666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,200300,81054880,5510,5510,5510,5510,147
|
|
20230925,200200,81054880,5510,5510,5510,5510,0
|
|
20230925,200100,81054880,5510,5510,5510,5510,0
|
|
20230925,200000,81054880,5510,5510,5510,5510,0
|
|
20230925,195900,81054880,5510,5510,5510,5510,0
|
|
20230925,195800,81054880,5510,5510,5510,5510,0
|
|
20230925,195700,81054880,5510,5510,5510,5510,0
|
|
20230925,195600,81054880,5510,5510,5510,5510,0
|
|
20230925,195500,81054880,5510,5510,5510,5510,0
|
|
20230925,195400,81054880,5510,5510,5510,5510,0
|
|
20230925,195300,81054880,5510,5510,5510,5510,0
|
|
20230925,195200,81054880,5510,5510,5510,5510,0
|
|
20230925,195100,81054880,5510,5510,5510,5510,0
|
|
20230925,195000,81054880,5510,5510,5510,5510,0
|
|
20230925,194900,81054880,5510,5510,5510,5510,0
|
|
20230925,194800,81054880,5510,5510,5510,5510,0
|
|
20230925,194700,81054880,5510,5510,5510,5510,0
|
|
20230925,194600,81054880,5510,5510,5510,5510,0
|
|
20230925,194500,81054880,5510,5510,5510,5510,0
|
|
20230925,194400,81054880,5510,5510,5510,5510,0
|
|
20230925,194300,81054880,5510,5510,5510,5510,0
|
|
20230925,194200,81054880,5510,5510,5510,5510,0
|
|
20230925,194100,81054880,5510,5510,5510,5510,0
|
|
20230925,194000,81054880,5510,5510,5510,5510,0
|
|
20230925,193900,81054880,5510,5510,5510,5510,0
|
|
20230925,193800,81054880,5510,5510,5510,5510,0
|
|
20230925,193700,81054880,5510,5510,5510,5510,0
|
|
20230925,193600,81054880,5510,5510,5510,5510,0
|
|
20230925,193500,81054880,5510,5510,5510,5510,0
|
|
20230925,193400,81054880,5510,5510,5510,5510,0
|
|
20230925,193300,81054880,5510,5510,5510,5510,147
|
|
20230925,193200,81054880,5510,5510,5510,5510,0
|
|
20230925,193100,81054880,5510,5510,5510,5510,0
|
|
20230925,193000,81054880,5510,5510,5510,5510,0
|
|
20230925,192900,81054880,5510,5510,5510,5510,0
|
|
20230925,192800,81054880,5510,5510,5510,5510,0
|
|
20230925,192700,81054880,5510,5510,5510,5510,0
|
|
20230925,192600,81054880,5510,5510,5510,5510,0
|
|
20230925,192500,81054880,5510,5510,5510,5510,0
|
|
20230925,192400,81054880,5510,5510,5510,5510,0
|
|
20230925,192300,81054880,5510,5510,5510,5510,0
|
|
20230925,192200,81054880,5510,5510,5510,5510,0
|
|
20230925,192100,81054880,5510,5510,5510,5510,0
|
|
20230925,192000,81054880,5510,5510,5510,5510,0
|
|
20230925,191900,81054880,5510,5510,5510,5510,0
|
|
20230925,191800,81054880,5510,5510,5510,5510,0
|
|
20230925,191700,81054880,5510,5510,5510,5510,0
|
|
20230925,191600,81054880,5510,5510,5510,5510,0
|
|
20230925,191500,81054880,5510,5510,5510,5510,0
|
|
20230925,191400,81054880,5510,5510,5510,5510,0
|
|
20230925,191300,81054880,5510,5510,5510,5510,0
|
|
20230925,191200,81054880,5510,5510,5510,5510,0
|
|
20230925,191100,81054880,5510,5510,5510,5510,0
|
|
20230925,191000,81054880,5510,5510,5510,5510,0
|
|
20230925,190900,81054880,5510,5510,5510,5510,0
|
|
20230925,190800,81054880,5510,5510,5510,5510,0
|
|
20230925,190700,81054880,5510,5510,5510,5510,0
|
|
20230925,190600,81054880,5510,5510,5510,5510,0
|
|
20230925,190500,81054880,5510,5510,5510,5510,0
|
|
20230925,190400,81054880,5510,5510,5510,5510,0
|
|
20230925,190300,81054880,5510,5510,5510,5510,147
|
|
20230925,190200,81054880,5510,5510,5510,5510,0
|
|
20230925,190100,81054880,5510,5510,5510,5510,0
|
|
20230925,190000,81054880,5510,5510,5510,5510,0
|
|
20230925,185900,81054880,5510,5510,5510,5510,0
|
|
20230925,185800,81054880,5510,5510,5510,5510,0
|
|
20230925,185700,81054880,5510,5510,5510,5510,0
|
|
20230925,185600,81054880,5510,5510,5510,5510,0
|
|
20230925,185500,81054880,5510,5510,5510,5510,0
|
|
20230925,185400,81054880,5510,5510,5510,5510,0
|
|
20230925,185300,81054880,5510,5510,5510,5510,0
|
|
20230925,185200,81054880,5510,5510,5510,5510,0
|
|
20230925,185100,81054880,5510,5510,5510,5510,0
|
|
20230925,185000,81054880,5510,5510,5510,5510,0
|
|
20230925,184900,81054880,5510,5510,5510,5510,0
|
|
20230925,184800,81054880,5510,5510,5510,5510,0
|
|
20230925,184700,81054880,5510,5510,5510,5510,0
|
|
20230925,184600,81054880,5510,5510,5510,5510,0
|
|
20230925,184500,81054880,5510,5510,5510,5510,0
|
|
20230925,184400,81054880,5510,5510,5510,5510,0
|
|
20230925,184300,81054880,5510,5510,5510,5510,0
|
|
20230925,184200,81054880,5510,5510,5510,5510,0
|
|
