679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,201600,43398140,5480,5480,5480,5480,1062
|
|
20230922,201500,43398140,5480,5480,5480,5480,0
|
|
20230922,201400,43398140,5480,5480,5480,5480,0
|
|
20230922,201300,43398140,5480,5480,5480,5480,0
|
|
20230922,201200,43398140,5480,5480,5480,5480,0
|
|
20230922,201100,43398140,5480,5480,5480,5480,0
|
|
20230922,201000,43398140,5480,5480,5480,5480,0
|
|
20230922,200900,43398140,5480,5480,5480,5480,0
|
|
20230922,200800,43398140,5480,5480,5480,5480,0
|
|
20230922,200700,43398140,5480,5480,5480,5480,0
|
|
20230922,200600,43398140,5480,5480,5480,5480,0
|
|
20230922,200500,43398140,5480,5480,5480,5480,0
|
|
20230922,200400,43398140,5480,5480,5480,5480,0
|
|
20230922,200300,43398140,5480,5480,5480,5480,0
|
|
20230922,200200,43398140,5480,5480,5480,5480,0
|
|
20230922,200100,43398140,5480,5480,5480,5480,0
|
|
20230922,200000,43398140,5480,5480,5480,5480,0
|
|
20230922,195900,43398140,5480,5480,5480,5480,0
|
|
20230922,195800,43398140,5480,5480,5480,5480,0
|
|
20230922,195700,43398140,5480,5480,5480,5480,0
|
|
20230922,195600,43398140,5480,5480,5480,5480,0
|
|
20230922,195500,43398140,5480,5480,5480,5480,0
|
|
20230922,195400,43398140,5480,5480,5480,5480,0
|
|
20230922,195300,43398140,5480,5480,5480,5480,0
|
|
20230922,195200,43398140,5480,5480,5480,5480,0
|
|
20230922,195100,43398140,5480,5480,5480,5480,0
|
|
20230922,195000,43398140,5480,5480,5480,5480,0
|
|
20230922,194900,43398140,5480,5480,5480,5480,0
|
|
20230922,194800,43398140,5480,5480,5480,5480,0
|
|
20230922,194700,43398140,5480,5480,5480,5480,0
|
|
20230922,194600,43398140,5480,5480,5480,5480,1062
|
|
20230922,194500,43398140,5480,5480,5480,5480,0
|
|
20230922,194400,43398140,5480,5480,5480,5480,0
|
|
20230922,194300,43398140,5480,5480,5480,5480,0
|
|
20230922,194200,43398140,5480,5480,5480,5480,0
|
|
20230922,194100,43398140,5480,5480,5480,5480,0
|
|
20230922,194000,43398140,5480,5480,5480,5480,0
|
|
20230922,193900,43398140,5480,5480,5480,5480,0
|
|
20230922,193800,43398140,5480,5480,5480,5480,0
|
|
20230922,193700,43398140,5480,5480,5480,5480,0
|
|
20230922,193600,43398140,5480,5480,5480,5480,0
|
|
20230922,193500,43398140,5480,5480,5480,5480,0
|
|
20230922,193400,43398140,5480,5480,5480,5480,0
|
|
20230922,193300,43398140,5480,5480,5480,5480,0
|
|
20230922,193200,43398140,5480,5480,5480,5480,0
|
|
20230922,193100,43398140,5480,5480,5480,5480,0
|
|
20230922,193000,43398140,5480,5480,5480,5480,0
|
|
20230922,192900,43398140,5480,5480,5480,5480,0
|
|
20230922,192800,43398140,5480,5480,5480,5480,0
|
|
20230922,192700,43398140,5480,5480,5480,5480,0
|
|
20230922,192600,43398140,5480,5480,5480,5480,0
|
|
20230922,192500,43398140,5480,5480,5480,5480,0
|
|
20230922,192400,43398140,5480,5480,5480,5480,0
|
|
20230922,192300,43398140,5480,5480,5480,5480,0
|
|
20230922,192200,43398140,5480,5480,5480,5480,0
|
|
20230922,192100,43398140,5480,5480,5480,5480,0
|
|
20230922,192000,43398140,5480,5480,5480,5480,0
|
|
20230922,191900,43398140,5480,5480,5480,5480,0
|
|
20230922,191800,43398140,5480,5480,5480,5480,0
|
|
20230922,191700,43398140,5480,5480,5480,5480,0
|
|
20230922,191600,43398140,5480,5480,5480,5480,1062
|
|
20230922,191500,43398140,5480,5480,5480,5480,0
|
|
20230922,191400,43398140,5480,5480,5480,5480,0
|
|
20230922,191300,43398140,5480,5480,5480,5480,0
|
|
20230922,191200,43398140,5480,5480,5480,5480,0
|
|
20230922,191100,43398140,5480,5480,5480,5480,0
|
|
20230922,191000,43398140,5480,5480,5480,5480,0
|
|
20230922,190900,43398140,5480,5480,5480,5480,0
|
|
20230922,190800,43398140,5480,5480,5480,5480,0
|
|
20230922,190700,43398140,5480,5480,5480,5480,0
|
|
20230922,190600,43398140,5480,5480,5480,5480,0
|
|
20230922,190500,43398140,5480,5480,5480,5480,0
|
|
20230922,190400,43398140,5480,5480,5480,5480,0
|
|
20230922,190300,43398140,5480,5480,5480,5480,0
|
|
20230922,190200,43398140,5480,5480,5480,5480,0
|
|
20230922,190100,43398140,5480,5480,5480,5480,0
|
|
20230922,190000,43398140,5480,5480,5480,5480,0
|
|
20230922,185900,43398140,5480,5480,5480,5480,0
|
|
20230922,185800,43398140,5480,5480,5480,5480,0
|
|
20230922,185700,43398140,5480,5480,5480,5480,0
|
|
20230922,185600,43398140,5480,5480,5480,5480,0
|
|
20230922,185500,43398140,5480,5480,5480,5480,0
|
|
20230922,185400,43398140,5480,5480,5480,5480,0
|
|
20230922,185300,43398140,5480,5480,5480,5480,0
