619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,191600,211279160,5310,5310,5310,5310,698
|
|
20230918,191500,211279160,5310,5310,5310,5310,0
|
|
20230918,191400,211279160,5310,5310,5310,5310,0
|
|
20230918,191300,211279160,5310,5310,5310,5310,0
|
|
20230918,191200,211279160,5310,5310,5310,5310,0
|
|
20230918,191100,211279160,5310,5310,5310,5310,0
|
|
20230918,191000,211279160,5310,5310,5310,5310,0
|
|
20230918,190900,211279160,5310,5310,5310,5310,0
|
|
20230918,190800,211279160,5310,5310,5310,5310,0
|
|
20230918,190700,211279160,5310,5310,5310,5310,0
|
|
20230918,190600,211279160,5310,5310,5310,5310,0
|
|
20230918,190500,211279160,5310,5310,5310,5310,0
|
|
20230918,190400,211279160,5310,5310,5310,5310,0
|
|
20230918,190300,211279160,5310,5310,5310,5310,0
|
|
20230918,190200,211279160,5310,5310,5310,5310,0
|
|
20230918,190100,211279160,5310,5310,5310,5310,0
|
|
20230918,190000,211279160,5310,5310,5310,5310,0
|
|
20230918,185900,211279160,5310,5310,5310,5310,0
|
|
20230918,185800,211279160,5310,5310,5310,5310,0
|
|
20230918,185700,211279160,5310,5310,5310,5310,0
|
|
20230918,185600,211279160,5310,5310,5310,5310,0
|
|
20230918,185500,211279160,5310,5310,5310,5310,0
|
|
20230918,185400,211279160,5310,5310,5310,5310,0
|
|
20230918,185300,211279160,5310,5310,5310,5310,0
|
|
20230918,185200,211279160,5310,5310,5310,5310,0
|
|
20230918,185100,211279160,5310,5310,5310,5310,0
|
|
20230918,185000,211279160,5310,5310,5310,5310,0
|
|
20230918,184900,211279160,5310,5310,5310,5310,0
|
|
20230918,184800,211279160,5310,5310,5310,5310,0
|
|
20230918,184700,211279160,5310,5310,5310,5310,0
|
|
20230918,184600,211279160,5310,5310,5310,5310,698
|
|
20230918,184500,211279160,5310,5310,5310,5310,0
|
|
20230918,184400,211279160,5310,5310,5310,5310,0
|
|
20230918,184300,211279160,5310,5310,5310,5310,0
|
|
20230918,184200,211279160,5310,5310,5310,5310,0
|
|
20230918,184100,211279160,5310,5310,5310,5310,0
|
|
20230918,184000,211279160,5310,5310,5310,5310,0
|
|
20230918,183900,211279160,5310,5310,5310,5310,0
|
|
20230918,183800,211279160,5310,5310,5310,5310,0
|
|
20230918,183700,211279160,5310,5310,5310,5310,0
|
|
20230918,183600,211279160,5310,5310,5310,5310,0
|
|
20230918,183500,211279160,5310,5310,5310,5310,0
|
|
20230918,183400,211279160,5310,5310,5310,5310,0
|
|
20230918,183300,211279160,5310,5310,5310,5310,0
|
|
20230918,183200,211279160,5310,5310,5310,5310,0
|
|
20230918,183100,211279160,5310,5310,5310,5310,0
|
|
20230918,183000,211279160,5310,5310,5310,5310,0
|
|
20230918,182900,211279160,5310,5310,5310,5310,0
|
|
20230918,182800,211279160,5310,5310,5310,5310,0
|
|
20230918,182700,211279160,5310,5310,5310,5310,0
|
|
20230918,182600,211279160,5310,5310,5310,5310,0
|
|
20230918,182500,211279160,5310,5310,5310,5310,0
|
|
20230918,182400,211279160,5310,5310,5310,5310,0
|
|
20230918,182300,211279160,5310,5310,5310,5310,0
|
|
20230918,182200,211279160,5310,5310,5310,5310,0
|
|
20230918,182100,211279160,5310,5310,5310,5310,0
|
|
20230918,182000,211279160,5310,5310,5310,5310,0
|
|
20230918,181900,211279160,5310,5310,5310,5310,0
|
|
20230918,181800,211279160,5310,5310,5310,5310,0
|
|
20230918,181700,211279160,5310,5310,5310,5310,0
|
|