20230925,184100,81054880,5510,5510,5510,5510,0
|
|
20230925,184000,81054880,5510,5510,5510,5510,0
|
|
20230925,183900,81054880,5510,5510,5510,5510,0
|
|
20230925,183800,81054880,5510,5510,5510,5510,0
|
|
20230925,183700,81054880,5510,5510,5510,5510,0
|
|
20230925,183600,81054880,5510,5510,5510,5510,0
|
|
20230925,183500,81054880,5510,5510,5510,5510,0
|
|
20230925,183400,81054880,5510,5510,5510,5510,0
|
|
20230925,183300,81054880,5510,5510,5510,5510,147
|
|
20230925,183200,81054880,5510,5510,5510,5510,0
|
|
20230925,183100,81054880,5510,5510,5510,5510,0
|
|
20230925,183000,81054880,5510,5510,5510,5510,0
|
|
20230925,182900,81054880,5510,5510,5510,5510,0
|
|
20230925,182800,81054880,5510,5510,5510,5510,0
|
|
20230925,182700,81054880,5510,5510,5510,5510,0
|
|
20230925,182600,81054880,5510,5510,5510,5510,0
|
|
20230925,182500,81054880,5510,5510,5510,5510,0
|
|
20230925,182400,81054880,5510,5510,5510,5510,0
|
|
20230925,182300,81054880,5510,5510,5510,5510,0
|
|
20230925,182200,81054880,5510,5510,5510,5510,0
|
|
20230925,182100,81054880,5510,5510,5510,5510,0
|
|
20230925,182000,81054880,5510,5510,5510,5510,0
|
|
20230925,181900,81054880,5510,5510,5510,5510,0
|
|
20230925,181800,81054880,5510,5510,5510,5510,0
|
|
20230925,181700,81054880,5510,5510,5510,5510,0
|
|
20230925,181600,81054880,5510,5510,5510,5510,0
|
|
20230925,181500,81054880,5510,5510,5510,5510,0
|
|
20230925,181400,81054880,5510,5510,5510,5510,0
|
|
20230925,181300,81054880,5510,5510,5510,5510,0
|
|
20230925,181200,81054880,5510,5510,5510,5510,0
|
|
20230925,181100,81054880,5510,5510,5510,5510,0
|
|
20230925,181000,81054880,5510,5510,5510,5510,0
|
|
20230925,180900,81054880,5510,5510,5510,5510,0
|
|
20230925,180800,81054880,5510,5510,5510,5510,0
|
|
20230925,180700,81054880,5510,5510,5510,5510,0
|
|
20230925,180600,81054880,5510,5510,5510,5510,0
|
|
20230925,180500,81054880,5510,5510,5510,5510,0
|
|
20230925,180400,81054880,5510,5510,5510,5510,0
|
|
20230925,180300,81054880,5510,5510,5510,5510,147
|
|
20230925,180200,81054880,5510,5510,5510,5510,0
|
|
20230925,180100,81054880,5510,5510,5510,5510,0
|
|
20230925,180000,81054880,5510,5510,5510,5510,0
|
|
20230925,175900,81054880,5510,5510,5510,5510,0
|
|
20230925,175800,81054880,5510,5510,5510,5510,0
|
|
20230925,175700,81054880,5510,5510,5510,5510,0
|
|
20230925,175600,81054880,5510,5510,5510,5510,0
|
|
20230925,175500,81054880,5510,5510,5510,5510,0
|
|
20230925,175400,81054880,5510,5510,5510,5510,0
|
|
20230925,175300,81054880,5510,5510,5510,5510,0
|
|
20230925,175200,81054880,5510,5510,5510,5510,0
|
|
20230925,175100,81054880,5510,5510,5510,5510,0
|
|
20230925,175000,81054880,5510,5510,5510,5510,0
|
|
20230925,174900,81054880,5510,5510,5510,5510,0
|
|
20230925,174800,81054880,5510,5510,5510,5510,0
|
|
20230925,174700,81054880,5510,5510,5510,5510,0
|
|
20230925,174600,81054880,5510,5510,5510,5510,0
|
|
20230925,174500,81054880,5510,5510,5510,5510,0
|
|
20230925,174400,81054880,5510,5510,5510,5510,0
|
|
20230925,174300,81054880,5510,5510,5510,5510,0
|
|
20230925,174200,81054880,5510,5510,5510,5510,0
|
|
20230925,174100,81054880,5510,5510,5510,5510,0
|
|
20230925,174000,81054880,5510,5510,5510,5510,0
|
|
20230925,173900,81054880,5510,5510,5510,5510,0
|
|
20230925,173800,81054880,5510,5510,5510,5510,0
|
|
20230925,173700,81054880,5510,5510,5510,5510,0
|
|
20230925,173600,81054880,5510,5510,5510,5510,0
|
|
20230925,173500,81054880,5510,5510,5510,5510,0
|
|
20230925,173400,81054880,5510,5510,5510,5510,0
|
|
20230925,173300,81054880,5510,5510,5510,5510,147
|
|
20230925,173200,81054880,5510,5510,5510,5510,0
|
|
20230925,173100,81054880,5510,5510,5510,5510,0
|
|
20230925,173000,81054880,5510,5510,5510,5510,0
|
|
20230925,172900,81054880,5510,5510,5510,5510,0
|
|
20230925,172800,81054880,5510,5510,5510,5510,0
|
|
20230925,172700,81054880,5510,5510,5510,5510,0
|
|
20230925,172600,81054880,5510,5510,5510,5510,0
|
|
20230925,172500,81054880,5510,5510,5510,5510,0
|
|
20230925,172400,81054880,5510,5510,5510,5510,0
|
|
20230925,172300,81054880,5510,5510,5510,5510,0
|
|
20230925,172200,81054880,5510,5510,5510,5510,0
|
|
20230925,172100,81054880,5510,5510,5510,5510,0
|
|
20230925,172000,81054880,5510,5510,5510,5510,0
|
|
20230925,171900,81054880,5510,5510,5510,5510,0
|
|
20230925,171800,81054880,5510,5510,5510,5510,0