|
|
20230922,185200,43398140,5480,5480,5480,5480,0
|
|
20230922,185100,43398140,5480,5480,5480,5480,0
|
|
20230922,185000,43398140,5480,5480,5480,5480,0
|
|
20230922,184900,43398140,5480,5480,5480,5480,0
|
|
20230922,184800,43398140,5480,5480,5480,5480,0
|
|
20230922,184700,43398140,5480,5480,5480,5480,0
|
|
20230922,184600,43398140,5480,5480,5480,5480,1062
|
|
20230922,184500,43398140,5480,5480,5480,5480,0
|
|
20230922,184400,43398140,5480,5480,5480,5480,0
|
|
20230922,184300,43398140,5480,5480,5480,5480,0
|
|
20230922,184200,43398140,5480,5480,5480,5480,0
|
|
20230922,184100,43398140,5480,5480,5480,5480,0
|
|
20230922,184000,43398140,5480,5480,5480,5480,0
|
|
20230922,183900,43398140,5480,5480,5480,5480,0
|
|
20230922,183800,43398140,5480,5480,5480,5480,0
|
|
20230922,183700,43398140,5480,5480,5480,5480,0
|
|
20230922,183600,43398140,5480,5480,5480,5480,0
|
|
20230922,183500,43398140,5480,5480,5480,5480,0
|
|
20230922,183400,43398140,5480,5480,5480,5480,0
|
|
20230922,183300,43398140,5480,5480,5480,5480,0
|
|
20230922,183200,43398140,5480,5480,5480,5480,0
|
|
20230922,183100,43398140,5480,5480,5480,5480,0
|
|
20230922,183000,43398140,5480,5480,5480,5480,0
|
|
20230922,182900,43398140,5480,5480,5480,5480,0
|
|
20230922,182800,43398140,5480,5480,5480,5480,0
|
|
20230922,182700,43398140,5480,5480,5480,5480,0
|
|
20230922,182600,43398140,5480,5480,5480,5480,0
|
|
20230922,182500,43398140,5480,5480,5480,5480,0
|
|
20230922,182400,43398140,5480,5480,5480,5480,0
|
|
20230922,182300,43398140,5480,5480,5480,5480,0
|
|
20230922,182200,43398140,5480,5480,5480,5480,0
|
|
20230922,182100,43398140,5480,5480,5480,5480,0
|
|
20230922,182000,43398140,5480,5480,5480,5480,0
|
|
20230922,181900,43398140,5480,5480,5480,5480,0
|
|
20230922,181800,43398140,5480,5480,5480,5480,0
|
|
20230922,181700,43398140,5480,5480,5480,5480,0
|
|
20230922,181600,43398140,5480,5480,5480,5480,1062
|
|
20230922,181500,43398140,5480,5480,5480,5480,0
|
|
20230922,181400,43398140,5480,5480,5480,5480,0
|
|
20230922,181300,43398140,5480,5480,5480,5480,0
|
|
20230922,181200,43398140,5480,5480,5480,5480,0
|
|
20230922,181100,43398140,5480,5480,5480,5480,0
|
|
20230922,181000,43398140,5480,5480,5480,5480,0
|
|
20230922,180900,43398140,5480,5480,5480,5480,0
|
|
20230922,180800,43398140,5480,5480,5480,5480,0
|
|
20230922,180700,43398140,5480,5480,5480,5480,0
|
|
20230922,180600,43398140,5480,5480,5480,5480,0
|
|
20230922,180500,43398140,5480,5480,5480,5480,0
|
|
20230922,180400,43398140,5480,5480,5480,5480,0
|
|
20230922,180300,43398140,5480,5480,5480,5480,0
|
|
20230922,180200,43398140,5480,5480,5480,5480,0
|
|
20230922,180100,43398140,5480,5480,5480,5480,0
|
|
20230922,180000,43398140,5480,5480,5480,5480,0
|
|
20230922,175900,43398140,5480,5480,5480,5480,0
|
|
20230922,175800,43398140,5480,5480,5480,5480,0
|
|
20230922,175700,43398140,5480,5480,5480,5480,0
|
|
20230922,175600,43398140,5480,5480,5480,5480,0
|
|
20230922,175500,43398140,5480,5480,5480,5480,0
|
|
20230922,175400,43398140,5480,5480,5480,5480,0
|
|
20230922,175300,43398140,5480,5480,5480,5480,0
|
|
20230922,175200,43398140,5480,5480,5480,5480,0
|
|
20230922,175100,43398140,5480,5480,5480,5480,0
|
|
20230922,175000,43398140,5480,5480,5480,5480,0
|
|
20230922,174900,43398140,5480,5480,5480,5480,0
|
|
20230922,174800,43398140,5480,5480,5480,5480,0
|
|
20230922,174700,43398140,5480,5480,5480,5480,0
|
|
20230922,174600,43398140,5480,5480,5480,5480,1062
|
|
20230922,174500,43398140,5480,5480,5480,5480,0
|
|
20230922,174400,43398140,5480,5480,5480,5480,0
|
|
20230922,174300,43398140,5480,5480,5480,5480,0
|
|
20230922,174200,43398140,5480,5480,5480,5480,0
|
|
20230922,174100,43398140,5480,5480,5480,5480,0
|
|
20230922,174000,43398140,5480,5480,5480,5480,0
|
|
20230922,173900,43398140,5480,5480,5480,5480,0
|
|
20230922,173800,43398140,5480,5480,5480,5480,0
|
|
20230922,173700,43398140,5480,5480,5480,5480,0
|
|
20230922,173600,43398140,5480,5480,5480,5480,0
|
|
20230922,173500,43398140,5480,5480,5480,5480,0
|
|
20230922,173400,43398140,5480,5480,5480,5480,0
|
|
20230922,173300,43398140,5480,5480,5480,5480,0
|
|
20230922,173200,43398140,5480,5480,5480,5480,0
|
|
20230922,173100,43398140,5480,5480,5480,5480,0
|
|
20230922,173000,43398140,5480,5480,5480,5480,0
|
|
20230922,172900,43398140,5480,5480,5480,5480,0
|
|
20230922,172800,43398140,5480,5480,5480,5480,0