20230918,181600,211279160,5310,5310,5310,5310,698
|
|
20230918,181500,211279160,5310,5310,5310,5310,0
|
|
20230918,181400,211279160,5310,5310,5310,5310,0
|
|
20230918,181300,211279160,5310,5310,5310,5310,0
|
|
20230918,181200,211279160,5310,5310,5310,5310,0
|
|
20230918,181100,211279160,5310,5310,5310,5310,0
|
|
20230918,181000,211279160,5310,5310,5310,5310,0
|
|
20230918,180900,211279160,5310,5310,5310,5310,0
|
|
20230918,180800,211279160,5310,5310,5310,5310,0
|
|
20230918,180700,211279160,5310,5310,5310,5310,0
|
|
20230918,180600,211279160,5310,5310,5310,5310,0
|
|
20230918,180500,211279160,5310,5310,5310,5310,0
|
|
20230918,180400,211279160,5310,5310,5310,5310,0
|
|
20230918,180300,211279160,5310,5310,5310,5310,0
|
|
20230918,180200,211279160,5310,5310,5310,5310,0
|
|
20230918,180100,211279160,5310,5310,5310,5310,0
|
|
20230918,180000,211279160,5310,5310,5310,5310,0
|
|
20230918,175900,211279160,5310,5310,5310,5310,0
|
|
20230918,175800,211279160,5310,5310,5310,5310,0
|
|
20230918,175700,211279160,5310,5310,5310,5310,0
|
|
20230918,175600,211279160,5310,5310,5310,5310,0
|
|
20230918,175500,211279160,5310,5310,5310,5310,0
|
|
20230918,175400,211279160,5310,5310,5310,5310,0
|
|
20230918,175300,211279160,5310,5310,5310,5310,0
|
|
20230918,175200,211279160,5310,5310,5310,5310,0
|
|
20230918,175100,211279160,5310,5310,5310,5310,0
|
|
20230918,175000,211279160,5310,5310,5310,5310,0
|
|
20230918,174900,211279160,5310,5310,5310,5310,0
|
|
20230918,174800,211279160,5310,5310,5310,5310,0
|
|
20230918,174700,211279160,5310,5310,5310,5310,0
|
|
20230918,174600,211279160,5310,5310,5310,5310,698
|
|
20230918,174500,211279160,5310,5310,5310,5310,0
|
|
20230918,174400,211279160,5310,5310,5310,5310,0
|
|
20230918,174300,211279160,5310,5310,5310,5310,0
|
|
20230918,174200,211279160,5310,5310,5310,5310,0
|
|
20230918,174100,211279160,5310,5310,5310,5310,0
|
|
20230918,174000,211279160,5310,5310,5310,5310,0
|
|
20230918,173900,211279160,5310,5310,5310,5310,0
|
|
20230918,173800,211279160,5310,5310,5310,5310,0
|
|
20230918,173700,211279160,5310,5310,5310,5310,0
|
|
20230918,173600,211279160,5310,5310,5310,5310,0
|
|
20230918,173500,211279160,5310,5310,5310,5310,0
|
|
20230918,173400,211279160,5310,5310,5310,5310,0
|
|
20230918,173300,211279160,5310,5310,5310,5310,0
|
|
20230918,173200,211279160,5310,5310,5310,5310,0
|
|
20230918,173100,211279160,5310,5310,5310,5310,0
|
|
20230918,173000,211279160,5310,5310,5310,5310,0
|
|
20230918,172900,211279160,5310,5310,5310,5310,0
|
|
20230918,172800,211279160,5310,5310,5310,5310,0
|
|
20230918,172700,211279160,5310,5310,5310,5310,0
|
|
20230918,172600,211279160,5310,5310,5310,5310,0
|
|
20230918,172500,211279160,5310,5310,5310,5310,0
|
|
20230918,172400,211279160,5310,5310,5310,5310,0
|
|
20230918,172300,211279160,5310,5310,5310,5310,0
|
|
20230918,172200,211279160,5310,5310,5310,5310,0
|
|
20230918,172100,211279160,5310,5310,5310,5310,0
|
|
20230918,172000,211279160,5310,5310,5310,5310,0
|
|
20230918,171900,211279160,5310,5310,5310,5310,0
|
|
20230918,171800,211279160,5310,5310,5310,5310,0
|
|
20230918,171700,211279160,5310,5310,5310,5310,0
|
|
20230918,171600,211279160,5310,5310,5310,5310,698
|
|
