5420,5420,99
|
|
20230925,102000,59879970,5430,5470,5470,5430,14
|
|
20230925,101900,59803870,5470,5470,5470,5470,1
|
|
20230925,101800,59798400,5470,5470,5470,5470,2
|
|
20230925,101700,59787460,5470,5470,5470,5470,0
|
|
20230925,101600,59787460,5470,5470,5470,5470,3
|
|
20230925,101500,59771050,5470,5470,5470,5470,0
|
|
20230925,101400,59771050,5470,5470,5470,5470,3
|
|
20230925,101300,59754640,5470,5470,5470,5470,1
|
|
20230925,101200,59749170,5470,5470,5470,5470,1
|
|
20230925,101100,59743700,5470,5470,5470,5470,1
|
|
20230925,101000,59738230,5470,5470,5470,5470,2
|
|
20230925,100900,59727290,5470,5470,5470,5470,0
|
|
20230925,100800,59727290,5470,5470,5470,5470,3
|
|
20230925,100700,59710880,5470,5470,5470,5470,0
|
|
20230925,100600,59710880,5470,5470,5470,5470,2
|
|
20230925,100500,59699940,5470,5470,5470,5470,1
|
|
20230925,100400,59694470,5470,5470,5470,5470,2
|
|
20230925,100300,59683530,5470,5470,5470,5470,0
|
|
20230925,100200,59683530,5470,5470,5470,5470,3
|
|
20230925,100100,59667120,5470,5470,5470,5470,0
|
|
20230925,100000,59667120,5470,5470,5470,5470,2
|
|
20230925,095900,59656180,5470,5470,5470,5470,0
|
|
20230925,095800,59656180,5470,5470,5470,5470,4
|
|
20230925,095700,59634300,5470,5470,5470,5470,0
|
|
20230925,095600,59634300,5470,5470,5470,5470,2
|
|
20230925,095500,59623360,5470,5470,5470,5470,1
|
|
20230925,095400,59617890,5470,5470,5470,5470,2
|
|
20230925,095300,59606950,5450,5450,5450,5450,0
|
|
20230925,095200,59606950,5450,5440,5450,5440,5800
|
|
20230925,095100,28001930,5430,5430,5430,5430,1855
|
|
20230925,095000,17929280,5430,5430,5430,5430,2
|
|
20230925,094900,17918420,5430,5430,5430,5430,1
|
|
20230925,094800,17912990,5430,5430,5430,5430,0
|
|
20230925,094700,17912990,5430,5430,5430,5430,2
|
|
20230925,094600,17902130,5430,5430,5430,5430,1
|
|
20230925,094500,17896700,5430,5430,5430,5430,2
|
|
20230925,094400,17885840,5430,5430,5430,5430,0
|
|
20230925,094300,17885840,5430,5400,5430,5400,1578
|
|
20230925,094200,9364580,5430,5430,5430,5430,8
|
|
20230925,094100,9321140,5430,5430,5430,5430,2
|
|
20230925,094000,9310280,5430,5430,5430,5430,1
|
|
20230925,093900,9304850,5430,5430,5430,5430,5
|
|
20230925,093800,9277700,5430,5430,5430,5430,1
|
|
20230925,093700,9272270,5430,5400,5430,5400,3
|
|
20230925,093600,9256010,5400,5430,5430,5400,151
|
|
20230925,093500,8440580,5430,5430,5430,5430,3
|
|
20230925,093400,8424290,5430,5430,5430,5430,0
|
|
20230925,093300,8424290,5430,5430,5430,5430,3
|
|
20230925,093200,8408000,5430,5430,5430,5430,1
|
|
20230925,093100,8402570,5430,5430,5430,5430,2
|
|
20230925,093000,8391710,5430,5430,5430,5430,50
|
|
20230925,092900,8120210,5430,5430,5430,5430,2
|
|
20230925,092800,8109350,5430,5430,5430,5430,0
|
|
20230925,092700,8109350,5430,5430,5430,5430,0
|
|
20230925,092600,8109350,5430,5430,5430,5430,0
|
|
20230925,092500,8109350,5430,5430,5430,5430,0
|
|
20230925,092400,8109350,5430,5430,5430,5430,0
|
|
20230925,092300,8109350,5430,5430,5430,5430,51
|
|
20230925,092200,7832420,5400,5400,5400,5400,0
|
|
20230925,092100,7832420,5400,5400,5400,5400,500
|
|
20230925,092000,5132420,5430,5430,5430,5430,0
|
|
20230925,091900,5132420,5430,5430,5430,5430,0
|
|
20230925,091800,5132420,5430,5430,5430,5430,0
|
|
20230925,091700,5132420,5430,5430,5430,5430,0
|
|
20230925,091600,5132420,5430,5430,5430,5430,0
|
|
20230925,091500,5132420,5430,5430,5430,5430,0
|
|
20230925,091400,5132420,5430,5430,5430,5430,0
|
|
20230925,091300,5132420,5430,5430,5430,5430,0
|
|
20230925,091200,5132420,5430,5430,5430,5430,0
|
|
20230925,091100,5132420,5430,5430,5430,5430,0
|
|
20230925,091000,5132420,5430,5430,5430,5430,0
|
|
20230925,090900,5132420,5430,5430,5430,5430,0
|
|
20230925,090800,5132420,5430,5430,5430,5430,0
|
|
20230925,090700,5132420,5430,5430,5430,5430,0
|
|
20230925,090600,5132420,5430,5430,5430,5430,0
|
|
20230925,090500,5132420,5430,5430,5430,5430,0
|
|
20230925,090400,5132420,5430,5430,5430,5430,2
|
|
20230925,090300,5121560,5430,5430,5430,5430,0
|
|
20230925,090200,5121560,5430,5430,5430,5430,100
|
|
20230925,090100,4578560,5440,5440,5440,5440,1
|
|
20230925,090000,4573120,5430,5440,5440,5430,842
|