|
|
20230922,172700,43398140,5480,5480,5480,5480,0
|
|
20230922,172600,43398140,5480,5480,5480,5480,0
|
|
20230922,172500,43398140,5480,5480,5480,5480,0
|
|
20230922,172400,43398140,5480,5480,5480,5480,0
|
|
20230922,172300,43398140,5480,5480,5480,5480,0
|
|
20230922,172200,43398140,5480,5480,5480,5480,0
|
|
20230922,172100,43398140,5480,5480,5480,5480,0
|
|
20230922,172000,43398140,5480,5480,5480,5480,0
|
|
20230922,171900,43398140,5480,5480,5480,5480,0
|
|
20230922,171800,43398140,5480,5480,5480,5480,0
|
|
20230922,171700,43398140,5480,5480,5480,5480,0
|
|
20230922,171600,43398140,5480,5480,5480,5480,1062
|
|
20230922,171500,43398140,5480,5480,5480,5480,0
|
|
20230922,171400,43398140,5480,5480,5480,5480,0
|
|
20230922,171300,43398140,5480,5480,5480,5480,0
|
|
20230922,171200,43398140,5480,5480,5480,5480,0
|
|
20230922,171100,43398140,5480,5480,5480,5480,0
|
|
20230922,171000,43398140,5480,5480,5480,5480,0
|
|
20230922,170900,43398140,5480,5480,5480,5480,0
|
|
20230922,170800,43398140,5480,5480,5480,5480,0
|
|
20230922,170700,43398140,5480,5480,5480,5480,0
|
|
20230922,170600,43398140,5480,5480,5480,5480,0
|
|
20230922,170500,43398140,5480,5480,5480,5480,0
|
|
20230922,170400,43398140,5480,5480,5480,5480,0
|
|
20230922,170300,43398140,5480,5480,5480,5480,0
|
|
20230922,170200,43398140,5480,5480,5480,5480,0
|
|
20230922,170100,43398140,5480,5480,5480,5480,0
|
|
20230922,170000,43398140,5480,5480,5480,5480,0
|
|
20230922,165900,43398140,5480,5480,5480,5480,0
|
|
20230922,165800,43398140,5480,5480,5480,5480,0
|
|
20230922,165700,43398140,5480,5480,5480,5480,0
|
|
20230922,165600,43398140,5480,5480,5480,5480,0
|
|
20230922,165500,43398140,5480,5480,5480,5480,0
|
|
20230922,165400,43398140,5480,5480,5480,5480,0
|
|
20230922,165300,43398140,5480,5480,5480,5480,0
|
|
20230922,165200,43398140,5480,5480,5480,5480,0
|
|
20230922,165100,43398140,5480,5480,5480,5480,0
|
|
20230922,165000,43398140,5480,5480,5480,5480,0
|
|
20230922,164900,43398140,5480,5480,5480,5480,0
|
|
20230922,164800,43398140,5480,5480,5480,5480,0
|
|
20230922,164700,43398140,5480,5480,5480,5480,0
|
|
20230922,164600,43398140,5480,5480,5480,5480,1062
|
|
20230922,164500,43398140,5480,5480,5480,5480,0
|
|
20230922,164400,43398140,5480,5480,5480,5480,0
|
|
20230922,164300,43398140,5480,5480,5480,5480,0
|
|
20230922,164200,43398140,5480,5480,5480,5480,0
|
|
20230922,164100,43398140,5480,5480,5480,5480,0
|
|
20230922,164000,43398140,5480,5480,5480,5480,0
|
|
20230922,163900,43398140,5480,5480,5480,5480,0
|
|
20230922,163800,43398140,5480,5480,5480,5480,0
|
|
20230922,163700,43398140,5480,5480,5480,5480,0
|
|
20230922,163600,43398140,5480,5480,5480,5480,0
|
|
20230922,163500,43398140,5480,5480,5480,5480,0
|
|
20230922,163400,43398140,5480,5480,5480,5480,0
|
|
20230922,163300,43398140,5480,5480,5480,5480,0
|
|
20230922,163200,43398140,5480,5480,5480,5480,0
|
|
20230922,163100,43398140,5480,5480,5480,5480,0
|
|
20230922,163000,43398140,5480,5480,5480,5480,0
|
|
20230922,162900,43398140,5480,5480,5480,5480,0
|
|
20230922,162800,43398140,5480,5480,5480,5480,0
|
|
20230922,162700,43398140,5480,5480,5480,5480,0
|
|
20230922,162600,43398140,5480,5480,5480,5480,0
|
|
20230922,162500,43398140,5480,5480,5480,5480,0
|
|
20230922,162400,43398140,5480,5480,5480,5480,0
|
|
20230922,162300,43398140,5480,5480,5480,5480,0
|
|
20230922,162200,43398140,5480,5480,5480,5480,0
|
|
20230922,162100,43398140,5480,5480,5480,5480,0
|
|
20230922,162000,43398140,5480,5480,5480,5480,0
|
|
20230922,161900,43398140,5480,5480,5480,5480,0
|
|
20230922,161800,43398140,5480,5480,5480,5480,0
|
|
20230922,161700,43398140,5480,5480,5480,5480,0
|
|
20230922,161600,43398140,5480,5480,5480,5480,1062
|
|
20230922,161500,43398140,5480,5480,5480,5480,0
|
|
20230922,161400,43398140,5480,5480,5480,5480,0
|
|
20230922,161300,43398140,5480,5480,5480,5480,0
|
|
20230922,161200,43398140,5480,5480,5480,5480,0
|
|
20230922,161100,43398140,5480,5480,5480,5480,0
|
|
20230922,161000,43398140,5480,5480,5480,5480,0
|
|
20230922,160900,43398140,5480,5480,5480,5480,0
|
|
20230922,160800,43398140,5480,5480,5480,5480,0
|
|
20230922,160700,43398140,5480,5480,5480,5480,0
|
|
20230922,160600,43398140,5480,5480,5480,5480,0
|
|
20230922,160500,43398140,5480,5480,5480,5480,0
|
|
20230922,160400,43398140,5480,5480,5480,5480,0
|
|