|
|
20230925,171700,81054880,5510,5510,5510,5510,0
|
|
20230925,171600,81054880,5510,5510,5510,5510,0
|
|
20230925,171500,81054880,5510,5510,5510,5510,0
|
|
20230925,171400,81054880,5510,5510,5510,5510,0
|
|
20230925,171300,81054880,5510,5510,5510,5510,0
|
|
20230925,171200,81054880,5510,5510,5510,5510,0
|
|
20230925,171100,81054880,5510,5510,5510,5510,0
|
|
20230925,171000,81054880,5510,5510,5510,5510,0
|
|
20230925,170900,81054880,5510,5510,5510,5510,0
|
|
20230925,170800,81054880,5510,5510,5510,5510,0
|
|
20230925,170700,81054880,5510,5510,5510,5510,0
|
|
20230925,170600,81054880,5510,5510,5510,5510,0
|
|
20230925,170500,81054880,5510,5510,5510,5510,0
|
|
20230925,170400,81054880,5510,5510,5510,5510,0
|
|
20230925,170300,81054880,5510,5510,5510,5510,147
|
|
20230925,170200,81054880,5510,5510,5510,5510,0
|
|
20230925,170100,81054880,5510,5510,5510,5510,0
|
|
20230925,170000,81054880,5510,5510,5510,5510,0
|
|
20230925,165900,81054880,5510,5510,5510,5510,0
|
|
20230925,165800,81054880,5510,5510,5510,5510,0
|
|
20230925,165700,81054880,5510,5510,5510,5510,0
|
|
20230925,165600,81054880,5510,5510,5510,5510,0
|
|
20230925,165500,81054880,5510,5510,5510,5510,0
|
|
20230925,165400,81054880,5510,5510,5510,5510,0
|
|
20230925,165300,81054880,5510,5510,5510,5510,0
|
|
20230925,165200,81054880,5510,5510,5510,5510,0
|
|
20230925,165100,81054880,5510,5510,5510,5510,0
|
|
20230925,165000,81054880,5510,5510,5510,5510,0
|
|
20230925,164900,81054880,5510,5510,5510,5510,0
|
|
20230925,164800,81054880,5510,5510,5510,5510,0
|
|
20230925,164700,81054880,5510,5510,5510,5510,0
|
|
20230925,164600,81054880,5510,5510,5510,5510,0
|
|
20230925,164500,81054880,5510,5510,5510,5510,0
|
|
20230925,164400,81054880,5510,5510,5510,5510,0
|
|
20230925,164300,81054880,5510,5510,5510,5510,0
|
|
20230925,164200,81054880,5510,5510,5510,5510,0
|
|
20230925,164100,81054880,5510,5510,5510,5510,0
|
|
20230925,164000,81054880,5510,5510,5510,5510,0
|
|
20230925,163900,81054880,5510,5510,5510,5510,0
|
|
20230925,163800,81054880,5510,5510,5510,5510,0
|
|
20230925,163700,81054880,5510,5510,5510,5510,0
|
|
20230925,163600,81054880,5510,5510,5510,5510,0
|
|
20230925,163500,81054880,5510,5510,5510,5510,0
|
|
20230925,163400,81054880,5510,5510,5510,5510,0
|
|
20230925,163300,81054880,5510,5510,5510,5510,147
|
|
20230925,163200,81054880,5510,5510,5510,5510,0
|
|
20230925,163100,81054880,5510,5510,5510,5510,0
|
|
20230925,163000,81054880,5510,5510,5510,5510,0
|
|
20230925,162900,81054880,5510,5510,5510,5510,0
|
|
20230925,162800,81054880,5510,5510,5510,5510,0
|
|
20230925,162700,81054880,5510,5510,5510,5510,0
|
|
20230925,162600,81054880,5510,5510,5510,5510,0
|
|
20230925,162500,81054880,5510,5510,5510,5510,0
|
|
20230925,162400,81054880,5510,5510,5510,5510,0
|
|
20230925,162300,81054880,5510,5510,5510,5510,0
|
|
20230925,162200,81054880,5510,5510,5510,5510,0
|
|
20230925,162100,81054880,5510,5510,5510,5510,0
|
|
20230925,162000,81054880,5510,5510,5510,5510,0
|
|
20230925,161900,81054880,5510,5510,5510,5510,0
|
|
20230925,161800,81054880,5510,5510,5510,5510,0
|
|
20230925,161700,81054880,5510,5510,5510,5510,0
|
|
20230925,161600,81054880,5510,5510,5510,5510,0
|
|
20230925,161500,81054880,5510,5510,5510,5510,0
|
|
20230925,161400,81054880,5510,5510,5510,5510,0
|
|
20230925,161300,81054880,5510,5510,5510,5510,0
|
|
20230925,161200,81054880,5510,5510,5510,5510,0
|
|
20230925,161100,81054880,5510,5510,5510,5510,0
|
|
20230925,161000,81054880,5510,5510,5510,5510,0
|
|
20230925,160900,81054880,5510,5510,5510,5510,0
|
|
20230925,160800,81054880,5510,5510,5510,5510,0
|
|
20230925,160700,81054880,5510,5510,5510,5510,0
|
|
20230925,160600,81054880,5510,5510,5510,5510,0
|
|
20230925,160500,81054880,5510,5510,5510,5510,0
|
|
20230925,160400,81054880,5510,5510,5510,5510,0
|
|
20230925,160300,81054880,5510,5510,5510,5510,147
|
|
20230925,160200,81054880,5510,5510,5510,5510,0
|
|
20230925,160100,81054880,5510,5510,5510,5510,0
|
|
20230925,160000,81054880,5510,5510,5510,5510,0
|
|
20230925,155900,81054880,5510,5510,5510,5510,0
|
|
20230925,155800,81054880,5510,5510,5510,5510,0
|
|
20230925,155700,81054880,5510,5510,5510,5510,0
|
|
20230925,155600,81054880,5510,5510,5510,5510,0
|
|
20230925,155500,81054880,5510,5510,5510,5510,0