20230918,171500,211279160,5310,5310,5310,5310,0
|
|
20230918,171400,211279160,5310,5310,5310,5310,0
|
|
20230918,171300,211279160,5310,5310,5310,5310,0
|
|
20230918,171200,211279160,5310,5310,5310,5310,0
|
|
20230918,171100,211279160,5310,5310,5310,5310,0
|
|
20230918,171000,211279160,5310,5310,5310,5310,0
|
|
20230918,170900,211279160,5310,5310,5310,5310,0
|
|
20230918,170800,211279160,5310,5310,5310,5310,0
|
|
20230918,170700,211279160,5310,5310,5310,5310,0
|
|
20230918,170600,211279160,5310,5310,5310,5310,0
|
|
20230918,170500,211279160,5310,5310,5310,5310,0
|
|
20230918,170400,211279160,5310,5310,5310,5310,0
|
|
20230918,170300,211279160,5310,5310,5310,5310,0
|
|
20230918,170200,211279160,5310,5310,5310,5310,0
|
|
20230918,170100,211279160,5310,5310,5310,5310,0
|
|
20230918,170000,211279160,5310,5310,5310,5310,0
|
|
20230918,165900,211279160,5310,5310,5310,5310,0
|
|
20230918,165800,211279160,5310,5310,5310,5310,0
|
|
20230918,165700,211279160,5310,5310,5310,5310,0
|
|
20230918,165600,211279160,5310,5310,5310,5310,0
|
|
20230918,165500,211279160,5310,5310,5310,5310,0
|
|
20230918,165400,211279160,5310,5310,5310,5310,0
|
|
20230918,165300,211279160,5310,5310,5310,5310,0
|
|
20230918,165200,211279160,5310,5310,5310,5310,0
|
|
20230918,165100,211279160,5310,5310,5310,5310,0
|
|
20230918,165000,211279160,5310,5310,5310,5310,0
|
|
20230918,164900,211279160,5310,5310,5310,5310,0
|
|
20230918,164800,211279160,5310,5310,5310,5310,0
|
|
20230918,164700,211279160,5310,5310,5310,5310,0
|
|
20230918,164600,211279160,5310,5310,5310,5310,698
|
|
20230918,164500,211279160,5310,5310,5310,5310,0
|
|
20230918,164400,211279160,5310,5310,5310,5310,0
|
|
20230918,164300,211279160,5310,5310,5310,5310,0
|
|
20230918,164200,211279160,5310,5310,5310,5310,0
|
|
20230918,164100,211279160,5310,5310,5310,5310,0
|
|
20230918,164000,211279160,5310,5310,5310,5310,0
|
|
20230918,163900,211279160,5310,5310,5310,5310,0
|
|
20230918,163800,211279160,5310,5310,5310,5310,0
|
|
20230918,163700,211279160,5310,5310,5310,5310,0
|
|
20230918,163600,211279160,5310,5310,5310,5310,0
|
|
20230918,163500,211279160,5310,5310,5310,5310,0
|
|
20230918,163400,211279160,5310,5310,5310,5310,0
|
|
20230918,163300,211279160,5310,5310,5310,5310,0
|
|
20230918,163200,211279160,5310,5310,5310,5310,0
|
|
20230918,163100,211279160,5310,5310,5310,5310,0
|
|
20230918,163000,211279160,5310,5310,5310,5310,0
|
|
20230918,162900,211279160,5310,5310,5310,5310,0
|
|
20230918,162800,211279160,5310,5310,5310,5310,0
|
|
20230918,162700,211279160,5310,5310,5310,5310,0
|
|
20230918,162600,211279160,5310,5310,5310,5310,0
|
|
20230918,162500,211279160,5310,5310,5310,5310,0
|
|
20230918,162400,211279160,5310,5310,5310,5310,0
|
|
20230918,162300,211279160,5310,5310,5310,5310,0
|
|
20230918,162200,211279160,5310,5310,5310,5310,0
|
|
20230918,162100,211279160,5310,5310,5310,5310,0
|
|
20230918,162000,211279160,5310,5310,5310,5310,0
|
|
20230918,161900,211279160,5310,5310,5310,5310,0
|
|
20230918,161800,211279160,5310,5310,5310,5310,0
|
|
20230918,161700,211279160,5310,5310,5310,5310,0
|
|
20230918,161600,211279160,5310,5310,5310,5310,698
|
|
20230918,161500,211279160,5310,5310,5310,5310,0
|
|