20230922,160300,43398140,5480,5480,5480,5480,0
|
|
20230922,160200,43398140,5480,5480,5480,5480,0
|
|
20230922,160100,43398140,5480,5480,5480,5480,0
|
|
20230922,160000,43398140,5480,5480,5480,5480,0
|
|
20230922,155900,43398140,5480,5480,5480,5480,0
|
|
20230922,155800,43398140,5480,5480,5480,5480,0
|
|
20230922,155700,43398140,5480,5480,5480,5480,0
|
|
20230922,155600,43398140,5480,5480,5480,5480,0
|
|
20230922,155500,43398140,5480,5480,5480,5480,0
|
|
20230922,155400,43398140,5480,5480,5480,5480,0
|
|
20230922,155300,43398140,5480,5480,5480,5480,0
|
|
20230922,155200,43398140,5480,5480,5480,5480,0
|
|
20230922,155100,43398140,5480,5480,5480,5480,0
|
|
20230922,155000,43398140,5480,5480,5480,5480,0
|
|
20230922,154900,43398140,5480,5480,5480,5480,0
|
|
20230922,154800,43398140,5480,5480,5480,5480,0
|
|
20230922,154700,43398140,5480,5480,5480,5480,0
|
|
20230922,154600,43398140,5480,5480,5480,5480,1062
|
|
20230922,154500,43398140,5480,5480,5480,5480,0
|
|
20230922,154400,43398140,5480,5480,5480,5480,0
|
|
20230922,154300,43398140,5480,5480,5480,5480,0
|
|
20230922,154200,43398140,5480,5480,5480,5480,0
|
|
20230922,154100,43398140,5480,5480,5480,5480,0
|
|
20230922,154000,43398140,5480,5480,5480,5480,0
|
|
20230922,153900,43398140,5480,5480,5480,5480,0
|
|
20230922,153800,43398140,5480,5480,5480,5480,0
|
|
20230922,153700,43398140,5480,5480,5480,5480,0
|
|
20230922,153600,43398140,5480,5480,5480,5480,0
|
|
20230922,153500,43398140,5480,5480,5480,5480,0
|
|
20230922,153400,43398140,5480,5480,5480,5480,0
|
|
20230922,153300,43398140,5480,5480,5480,5480,0
|
|
20230922,153200,43398140,5480,5480,5480,5480,0
|
|
20230922,153100,43398140,5480,5480,5480,5480,0
|
|
20230922,153000,43398140,5480,5480,5480,5480,1062
|
|
20230922,152900,37578380,5390,5390,5390,5390,0
|
|
20230922,152800,37578380,5390,5390,5390,5390,0
|
|
20230922,152700,37578380,5390,5390,5390,5390,0
|
|
20230922,152600,37578380,5390,5390,5390,5390,0
|
|
20230922,152500,37578380,5390,5390,5390,5390,0
|
|
20230922,152400,37578380,5390,5390,5390,5390,0
|
|
20230922,152300,37578380,5390,5390,5390,5390,0
|
|
20230922,152200,37578380,5390,5390,5390,5390,0
|
|
20230922,152100,37578380,5390,5390,5390,5390,0
|
|
20230922,152000,37578380,5390,5390,5390,5390,0
|
|
20230922,151900,37578380,5390,5390,5390,5390,92
|
|
20230922,151800,37082500,5380,5380,5380,5380,1
|
|
20230922,151700,37077120,5380,5380,5380,5380,0
|
|
20230922,151600,37077120,5380,5380,5380,5380,1
|
|
20230922,151500,37071740,5380,5380,5380,5380,0
|
|
20230922,151400,37071740,5380,5380,5380,5380,1
|
|
20230922,151300,37066360,5380,5380,5380,5380,0
|
|
20230922,151200,37066360,5380,5380,5380,5380,0
|
|
20230922,151100,37066360,5380,5380,5380,5380,1
|
|
20230922,151000,37060980,5380,5380,5380,5380,2
|
|
20230922,150900,37050220,5380,5380,5380,5380,1
|
|
20230922,150800,37044840,5380,5380,5380,5380,0
|
|
20230922,150700,37044840,5380,5380,5380,5380,1
|
|
20230922,150600,37039460,5380,5380,5380,5380,0
|
|
20230922,150500,37039460,5380,5380,5380,5380,0
|
|
20230922,150400,37039460,5380,5380,5380,5380,1
|
|
20230922,150300,37034080,5380,5380,5380,5380,0
|
|
20230922,150200,37034080,5380,5380,5380,5380,2
|
|
20230922,150100,37023320,5380,5380,5380,5380,0
|
|
20230922,150000,37023320,5380,5380,5380,5380,142
|
|
20230922,145900,36259360,5380,5380,5380,5380,0
|
|
20230922,145800,36259360,5380,5380,5380,5380,0
|
|
20230922,145700,36259360,5380,5380,5380,5380,1
|
|
20230922,145600,36253980,5380,5380,5380,5380,0
|
|
20230922,145500,36253980,5380,5380,5380,5380,1
|
|
20230922,145400,36248600,5380,5380,5380,5380,0
|
|
20230922,145300,36248600,5380,5380,5380,5380,1
|
|
20230922,145200,36243220,5380,5380,5380,5380,1
|
|
20230922,145100,36237840,5380,5380,5380,5380,0
|
|
20230922,145000,36237840,5380,5380,5380,5380,1
|
|
20230922,144900,36232460,5380,5380,5380,5380,0
|
|
20230922,144800,36232460,5380,5380,5380,5380,1
|
|
20230922,144700,36227080,5380,5380,5380,5380,0
|
|
20230922,144600,36227080,5380,5380,5380,5380,1
|
|
20230922,144500,36221700,5380,5380,5380,5380,0
|
|
20230922,144400,36221700,5380,5380,5380,5380,0
|
|
20230922,144300,36221700,5380,5380,5380,5380,2
|
|
20230922,144200,36210940,5380,5380,5380,5380,0
|
|
20230922,144100,36210940,5380,5380,5380,5380,1
|
|
20230922,144000,36205560,5380,5380,5380,5380,0
|
|
20230922,143900,36205560,5380,5380,5380,5380,1