|
|
20230925,155400,81054880,5510,5510,5510,5510,0
|
|
20230925,155300,81054880,5510,5510,5510,5510,0
|
|
20230925,155200,81054880,5510,5510,5510,5510,0
|
|
20230925,155100,81054880,5510,5510,5510,5510,0
|
|
20230925,155000,81054880,5510,5510,5510,5510,0
|
|
20230925,154900,81054880,5510,5510,5510,5510,0
|
|
20230925,154800,81054880,5510,5510,5510,5510,0
|
|
20230925,154700,81054880,5510,5510,5510,5510,0
|
|
20230925,154600,81054880,5510,5510,5510,5510,0
|
|
20230925,154500,81054880,5510,5510,5510,5510,0
|
|
20230925,154400,81054880,5510,5510,5510,5510,0
|
|
20230925,154300,81054880,5510,5510,5510,5510,0
|
|
20230925,154200,81054880,5510,5510,5510,5510,0
|
|
20230925,154100,81054880,5510,5510,5510,5510,0
|
|
20230925,154000,81054880,5510,5510,5510,5510,0
|
|
20230925,153900,81054880,5510,5510,5510,5510,0
|
|
20230925,153800,81054880,5510,5510,5510,5510,0
|
|
20230925,153700,81054880,5510,5510,5510,5510,0
|
|
20230925,153600,81054880,5510,5510,5510,5510,0
|
|
20230925,153500,81054880,5510,5510,5510,5510,0
|
|
20230925,153400,81054880,5510,5510,5510,5510,0
|
|
20230925,153300,81054880,5510,5510,5510,5510,147
|
|
20230925,153200,81054880,5510,5510,5510,5510,0
|
|
20230925,153100,81054880,5510,5510,5510,5510,0
|
|
20230925,153000,81054880,5510,5510,5510,5510,147
|
|
20230925,152900,80244910,5480,5480,5480,5480,0
|
|
20230925,152800,80244910,5480,5480,5480,5480,0
|
|
20230925,152700,80244910,5480,5480,5480,5480,0
|
|
20230925,152600,80244910,5480,5480,5480,5480,0
|
|
20230925,152500,80244910,5480,5480,5480,5480,0
|
|
20230925,152400,80244910,5480,5480,5480,5480,0
|
|
20230925,152300,80244910,5480,5480,5480,5480,0
|
|
20230925,152200,80244910,5480,5480,5480,5480,0
|
|
20230925,152100,80244910,5480,5480,5480,5480,0
|
|
20230925,152000,80244910,5480,5480,5480,5480,0
|
|
20230925,151900,80244910,5480,5480,5480,5480,5
|
|
20230925,151800,80217510,5480,5480,5480,5480,0
|
|
20230925,151700,80217510,5480,5480,5480,5480,0
|
|
20230925,151600,80217510,5480,5480,5480,5480,0
|
|
20230925,151500,80217510,5480,5480,5480,5480,0
|
|
20230925,151400,80217510,5480,5480,5480,5480,0
|
|
20230925,151300,80217510,5480,5480,5480,5480,208
|
|
20230925,151200,79077670,5480,5480,5480,5480,0
|
|
20230925,151100,79077670,5480,5480,5480,5480,0
|
|
20230925,151000,79077670,5480,5480,5480,5480,20
|
|
20230925,150900,78968070,5480,5480,5480,5480,0
|
|
20230925,150800,78968070,5480,5480,5480,5480,0
|
|
20230925,150700,78968070,5480,5480,5480,5480,0
|
|
20230925,150600,78968070,5480,5480,5480,5480,0
|
|
20230925,150500,78968070,5480,5480,5480,5480,0
|
|
20230925,150400,78968070,5480,5480,5480,5480,0
|
|
20230925,150300,78968070,5480,5480,5480,5480,0
|
|
20230925,150200,78968070,5480,5480,5480,5480,60
|
|
20230925,150100,78639270,5480,5480,5480,5480,45
|
|
20230925,150000,78392670,5490,5490,5490,5490,0
|
|
20230925,145900,78392670,5490,5490,5490,5490,0
|
|
20230925,145800,78392670,5490,5490,5490,5490,15
|
|
20230925,145700,78310320,5480,5480,5480,5480,0
|
|
20230925,145600,78310320,5480,5480,5480,5480,0
|
|
20230925,145500,78310320,5480,5480,5480,5480,0
|
|
20230925,145400,78310320,5480,5480,5480,5480,0
|
|
20230925,145300,78310320,5480,5480,5480,5480,0
|
|
20230925,145200,78310320,5480,5480,5480,5480,0
|
|
20230925,145100,78310320,5480,5480,5480,5480,0
|
|
20230925,145000,78310320,5480,5480,5480,5480,0
|
|
20230925,144900,78310320,5480,5480,5480,5480,0
|
|
20230925,144800,78310320,5480,5480,5480,5480,0
|
|
20230925,144700,78310320,5480,5480,5480,5480,0
|
|
20230925,144600,78310320,5480,5480,5480,5480,0
|
|
20230925,144500,78310320,5480,5480,5480,5480,0
|
|
20230925,144400,78310320,5480,5480,5480,5480,0
|
|
20230925,144300,78310320,5480,5480,5480,5480,0
|
|
20230925,144200,78310320,5480,5480,5480,5480,0
|
|
20230925,144100,78310320,5480,5480,5480,5480,0
|
|
20230925,144000,78310320,5480,5480,5480,5480,0
|
|
20230925,143900,78310320,5480,5480,5480,5480,1
|
|
20230925,143800,78304840,5480,5480,5480,5480,2
|
|
20230925,143700,78293880,5480,5480,5480,5480,1
|
|
20230925,143600,78288400,5480,5480,5480,5480,0
|
|
20230925,143500,78288400,5480,5480,5480,5480,1
|
|
20230925,143400,78282920,5480,5480,5480,5480,0
|
|
20230925,143300,78282920,5480,5480,5480,5480,1
|
|
20230925,143200,78277440,5480,5480,5480,5480,0