20230918,161400,211279160,5310,5310,5310,5310,0
|
|
20230918,161300,211279160,5310,5310,5310,5310,0
|
|
20230918,161200,211279160,5310,5310,5310,5310,0
|
|
20230918,161100,211279160,5310,5310,5310,5310,0
|
|
20230918,161000,211279160,5310,5310,5310,5310,0
|
|
20230918,160900,211279160,5310,5310,5310,5310,0
|
|
20230918,160800,211279160,5310,5310,5310,5310,0
|
|
20230918,160700,211279160,5310,5310,5310,5310,0
|
|
20230918,160600,211279160,5310,5310,5310,5310,0
|
|
20230918,160500,211279160,5310,5310,5310,5310,0
|
|
20230918,160400,211279160,5310,5310,5310,5310,0
|
|
20230918,160300,211279160,5310,5310,5310,5310,0
|
|
20230918,160200,211279160,5310,5310,5310,5310,0
|
|
20230918,160100,211279160,5310,5310,5310,5310,0
|
|
20230918,160000,211279160,5310,5310,5310,5310,0
|
|
20230918,155900,211279160,5310,5310,5310,5310,0
|
|
20230918,155800,211279160,5310,5310,5310,5310,0
|
|
20230918,155700,211279160,5310,5310,5310,5310,0
|
|
20230918,155600,211279160,5310,5310,5310,5310,0
|
|
20230918,155500,211279160,5310,5310,5310,5310,0
|
|
20230918,155400,211279160,5310,5310,5310,5310,0
|
|
20230918,155300,211279160,5310,5310,5310,5310,0
|
|
20230918,155200,211279160,5310,5310,5310,5310,0
|
|
20230918,155100,211279160,5310,5310,5310,5310,0
|
|
20230918,155000,211279160,5310,5310,5310,5310,0
|
|
20230918,154900,211279160,5310,5310,5310,5310,0
|
|
20230918,154800,211279160,5310,5310,5310,5310,0
|
|
20230918,154700,211279160,5310,5310,5310,5310,0
|
|
20230918,154600,211279160,5310,5310,5310,5310,698
|
|
20230918,154500,211279160,5310,5310,5310,5310,0
|
|
20230918,154400,211279160,5310,5310,5310,5310,0
|
|
20230918,154300,211279160,5310,5310,5310,5310,0
|
|
20230918,154200,211279160,5310,5310,5310,5310,0
|
|
20230918,154100,211279160,5310,5310,5310,5310,0
|
|
20230918,154000,211279160,5310,5310,5310,5310,0
|
|
20230918,153900,211279160,5310,5310,5310,5310,0
|
|
20230918,153800,211279160,5310,5310,5310,5310,0
|
|
20230918,153700,211279160,5310,5310,5310,5310,0
|
|
20230918,153600,211279160,5310,5310,5310,5310,0
|
|
20230918,153500,211279160,5310,5310,5310,5310,0
|
|
20230918,153400,211279160,5310,5310,5310,5310,0
|
|
20230918,153300,211279160,5310,5310,5310,5310,0
|
|
20230918,153200,211279160,5310,5310,5310,5310,0
|
|
20230918,153100,211279160,5310,5310,5310,5310,0
|
|
20230918,153000,211279160,5310,5310,5310,5310,698
|
|
20230918,152900,207572780,5310,5310,5310,5310,0
|
|
20230918,152800,207572780,5310,5310,5310,5310,0
|
|
20230918,152700,207572780,5310,5310,5310,5310,0
|
|
20230918,152600,207572780,5310,5310,5310,5310,0
|
|
20230918,152500,207572780,5310,5310,5310,5310,0
|
|
20230918,152400,207572780,5310,5310,5310,5310,0
|
|
20230918,152300,207572780,5310,5310,5310,5310,0
|
|
20230918,152200,207572780,5310,5310,5310,5310,0
|
|
20230918,152100,207572780,5310,5310,5310,5310,0
|
|
20230918,152000,207572780,5310,5310,5310,5310,0
|
|
20230918,151900,207572780,5310,5310,5310,5310,216
|
|
20230918,151800,206425820,5310,5310,5310,5310,0
|
|
20230918,151700,206425820,5310,5310,5310,5310,1
|
|
20230918,151600,206420510,5320,5320,5320,5320,0
|
|
20230918,151500,206420510,5320,5320,5320,5320,0
|
|
20230918,151400,206420510,5320,5320,5320,5320,0
|
|