|
|
20230922,143800,36200180,5380,5380,5380,5380,0
|
|
20230922,143700,36200180,5380,5380,5380,5380,0
|
|
20230922,143600,36200180,5380,5380,5380,5380,1
|
|
20230922,143500,36194800,5380,5380,5380,5380,0
|
|
20230922,143400,36194800,5380,5380,5380,5380,1
|
|
20230922,143300,36189420,5380,5380,5380,5380,1
|
|
20230922,143200,36184040,5380,5380,5380,5380,1
|
|
20230922,143100,36178660,5380,5380,5380,5380,0
|
|
20230922,143000,36178660,5380,5380,5380,5380,0
|
|
20230922,142900,36178660,5380,5380,5380,5380,1
|
|
20230922,142800,36173280,5390,5390,5390,5390,0
|
|
20230922,142700,36173280,5390,5390,5390,5390,171
|
|
20230922,142600,35251590,5400,5400,5400,5400,237
|
|
20230922,142500,33971790,5400,5400,5400,5400,1
|
|
20230922,142400,33966390,5400,5400,5400,5400,1
|
|
20230922,142300,33960990,5400,5400,5400,5400,0
|
|
20230922,142200,33960990,5400,5400,5400,5400,1
|
|
20230922,142100,33955590,5400,5400,5400,5400,5
|
|
20230922,142000,33928590,5400,5400,5400,5400,1
|
|
20230922,141900,33923190,5400,5400,5400,5400,0
|
|
20230922,141800,33923190,5400,5400,5400,5400,1
|
|
20230922,141700,33917790,5400,5400,5400,5400,0
|
|
20230922,141600,33917790,5400,5400,5400,5400,0
|
|
20230922,141500,33917790,5400,5400,5400,5400,1
|
|
20230922,141400,33912390,5400,5400,5400,5400,1
|
|
20230922,141300,33906990,5400,5400,5400,5400,1
|
|
20230922,141200,33901590,5400,5400,5400,5400,0
|
|
20230922,141100,33901590,5400,5400,5400,5400,1
|
|
20230922,141000,33896190,5400,5400,5400,5400,0
|
|
20230922,140900,33896190,5400,5400,5400,5400,0
|
|
20230922,140800,33896190,5400,5400,5400,5400,1
|
|
20230922,140700,33890790,5400,5400,5400,5400,0
|
|
20230922,140600,33890790,5400,5400,5400,5400,1
|
|
20230922,140500,33885390,5400,5400,5400,5400,1
|
|
20230922,140400,33879990,5400,5400,5400,5400,1
|
|
20230922,140300,33874590,5400,5400,5400,5400,0
|
|
20230922,140200,33874590,5400,5400,5400,5400,0
|
|
20230922,140100,33874590,5400,5400,5400,5400,1
|
|
20230922,140000,33869190,5400,5400,5400,5400,0
|
|
20230922,135900,33869190,5400,5400,5400,5400,1
|
|
20230922,135800,33863790,5400,5400,5400,5400,0
|
|
20230922,135700,33863790,5400,5400,5400,5400,1
|
|
20230922,135600,33858390,5400,5400,5400,5400,0
|
|
20230922,135500,33858390,5400,5400,5400,5400,1
|
|
20230922,135400,33852990,5400,5400,5400,5400,1
|
|
20230922,135300,33847590,5400,5400,5400,5400,0
|
|
20230922,135200,33847590,5400,5400,5400,5400,1
|
|
20230922,135100,33842190,5400,5400,5400,5400,0
|
|
20230922,135000,33842190,5400,5400,5400,5400,1
|
|
20230922,134900,33836790,5400,5400,5400,5400,0
|
|
20230922,134800,33836790,5400,5400,5400,5400,0
|
|
20230922,134700,33836790,5400,5400,5400,5400,1
|
|
20230922,134600,33831390,5400,5400,5400,5400,1
|
|
20230922,134500,33825990,5400,5400,5400,5400,1
|
|
20230922,134400,33820590,5400,5400,5400,5400,0
|
|
20230922,134300,33820590,5400,5400,5400,5400,1
|
|
20230922,134200,33815190,5400,5400,5400,5400,214
|
|
20230922,134100,32659590,5400,5400,5400,5400,0
|
|
20230922,134000,32659590,5400,5400,5400,5400,1
|
|
20230922,133900,32654190,5400,5400,5400,5400,0
|
|
20230922,133800,32654190,5400,5400,5400,5400,1
|
|
20230922,133700,32648790,5400,5400,5400,5400,218
|
|
20230922,133600,31471590,5400,5400,5400,5400,2
|
|
20230922,133500,31460790,5400,5400,5400,5400,0
|
|
20230922,133400,31460790,5400,5400,5400,5400,0
|
|
20230922,133300,31460790,5400,5400,5400,5400,1
|
|
20230922,133200,31455390,5400,5400,5400,5400,0
|
|
20230922,133100,31455390,5400,5400,5400,5400,1
|
|
20230922,133000,31449990,5400,5400,5400,5400,0
|
|
20230922,132900,31449990,5400,5400,5400,5400,1
|
|
20230922,132800,31444590,5400,5400,5400,5400,0
|
|
20230922,132700,31444590,5400,5400,5400,5400,151
|
|
20230922,132600,30629190,5400,5400,5400,5400,6
|
|
20230922,132500,30596790,5400,5400,5400,5400,0
|
|
20230922,132400,30596790,5400,5400,5400,5400,1
|
|
20230922,132300,30591390,5400,5400,5400,5400,0
|
|
20230922,132200,30591390,5400,5400,5400,5400,1
|
|
20230922,132100,30585990,5400,5400,5400,5400,0
|
|
20230922,132000,30585990,5400,5400,5400,5400,0
|
|
20230922,131900,30585990,5400,5400,5400,5400,1
|
|
20230922,131800,30580590,5400,5400,5400,5400,0
|
|
20230922,131700,30580590,5400,5400,5400,5400,2
|
|
20230922,131600,30569790,5400,5400,5400,5400,0
|
|
20230922,131500,30569790,5400,5400,5400,5400,1
|
|
20230922,131400,30564390,5400,5400,5400,5400,0