|
|
20230925,143100,78277440,5480,5480,5480,5480,1
|
|
20230925,143000,78271960,5470,5470,5470,5470,0
|
|
20230925,142900,78271960,5470,5480,5480,5470,57
|
|
20230925,142800,77960160,5480,5480,5480,5480,15
|
|
20230925,142700,77877960,5480,5480,5480,5480,1
|
|
20230925,142600,77872480,5480,5480,5480,5480,0
|
|
20230925,142500,77872480,5480,5480,5480,5480,0
|
|
20230925,142400,77872480,5480,5480,5480,5480,1
|
|
20230925,142300,77867000,5470,5460,5470,5460,1680
|
|
20230925,142200,68678350,5460,5460,5460,5460,1
|
|
20230925,142100,68672890,5460,5460,5460,5460,0
|
|
20230925,142000,68672890,5460,5460,5460,5460,1
|
|
20230925,141900,68667430,5460,5460,5460,5460,0
|
|
20230925,141800,68667430,5460,5460,5460,5460,1
|
|
20230925,141700,68661970,5460,5460,5460,5460,0
|
|
20230925,141600,68661970,5460,5460,5460,5460,1
|
|
20230925,141500,68656510,5460,5460,5460,5460,0
|
|
20230925,141400,68656510,5460,5460,5460,5460,1
|
|
20230925,141300,68651050,5450,5450,5450,5450,36
|
|
20230925,141200,68454850,5450,5450,5450,5450,1
|
|
20230925,141100,68449400,5450,5450,5450,5450,0
|
|
20230925,141000,68449400,5450,5450,5450,5450,1
|
|
20230925,140900,68443950,5450,5450,5450,5450,0
|
|
20230925,140800,68443950,5450,5450,5450,5450,1
|
|
20230925,140700,68438500,5450,5450,5450,5450,0
|
|
20230925,140600,68438500,5450,5450,5450,5450,1
|
|
20230925,140500,68433050,5450,5450,5450,5450,0
|
|
20230925,140400,68433050,5450,5450,5450,5450,1
|
|
20230925,140300,68427600,5450,5450,5450,5450,0
|
|
20230925,140200,68427600,5450,5450,5450,5450,1
|
|
20230925,140100,68422150,5450,5450,5450,5450,0
|
|
20230925,140000,68422150,5450,5450,5450,5450,1
|
|
20230925,135900,68416700,5460,5460,5460,5460,1
|
|
20230925,135800,68411240,5460,5460,5460,5460,15
|
|
20230925,135700,68329340,5460,5450,5460,5450,501
|
|
20230925,135600,65594210,5460,5430,5460,5420,7
|
|
20230925,135500,65556180,5460,5460,5460,5460,1
|
|
20230925,135400,65550720,5460,5460,5460,5460,0
|
|
20230925,135300,65550720,5460,5460,5460,5460,1
|
|
20230925,135200,65545260,5460,5460,5460,5460,0
|
|
20230925,135100,65545260,5460,5460,5460,5460,1
|
|
20230925,135000,65539800,5460,5460,5460,5460,0
|
|
20230925,134900,65539800,5460,5460,5460,5460,1
|
|
20230925,134800,65534340,5430,5430,5430,5430,1
|
|
20230925,134700,65528910,5460,5460,5460,5460,1
|
|
20230925,134600,65523450,5460,5460,5460,5460,0
|
|
20230925,134500,65523450,5460,5460,5460,5460,1
|
|
20230925,134400,65517990,5460,5460,5460,5460,0
|
|
20230925,134300,65517990,5460,5460,5460,5460,6
|
|
20230925,134200,65485230,5460,5460,5460,5460,0
|
|
20230925,134100,65485230,5460,5460,5460,5460,1
|
|
20230925,134000,65479770,5460,5460,5460,5460,0
|
|
20230925,133900,65479770,5460,5460,5460,5460,1
|
|
20230925,133800,65474310,5460,5460,5460,5460,0
|
|
20230925,133700,65474310,5460,5460,5460,5460,1
|
|
20230925,133600,65468850,5460,5460,5460,5460,0
|
|
20230925,133500,65468850,5460,5460,5460,5460,1
|
|
20230925,133400,65463390,5460,5460,5460,5460,0
|
|
20230925,133300,65463390,5460,5460,5460,5460,1
|
|
20230925,133200,65457930,5470,5470,5470,5470,1
|
|
20230925,133100,65452460,5440,5440,5440,5440,0
|
|
20230925,133000,65452460,5440,5470,5470,5440,7
|
|
20230925,132900,65414350,5470,5470,5470,5470,0
|
|
20230925,132800,65414350,5470,5470,5470,5470,1
|
|
20230925,132700,65408880,5470,5470,5470,5470,0
|
|
20230925,132600,65408880,5470,5470,5470,5470,1
|
|
20230925,132500,65403410,5470,5470,5470,5470,0
|
|
20230925,132400,65403410,5470,5470,5470,5470,1
|
|
20230925,132300,65397940,5470,5470,5470,5470,0
|
|
20230925,132200,65397940,5470,5470,5470,5470,1
|
|
20230925,132100,65392470,5470,5470,5470,5470,0
|
|
20230925,132000,65392470,5470,5470,5470,5470,1
|
|
20230925,131900,65387000,5470,5470,5470,5470,0
|
|
20230925,131800,65387000,5470,5470,5470,5470,1
|
|
20230925,131700,65381530,5480,5480,5480,5480,1
|
|
20230925,131600,65376050,5470,5470,5470,5470,1
|
|
20230925,131500,65370580,5490,5490,5490,5490,1
|
|
20230925,131400,65365090,5480,5480,5480,5480,1
|
|
20230925,131300,65359610,5480,5480,5480,5480,0
|
|
20230925,131200,65359610,5480,5480,5480,5480,1
|
|
20230925,131100,65354130,5480,5480,5480,5480,0
|
|
20230925,131000,65354130,5480,5480,5480,5480,1
|
|
20230925,130900,65348650,5480,5480,5480,5480,0
|
|