|
|
20230922,131300,30564390,5400,5400,5400,5400,0
|
|
20230922,131200,30564390,5400,5400,5400,5400,1
|
|
20230922,131100,30558990,5400,5400,5400,5400,0
|
|
20230922,131000,30558990,5400,5400,5400,5400,1
|
|
20230922,130900,30553590,5400,5400,5400,5400,0
|
|
20230922,130800,30553590,5400,5400,5400,5400,2
|
|
20230922,130700,30542790,5400,5400,5400,5400,0
|
|
20230922,130600,30542790,5400,5400,5400,5400,0
|
|
20230922,130500,30542790,5400,5400,5400,5400,1
|
|
20230922,130400,30537390,5400,5400,5400,5400,0
|
|
20230922,130300,30537390,5400,5400,5400,5400,1
|
|
20230922,130200,30531990,5400,5400,5400,5400,0
|
|
20230922,130100,30531990,5400,5400,5400,5400,1
|
|
20230922,130000,30526590,5400,5400,5400,5400,0
|
|
20230922,125900,30526590,5400,5400,5400,5400,0
|
|
20230922,125800,30526590,5400,5400,5400,5400,2
|
|
20230922,125700,30515790,5400,5400,5400,5400,0
|
|
20230922,125600,30515790,5400,5400,5400,5400,1
|
|
20230922,125500,30510390,5410,5410,5410,5410,0
|
|
20230922,125400,30510390,5410,5410,5410,5410,1
|
|
20230922,125300,30504980,5410,5410,5410,5410,0
|
|
20230922,125200,30504980,5410,5410,5410,5410,0
|
|
20230922,125100,30504980,5410,5410,5410,5410,1
|
|
20230922,125000,30499570,5410,5410,5410,5410,0
|
|
20230922,124900,30499570,5410,5410,5410,5410,2
|
|
20230922,124800,30488750,5410,5410,5410,5410,0
|
|
20230922,124700,30488750,5410,5410,5410,5410,1
|
|
20230922,124600,30483340,5410,5410,5410,5410,0
|
|
20230922,124500,30483340,5410,5410,5410,5410,0
|
|
20230922,124400,30483340,5410,5410,5410,5410,1
|
|
20230922,124300,30477930,5410,5410,5410,5410,0
|
|
20230922,124200,30477930,5410,5410,5410,5410,1
|
|
20230922,124100,30472520,5410,5410,5410,5410,0
|
|
20230922,124000,30472520,5410,5410,5410,5410,1
|
|
20230922,123900,30467110,5410,5410,5410,5410,1
|
|
20230922,123800,30461700,5410,5410,5410,5410,0
|
|
20230922,123700,30461700,5410,5410,5410,5410,1
|
|
20230922,123600,30456290,5440,5440,5440,5440,0
|
|
20230922,123500,30456290,5440,5420,5440,5420,41
|
|
20230922,123400,30233270,5420,5420,5420,5420,0
|
|
20230922,123300,30233270,5420,5420,5420,5420,1
|
|
20230922,123200,30227850,5420,5420,5420,5420,0
|
|
20230922,123100,30227850,5420,5420,5420,5420,5
|
|
20230922,123000,30200750,5420,5420,5420,5420,2
|
|
20230922,122900,30189910,5420,5420,5420,5420,0
|
|
20230922,122800,30189910,5420,5420,5420,5420,1
|
|
20230922,122700,30184490,5420,5420,5420,5420,0
|
|
20230922,122600,30184490,5420,5420,5420,5420,1
|
|
20230922,122500,30179070,5420,5420,5420,5420,0
|
|
20230922,122400,30179070,5420,5420,5420,5420,0
|
|
20230922,122300,30179070,5420,5420,5420,5420,1
|
|
20230922,122200,30173650,5420,5420,5420,5420,0
|
|
20230922,122100,30173650,5420,5420,5420,5420,1
|
|
20230922,122000,30168230,5420,5420,5420,5420,1
|
|
20230922,121900,30162810,5420,5420,5420,5420,1
|
|
20230922,121800,30157390,5420,5420,5420,5420,0
|
|
20230922,121700,30157390,5420,5420,5420,5420,0
|
|
20230922,121600,30157390,5420,5420,5420,5420,1
|
|
20230922,121500,30151970,5420,5420,5420,5420,0
|
|
20230922,121400,30151970,5420,5420,5420,5420,1
|
|
20230922,121300,30146550,5420,5420,5420,5420,0
|
|
20230922,121200,30146550,5420,5420,5420,5420,1
|
|
20230922,121100,30141130,5420,5420,5420,5420,1
|
|
20230922,121000,30135710,5420,5420,5420,5420,0
|
|
20230922,120900,30135710,5420,5420,5420,5420,1
|
|
20230922,120800,30130290,5410,5410,5410,5410,0
|
|
20230922,120700,30130290,5410,5410,5410,5410,1
|
|
20230922,120600,30124880,5420,5420,5420,5420,3
|
|
20230922,120500,30108620,5420,5420,5420,5420,1
|
|
20230922,120400,30103200,5420,5420,5420,5420,0
|
|
20230922,120300,30103200,5420,5420,5420,5420,0
|
|
20230922,120200,30103200,5420,5420,5420,5420,1
|
|
20230922,120100,30097780,5420,5420,5420,5420,1
|
|
20230922,120000,30092360,5420,5420,5420,5420,1
|
|
20230922,115900,30086940,5420,5420,5420,5420,0
|
|
20230922,115800,30086940,5420,5420,5420,5420,1
|
|
20230922,115700,30081520,5420,5420,5420,5420,0
|
|
20230922,115600,30081520,5420,5420,5420,5420,0
|
|
20230922,115500,30081520,5420,5420,5420,5420,1
|
|
20230922,115400,30076100,5420,5420,5420,5420,0
|
|
20230922,115300,30076100,5420,5440,5440,5420,6
|
|
20230922,115200,30043480,5420,5420,5420,5420,1
|
|
20230922,115100,30038060,5420,5420,5420,5420,1
|
|
20230922,115000,30032640,5420,5420,5420,5420,0
|
|
20230922,114900,30032640,5420,5420,5420,5420,0
|
|
20230922,114800,30032640,5420,5420,5420,5420,1
|
|
20230922,114700,30027220,5420,5420,5420,5420,0
|
|
20230922,114600,30027220,5420,5420,5420,5420,1
|
|
20230922,114500,30021800,5420,5420,5420,5420,0
|
|
20230922,114400,30021800,5420,5440,5440,5420,2
|
|
20230922,114300,30010940,5410,5410,5410,5410,0
|
|
20230922,114200,30010940,5410,5410,5410,5410,1
|
|
20230922,114100,30005530,5410,5410,5410,5410,1
|
|
20230922,114000,30000120,5410,5410,5410,5410,0
|
|
20230922,113900,30000120,5410,5410,5410,5410,1
|
|
20230922,113800,29994710,5410,5410,5410,5410,0
|
|
20230922,113700,29994710,5410,5410,5410,5410,1
|
|
20230922,113600,29989300,5410,5410,5410,5410,5
|
|
20230922,113500,29962250,5410,5410,5410,5410,0
|
|
20230922,113400,29962250,5410,5410,5410,5410,1
|
|
20230922,113300,29956840,5410,5410,5410,5410,1
|
|
20230922,113200,29951430,5410,5410,5410,5410,1
|
|
20230922,113100,29946020,5410,5410,5410,5410,0
|
|
20230922,113000,29946020,5410,5410,5410,5410,1
|
|
20230922,112900,29940610,5410,5410,5410,5410,0
|
|
20230922,112800,29940610,5410,5420,5420,5410,770
|
|
20230922,112700,25772540,5420,5420,5420,5420,1
|
|
20230922,112600,25767120,5420,5420,5420,5420,0
|
|
20230922,112500,25767120,5420,5420,5420,5420,1
|
|
20230922,112400,25761700,5430,5430,5430,5430,0
|
|
20230922,112300,25761700,5430,5430,5430,5430,2
|
|
20230922,112200,25750840,5430,5430,5430,5430,0
|
|
20230922,112100,25750840,5430,5430,5430,5430,0
|
|
20230922,112000,25750840,5430,5430,5430,5430,1
|
|
20230922,111900,25745410,5430,5430,5430,5430,0
|
|
20230922,111800,25745410,5430,5430,5430,5430,1
|
|
20230922,111700,25739980,5430,5430,5430,5430,0
|
|
20230922,111600,25739980,5430,5430,5430,5430,1
|
|
20230922,111500,25734550,5420,5420,5420,5420,0
|
|
20230922,111400,25734550,5420,5420,5420,5420,1
|
|
20230922,111300,25729130,5420,5420,5420,5420,1
|
|
20230922,111200,25723710,5420,5420,5420,5420,0
|
|
20230922,111100,25723710,5420,5420,5420,5420,1
|
|
20230922,111000,25718290,5420,5420,5420,5420,0
|
|
20230922,110900,25718290,5420,5420,5420,5420,1
|
|
20230922,110800,25712870,5420,5420,5420,5420,0
|
|
20230922,110700,25712870,5420,5420,5420,5420,0
|
|
20230922,110600,25712870,5420,5420,5420,5420,1
|
|
20230922,110500,25707450,5420,5420,5420,5420,0
|
|
20230922,110400,25707450,5420,5420,5420,5420,2
|
|
20230922,110300,25696610,5420,5420,5420,5420,0
|
|
20230922,110200,25696610,5420,5420,5420,5420,1
|
|
20230922,110100,25691190,5420,5420,5420,5420,0
|
|
20230922,110000,25691190,5420,5420,5420,5420,0
|
|
20230922,105900,25691190,5420,5420,5420,5420,1
|
|
20230922,105800,25685770,5420,5420,5420,5420,0
|
|
20230922,105700,25685770,5420,5420,5420,5420,1
|
|
20230922,105600,25680350,5420,5420,5420,5420,0
|
|
20230922,105500,25680350,5420,5420,5420,5420,2
|
|
20230922,105400,25669510,5420,5420,5420,5420,0
|
|
20230922,105300,25669510,5420,5420,5420,5420,0
|
|
20230922,105200,25669510,5420,5420,5420,5420,1
|
|
20230922,105100,25664090,5420,5420,5420,5420,0
|
|
20230922,105000,25664090,5420,5420,5420,5420,1
|
|
20230922,104900,25658670,5420,5420,5420,5420,0
|
|
20230922,104800,25658670,5420,5420,5420,5420,1
|
|
20230922,104700,25653250,5420,5420,5420,5420,0
|
|
20230922,104600,25653250,5420,5420,5420,5420,0
|
|
20230922,104500,25653250,5420,5420,5420,5420,2
|
|
20230922,104400,25642410,5420,5430,5430,5420,2000
|
|
20230922,104300,14798050,5430,5430,5430,5430,1
|
|
20230922,104200,14792620,5430,5430,5430,5430,0
|
|
20230922,104100,14792620,5430,5430,5430,5430,7
|
|
20230922,104000,14754610,5480,5480,5480,5480,0
|
|
20230922,103900,14754610,5480,5480,5480,5480,0
|
|
20230922,103800,14754610,5480,5430,5480,5430,3
|
|
20230922,103700,14738220,5430,5430,5430,5430,0
|
|
20230922,103600,14738220,5430,5430,5430,5430,2
|
|
20230922,103500,14727360,5430,5430,5430,5430,0
|
|
20230922,103400,14727360,5430,5430,5430,5430,1
|
|
20230922,103300,14721930,5460,5460,5460,5460,10
|
|
20230922,103200,14667330,5430,5430,5430,5430,0
|
|
20230922,103100,14667330,5430,5430,5430,5430,1
|
|
20230922,103000,14661900,5430,5430,5430,5430,0
|
|
20230922,102900,14661900,5430,5430,5430,5430,1
|
|
20230922,102800,14656470,5430,5430,5430,5430,0
|
|
20230922,102700,14656470,5430,5430,5430,5430,1
|
|
20230922,102600,14651040,5430,5430,5430,5430,1
|
|
20230922,102500,14645610,5430,5430,5430,5430,0
|
|