20230925,130800,65348650,5480,5480,5480,5480,1
|
|
20230925,130700,65343170,5480,5480,5480,5480,0
|
|
20230925,130600,65343170,5480,5480,5480,5480,1
|
|
20230925,130500,65337690,5480,5480,5480,5480,0
|
|
20230925,130400,65337690,5480,5430,5480,5430,500
|
|
20230925,130300,62603600,5430,5430,5430,5430,1
|
|
20230925,130200,62598170,5430,5430,5430,5430,0
|
|
20230925,130100,62598170,5430,5430,5430,5430,1
|
|
20230925,130000,62592740,5410,5410,5410,5410,49
|
|
20230925,125900,62327650,5430,5430,5430,5430,1
|
|
20230925,125800,62322220,5430,5430,5430,5430,0
|
|
20230925,125700,62322220,5430,5430,5430,5430,1
|
|
20230925,125600,62316790,5430,5430,5430,5430,0
|
|
20230925,125500,62316790,5430,5430,5430,5430,1
|
|
20230925,125400,62311360,5430,5430,5430,5430,0
|
|
20230925,125300,62311360,5430,5430,5430,5430,1
|
|
20230925,125200,62305930,5430,5430,5430,5430,0
|
|
20230925,125100,62305930,5430,5410,5430,5410,159
|
|
20230925,125000,61445720,5430,5430,5430,5430,0
|
|
20230925,124900,61445720,5430,5430,5430,5430,1
|
|
20230925,124800,61440290,5430,5430,5430,5430,20
|
|
20230925,124700,61331690,5430,5430,5430,5430,1
|
|
20230925,124600,61326260,5430,5430,5430,5430,0
|
|
20230925,124500,61326260,5430,5430,5430,5430,1
|
|
20230925,124400,61320830,5430,5430,5430,5430,0
|
|
20230925,124300,61320830,5430,5430,5430,5430,1
|
|
20230925,124200,61315400,5430,5430,5430,5430,0
|
|
20230925,124100,61315400,5430,5420,5430,5410,161
|
|
20230925,124000,60443970,5450,5450,5450,5450,0
|
|
20230925,123900,60443970,5450,5450,5450,5450,1
|
|
20230925,123800,60438520,5450,5450,5450,5450,0
|
|
20230925,123700,60438520,5450,5450,5450,5450,0
|
|
20230925,123600,60438520,5450,5450,5450,5450,1
|
|
20230925,123500,60433070,5450,5450,5450,5450,0
|
|
20230925,123400,60433070,5450,5450,5450,5450,1
|
|
20230925,123300,60427620,5450,5450,5450,5450,0
|
|
20230925,123200,60427620,5450,5450,5450,5450,1
|
|
20230925,123100,60422170,5430,5430,5430,5430,0
|
|
20230925,123000,60422170,5430,5440,5440,5430,90
|
|
20230925,122900,59933460,5450,5450,5450,5450,0
|
|
20230925,122800,59933460,5450,5450,5450,5450,1
|
|
20230925,122700,59928010,5450,5450,5450,5450,0
|
|
20230925,122600,59928010,5450,5450,5450,5450,1
|
|
20230925,122500,59922560,5430,5430,5430,5430,29
|
|
20230925,122400,59765090,5450,5450,5450,5450,1
|
|
20230925,122300,59759640,5450,5450,5450,5450,0
|
|
20230925,122200,59759640,5450,5450,5450,5450,1
|
|
20230925,122100,59754190,5440,5440,5440,5440,16
|
|
20230925,122000,59667150,5450,5450,5450,5450,1
|
|
20230925,121900,59661700,5450,5450,5450,5450,0
|
|
20230925,121800,59661700,5450,5450,5450,5450,1
|
|
20230925,121700,59656250,5450,5450,5450,5450,0
|
|
20230925,121600,59656250,5450,5450,5450,5450,1
|
|
20230925,121500,59650800,5460,5460,5460,5460,0
|
|
20230925,121400,59650800,5460,5460,5460,5460,1
|
|
20230925,121300,59645340,5470,5470,5470,5470,0
|
|
20230925,121200,59645340,5470,5470,5470,5470,1
|
|
20230925,121100,59639870,5470,5470,5470,5470,0
|
|
20230925,121000,59639870,5470,5470,5470,5470,0
|
|
20230925,120900,59639870,5470,5470,5470,5470,1
|
|
20230925,120800,59634400,5470,5470,5470,5470,0
|
|
20230925,120700,59634400,5470,5470,5470,5470,1
|
|
20230925,120600,59628930,5470,5470,5470,5470,0
|
|
20230925,120500,59628930,5470,5470,5470,5470,1
|
|
20230925,120400,59623460,5470,5470,5470,5470,0
|
|
20230925,120300,59623460,5470,5470,5470,5470,1
|
|
20230925,120200,59617990,5470,5470,5470,5470,0
|
|
20230925,120100,59617990,5470,5470,5470,5470,1
|
|
20230925,120000,59612520,5470,5470,5470,5470,0
|
|
20230925,115900,59612520,5470,5470,5470,5470,1
|
|
20230925,115800,59607050,5470,5470,5470,5470,0
|
|
20230925,115700,59607050,5470,5470,5470,5470,1
|
|
20230925,115600,59601580,5470,5470,5470,5470,0
|
|
20230925,115500,59601580,5470,5470,5470,5470,1
|
|
20230925,115400,59596110,5470,5470,5470,5470,0
|
|
20230925,115300,59596110,5470,5470,5470,5470,1
|
|
20230925,115200,59590640,5470,5470,5470,5470,0
|
|
20230925,115100,59590640,5470,5470,5470,5470,1
|
|
20230925,115000,59585170,5470,5470,5470,5470,0
|
|
20230925,114900,59585170,5470,5470,5470,5470,1
|
|
20230925,114800,59579700,5470,5470,5470,5470,0
|
|
20230925,114700,59579700,5470,5470,5470,5470,1
|
|
20230925,114600,59574230,5470,5470,5470,5470,0
|
|
20230925,114500,59574230,5470,5470,5470,5470,1
|
|
20230925,114400,59568760,5470,5470,5470,5470,0
|
|
20230925,114300,59568760,5470,5470,5470,5470,0
|
|
20230925,114200,59568760,5470,5470,5470,5470,1
|
|
20230925,114100,59563290,5470,5470,5470,5470,0
|
|
20230925,114000,59563290,5470,5470,5470,5470,1
|
|
20230925,113900,59557820,5490,5490,5490,5490,2
|
|
20230925,113800,59546840,5480,5480,5480,5480,1
|
|
20230925,113700,59541360,5480,5480,5480,5480,0
|
|
20230925,113600,59541360,5480,5480,5480,5480,1
|
|
20230925,113500,59535880,5480,5480,5480,5480,0
|
|
20230925,113400,59535880,5480,5480,5480,5480,1
|
|
20230925,113300,59530400,5480,5480,5480,5480,0
|
|
20230925,113200,59530400,5480,5480,5480,5480,1
|
|
20230925,113100,59524920,5480,5480,5480,5480,0
|
|
20230925,113000,59524920,5480,5480,5480,5480,1
|
|
20230925,112900,59519440,5500,5460,5500,5460,132
|
|
20230925,112800,58795850,5430,5460,5460,5430,2
|
|
20230925,112700,58784960,5460,5460,5460,5460,0
|
|
20230925,112600,58784960,5460,5460,5460,5460,1
|
|
20230925,112500,58779500,5460,5460,5460,5460,0
|
|
20230925,112400,58779500,5460,5460,5460,5460,1
|
|
20230925,112300,58774040,5460,5460,5460,5460,0
|
|
20230925,112200,58774040,5460,5460,5460,5460,1
|
|
20230925,112100,58768580,5460,5460,5460,5460,0
|
|
20230925,112000,58768580,5460,5460,5460,5460,1
|
|
20230925,111900,58763120,5460,5460,5460,5460,0
|
|
20230925,111800,58763120,5460,5460,5460,5460,1
|
|
20230925,111700,58757660,5460,5460,5460,5460,0
|
|
20230925,111600,58757660,5460,5460,5460,5460,0
|
|
20230925,111500,58757660,5460,5460,5460,5460,1
|
|
20230925,111400,58752200,5460,5460,5460,5460,0
|
|
20230925,111300,58752200,5460,5460,5460,5460,1
|
|
20230925,111200,58746740,5460,5460,5460,5460,0
|
|
20230925,111100,58746740,5460,5460,5460,5460,1
|
|
20230925,111000,58741280,5460,5460,5460,5460,0
|
|
20230925,110900,58741280,5460,5460,5460,5460,1
|
|
20230925,110800,58735820,5460,5460,5460,5460,0
|
|
20230925,110700,58735820,5460,5460,5460,5460,1
|
|
20230925,110600,58730360,5460,5460,5460,5460,0
|
|
20230925,110500,58730360,5460,5460,5460,5460,1
|
|
20230925,110400,58724900,5460,5460,5460,5460,0
|
|
20230925,110300,58724900,5460,5460,5460,5460,1
|
|
20230925,110200,58719440,5460,5460,5460,5460,0
|
|
20230925,110100,58719440,5460,5460,5460,5460,1
|
|
20230925,110000,58713980,5460,5460,5460,5460,0
|
|
20230925,105900,58713980,5460,5460,5460,5460,1
|
|
20230925,105800,58708520,5480,5480,5480,5480,1
|
|
20230925,105700,58703040,5480,5480,5480,5480,1
|
|
20230925,105600,58697560,5480,5480,5480,5480,0
|
|
20230925,105500,58697560,5480,5480,5480,5480,1
|
|
20230925,105400,58692080,5480,5480,5480,5480,0
|
|
20230925,105300,58692080,5480,5430,5480,5430,3
|
|
20230925,105200,58675740,5480,5480,5480,5480,0
|
|
20230925,105100,58675740,5480,5440,5480,5440,1001
|
|
20230925,105000,53203230,5440,5440,5440,5440,0
|
|
20230925,104900,53203230,5440,5440,5440,5440,0
|
|
20230925,104800,53203230,5440,5440,5440,5440,1
|
|
20230925,104700,53197790,5440,5440,5440,5440,0
|
|
20230925,104600,53197790,5440,5440,5440,5440,1
|
|
20230925,104500,53192350,5440,5440,5440,5440,0
|
|
20230925,104400,53192350,5440,5440,5440,5440,1
|
|
20230925,104300,53186910,5440,5440,5440,5440,0
|
|
20230925,104200,53186910,5440,5440,5440,5440,1
|
|
20230925,104100,53181470,5440,5440,5440,5440,0
|
|
20230925,104000,53181470,5440,5440,5440,5440,1
|
|
20230925,103900,53176030,5440,5440,5440,5440,1
|
|
20230925,103800,53170590,5440,5440,5440,5440,1
|
|
20230925,103700,53165150,5440,5440,5440,5440,0
|
|
20230925,103600,53165150,5440,5440,5440,5440,1
|
|
20230925,103500,53159710,5440,5440,5440,5440,0
|
|
20230925,103400,53159710,5440,5440,5440,5440,1
|
|
20230925,103300,53154270,5440,5440,5440,5440,50
|
|
20230925,103200,52882270,5440,5440,5440,5440,1
|
|
20230925,103100,52876830,5440,5440,5440,5440,0
|
|
20230925,103000,52876830,5440,5440,5440,5440,1
|
|
20230925,102900,52871390,5440,5440,5440,5440,0
|
|
20230925,102800,52871390,5440,5440,5440,5440,1
|
|
20230925,102700,52865950,5440,5440,5440,5440,0
|
|
20230925,102600,52865950,5440,5440,5440,5440,1
|
|
20230925,102500,52860510,5440,5440,5440,5440,0
|
|
20230925,102400,52860510,5440,5440,5440,5440,1
|
|
20230925,102300,52855070,5440,5440,5440,5440,0
|
|