20230922,102400,14645610,5430,5430,5430,5430,1
|
|
20230922,102300,14640180,5430,5430,5430,5430,0
|
|
20230922,102200,14640180,5430,5430,5430,5430,1
|
|
20230922,102100,14634750,5430,5430,5430,5430,2
|
|
20230922,102000,14623890,5430,5430,5430,5430,1
|
|
20230922,101900,14618460,5430,5430,5430,5430,0
|
|
20230922,101800,14618460,5430,5430,5430,5430,0
|
|
20230922,101700,14618460,5430,5430,5430,5430,31
|
|
20230922,101600,14450130,5430,5430,5430,5430,0
|
|
20230922,101500,14450130,5430,5430,5430,5430,1
|
|
20230922,101400,14444700,5430,5430,5430,5430,0
|
|
20230922,101300,14444700,5430,5430,5430,5430,1
|
|
20230922,101200,14439270,5430,5430,5430,5430,0
|
|
20230922,101100,14439270,5430,5430,5430,5430,0
|
|
20230922,101000,14439270,5430,5430,5430,5430,1
|
|
20230922,100900,14433840,5430,5430,5430,5430,0
|
|
20230922,100800,14433840,5430,5430,5430,5430,1
|
|
20230922,100700,14428410,5430,5430,5430,5430,1
|
|
20230922,100600,14422980,5430,5430,5430,5430,1
|
|
20230922,100500,14417550,5430,5430,5430,5430,0
|
|
20230922,100400,14417550,5430,5430,5430,5430,0
|
|
20230922,100300,14417550,5430,5430,5430,5430,1
|
|
20230922,100200,14412120,5430,5430,5430,5430,0
|
|
20230922,100100,14412120,5430,5430,5430,5430,1
|
|
20230922,100000,14406690,5430,5430,5430,5430,0
|
|
20230922,095900,14406690,5430,5430,5430,5430,1
|
|
20230922,095800,14401260,5430,5430,5430,5430,1
|
|
20230922,095700,14395830,5430,5430,5430,5430,0
|
|
20230922,095600,14395830,5430,5430,5430,5430,1
|
|
20230922,095500,14390400,5430,5430,5430,5430,0
|
|
20230922,095400,14390400,5430,5430,5430,5430,1
|
|
20230922,095300,14384970,5430,5430,5430,5430,0
|
|
20230922,095200,14384970,5430,5430,5430,5430,1
|
|
20230922,095100,14379540,5430,5430,5430,5430,0
|
|
20230922,095000,14379540,5430,5430,5430,5430,0
|
|
20230922,094900,14379540,5430,5470,5470,5430,2
|
|
20230922,094800,14368640,5430,5430,5430,5430,1
|
|
20230922,094700,14363210,5430,5430,5430,5430,1
|
|
20230922,094600,14357780,5430,5430,5430,5430,0
|
|
20230922,094500,14357780,5430,5430,5430,5430,1
|
|
20230922,094400,14352350,5460,5460,5460,5460,0
|
|
20230922,094300,14352350,5460,5460,5460,5460,1
|
|
20230922,094200,14346890,5430,5430,5430,5430,1
|
|
20230922,094100,14341460,5430,5430,5430,5430,0
|
|
20230922,094000,14341460,5430,5430,5430,5430,1
|
|
20230922,093900,14336030,5430,5430,5430,5430,1
|
|
20230922,093800,14330600,5430,5430,5430,5430,1
|
|
20230922,093700,14325170,5430,5430,5430,5430,0
|
|
20230922,093600,14325170,5430,5430,5430,5430,0
|
|
20230922,093500,14325170,5430,5430,5430,5430,1
|
|
20230922,093400,14319740,5440,5440,5440,5440,0
|
|
20230922,093300,14319740,5440,5440,5440,5440,1
|
|
20230922,093200,14314300,5460,5460,5460,5460,0
|
|
20230922,093100,14314300,5460,5440,5460,5440,3
|
|
20230922,093000,14297940,5440,5440,5440,5440,0
|
|
20230922,092900,14297940,5440,5430,5440,5430,19
|
|
20230922,092800,14194590,5430,5430,5430,5430,1
|
|
20230922,092700,14189160,5430,5430,5430,5430,0
|
|
20230922,092600,14189160,5430,5430,5430,5430,1
|
|
20230922,092500,14183730,5430,5430,5430,5430,0
|
|
20230922,092400,14183730,5430,5430,5430,5430,1
|
|
20230922,092300,14178300,5460,5460,5460,5460,0
|
|
20230922,092200,14178300,5460,5450,5460,5450,4
|
|
20230922,092100,14156490,5430,5430,5430,5430,1
|
|
20230922,092000,14151060,5430,5450,5450,5430,85
|
|
20230922,091900,13689410,5430,5430,5430,5430,1
|
|
20230922,091800,13683980,5430,5430,5430,5430,0
|
|
20230922,091700,13683980,5430,5430,5430,5430,34
|
|
20230922,091600,13499360,5430,5460,5460,5430,408
|
|
20230922,091500,11282580,5460,5460,5460,5460,0
|
|
20230922,091400,11282580,5460,5450,5460,5450,4
|
|
20230922,091300,11260760,5440,5440,5440,5440,11
|
|
20230922,091200,11200920,5430,5430,5430,5430,6
|
|
20230922,091100,11168340,5460,5450,5460,5450,28
|
|
20230922,091000,11015640,5430,5430,5430,5430,2
|
|
20230922,090900,11004780,5460,5450,5460,5450,14
|
|
20230922,090800,10928390,5430,5430,5430,5430,344
|
|
20230922,090700,9060470,5420,5420,5420,5420,1
|
|
20230922,090600,9055050,5430,5430,5430,5430,1
|
|
20230922,090500,9049620,5430,5430,5430,5430,13
|
|
20230922,090400,8979030,5430,5430,5430,5430,2
|
|
20230922,090300,8968170,5430,5430,5460,5430,290
|
|
20230922,090200,7392000,5420,5420,5420,5420,0
|
|
20230922,090100,7392000,5420,5420,5420,5420,332
|
|
20230922,090000,5592560,5420,5430,5430,5420,1030
|