20230925,102200,52855070,5440,5440,5440,5440,0
|
|
20230925,102100,52855070,5440,5440,5440,5440,1
|
|
20230925,102000,52849630,5410,5410,5410,5410,2
|
|
20230925,101900,52838810,5440,5440,5440,5440,1
|
|
20230925,101800,52833370,5420,5430,5430,5420,340
|
|
20230925,101700,50990180,5460,5440,5460,5430,40
|
|
20230925,101600,50772900,5440,5440,5440,5440,68
|
|
20230925,101500,50402980,5460,5460,5460,5460,1
|
|
20230925,101400,50397520,5470,5470,5470,5470,0
|
|
20230925,101300,50397520,5470,5470,5470,5470,1
|
|
20230925,101200,50392050,5470,5470,5470,5470,0
|
|
20230925,101100,50392050,5470,5470,5470,5470,1
|
|
20230925,101000,50386580,5470,5470,5470,5470,32
|
|
20230925,100900,50211540,5470,5470,5470,5470,1
|
|
20230925,100800,50206070,5470,5470,5470,5470,1
|
|
20230925,100700,50200600,5470,5470,5470,5470,1
|
|
20230925,100600,50195130,5450,5470,5470,5450,138
|
|
20230925,100500,49442530,5480,5480,5480,5480,1
|
|
20230925,100400,49437050,5480,5480,5480,5480,0
|
|
20230925,100300,49437050,5480,5480,5480,5480,1
|
|
20230925,100200,49431570,5480,5480,5480,5480,0
|
|
20230925,100100,49431570,5480,5480,5480,5480,1
|
|
20230925,100000,49426090,5480,5480,5480,5480,0
|
|
20230925,095900,49426090,5480,5480,5480,5480,1
|
|
20230925,095800,49420610,5480,5480,5480,5480,0
|
|
20230925,095700,49420610,5480,5480,5480,5480,23
|
|
20230925,095600,49294570,5480,5480,5480,5480,0
|
|
20230925,095500,49294570,5480,5480,5480,5480,0
|
|
20230925,095400,49294570,5480,5480,5480,5480,0
|
|
20230925,095300,49294570,5480,5480,5480,5480,0
|
|
20230925,095200,49294570,5480,5490,5490,5480,450
|
|
20230925,095100,46826080,5490,5490,5490,5490,139
|
|
20230925,095000,46062970,5500,5500,5500,5500,2
|
|
20230925,094900,46051970,5490,5490,5490,5490,0
|
|
20230925,094800,46051970,5490,5490,5490,5490,0
|
|
20230925,094700,46051970,5490,5490,5490,5490,0
|
|
20230925,094600,46051970,5490,5490,5490,5490,0
|
|
20230925,094500,46051970,5490,5490,5490,5490,0
|
|
20230925,094400,46051970,5490,5490,5490,5490,0
|
|
20230925,094300,46051970,5490,5490,5490,5490,0
|
|
20230925,094200,46051970,5490,5480,5490,5470,398
|
|
20230925,094100,43869820,5470,5470,5470,5470,265
|
|
20230925,094000,42420270,5470,5480,5480,5470,132
|
|
20230925,093900,41698220,5480,5480,5480,5480,0
|
|
20230925,093800,41698220,5480,5480,5480,5480,1
|
|
20230925,093700,41692740,5480,5480,5480,5480,0
|
|
20230925,093600,41692740,5480,5480,5480,5480,1
|
|
20230925,093500,41687260,5470,5470,5470,5470,0
|
|
20230925,093400,41687260,5470,5480,5480,5470,155
|
|
20230925,093300,40839400,5480,5480,5480,5480,337
|
|
20230925,093200,38992640,5480,5480,5480,5480,1
|
|
20230925,093100,38987160,5480,5480,5480,5480,0
|
|
20230925,093000,38987160,5480,5480,5480,5480,2
|
|
20230925,092900,38976200,5480,5480,5480,5480,18
|
|
20230925,092800,38877560,5480,5480,5480,5480,0
|
|
20230925,092700,38877560,5480,5480,5480,5480,1
|
|
20230925,092600,38872080,5480,5480,5480,5480,0
|
|
20230925,092500,38872080,5480,5480,5480,5480,1
|
|
20230925,092400,38866600,5470,5470,5470,5470,2
|
|
20230925,092300,38855660,5480,5480,5480,5480,1
|
|
20230925,092200,38850180,5480,5480,5480,5480,0
|
|
20230925,092100,38850180,5480,5480,5480,5480,1
|
|
20230925,092000,38844700,5480,5480,5480,5480,0
|
|
20230925,091900,38844700,5480,5480,5480,5480,1
|
|
20230925,091800,38839220,5480,5480,5480,5480,5
|
|
20230925,091700,38811820,5470,5480,5480,5470,27
|
|
20230925,091600,38664120,5480,5480,5480,5480,0
|
|
20230925,091500,38664120,5480,5480,5480,5480,1
|
|
20230925,091400,38658640,5470,5480,5480,5470,6
|
|
20230925,091300,38625770,5480,5480,5480,5480,1
|
|
20230925,091200,38620290,5480,5480,5480,5480,0
|
|
20230925,091100,38620290,5480,5480,5480,5480,11
|
|
20230925,091000,38560010,5480,5480,5480,5480,1
|
|
20230925,090900,38554530,5480,5480,5480,5480,1001
|
|
20230925,090800,33069050,5480,5480,5480,5480,0
|
|
20230925,090700,33069050,5480,5480,5480,5480,34
|
|
20230925,090600,32882730,5480,5470,5480,5470,1424
|
|
20230925,090500,25083430,5470,5470,5470,5470,1
|
|
20230925,090400,25077960,5470,5470,5470,5470,0
|
|
20230925,090300,25077960,5470,5470,5470,5470,1
|
|
20230925,090200,25072490,5480,5470,5480,5470,2000
|
|
20230925,090100,14122490,5480,5480,5480,5480,0
|
|
20230925,090000,14122490,5480,5450,5480,5450,2586
|