20230918,151300,206420510,5320,5320,5320,5320,0
|
|
20230918,151200,206420510,5320,5310,5320,5310,305
|
|
20230918,151100,204797960,5290,5290,5290,5290,10
|
|
20230918,151000,204745060,5320,5320,5320,5320,3
|
|
20230918,150900,204729100,5320,5320,5320,5320,0
|
|
20230918,150800,204729100,5320,5300,5320,5300,20
|
|
20230918,150700,204623080,5300,5300,5300,5300,0
|
|
20230918,150600,204623080,5300,5300,5300,5290,639
|
|
20230918,150500,201242020,5300,5300,5300,5300,10
|
|
20230918,150400,201189020,5300,5310,5310,5300,208
|
|
20230918,150300,200086210,5310,5310,5310,5310,0
|
|
20230918,150200,200086210,5310,5310,5310,5310,0
|
|
20230918,150100,200086210,5310,5310,5310,5310,0
|
|
20230918,150000,200086210,5310,5310,5310,5310,300
|
|
20230918,145900,198493210,5320,5320,5320,5320,0
|
|
20230918,145800,198493210,5320,5320,5320,5320,0
|
|
20230918,145700,198493210,5320,5320,5320,5320,0
|
|
20230918,145600,198493210,5320,5320,5320,5320,0
|
|
20230918,145500,198493210,5320,5320,5320,5320,2
|
|
20230918,145400,198482570,5320,5320,5320,5320,0
|
|
20230918,145300,198482570,5320,5320,5320,5320,0
|
|
20230918,145200,198482570,5320,5320,5320,5320,0
|
|
20230918,145100,198482570,5320,5320,5320,5320,0
|
|
20230918,145000,198482570,5320,5320,5320,5320,1
|
|
20230918,144900,198477250,5300,5300,5300,5300,0
|
|
20230918,144800,198477250,5300,5300,5300,5300,15
|
|
20230918,144700,198397750,5300,5300,5300,5300,0
|
|
20230918,144600,198397750,5300,5300,5300,5300,0
|
|
20230918,144500,198397750,5300,5300,5300,5300,0
|
|
20230918,144400,198397750,5300,5300,5300,5300,0
|
|
20230918,144300,198397750,5300,5300,5300,5300,0
|
|
20230918,144200,198397750,5300,5300,5300,5300,0
|
|
20230918,144100,198397750,5300,5300,5300,5300,0
|
|
20230918,144000,198397750,5300,5300,5300,5300,0
|
|
20230918,143900,198397750,5300,5300,5300,5300,951
|
|
20230918,143800,193357450,5300,5300,5300,5300,0
|
|
20230918,143700,193357450,5300,5300,5300,5300,40
|
|
20230918,143600,193145450,5330,5330,5330,5330,0
|
|
20230918,143500,193145450,5330,5330,5330,5330,0
|
|
20230918,143400,193145450,5330,5330,5330,5330,0
|
|
20230918,143300,193145450,5330,5330,5330,5330,1
|
|
20230918,143200,193140120,5330,5330,5330,5330,0
|
|
20230918,143100,193140120,5330,5330,5330,5330,0
|
|
20230918,143000,193140120,5330,5330,5330,5330,0
|
|
20230918,142900,193140120,5330,5330,5330,5330,0
|
|
20230918,142800,193140120,5330,5330,5330,5330,0
|
|
20230918,142700,193140120,5330,5330,5330,5330,1
|
|
20230918,142600,193134790,5300,5300,5300,5300,1
|
|
20230918,142500,193129490,5300,5300,5300,5300,5
|
|
20230918,142400,193102990,5330,5330,5330,5330,0
|
|
20230918,142300,193102990,5330,5330,5330,5330,0
|
|
20230918,142200,193102990,5330,5330,5330,5330,0
|
|
20230918,142100,193102990,5330,5330,5330,5330,0
|
|
20230918,142000,193102990,5330,5330,5330,5330,0
|
|
20230918,141900,193102990,5330,5330,5330,5330,0
|
|
20230918,141800,193102990,5330,5330,5330,5330,1
|
|
20230918,141700,193097660,5310,5310,5310,5300,446
|
|
20230918,141600,190730140,5310,5310,5310,5310,52
|
|
20230918,141500,190454020,5310,5310,5310,5310,0
|
|
20230918,141400,190454020,5310,5310,5310,5310,5
|
|
20230918,141300,190427470,5310,5310,5310,5310,13
|
|
20230918,141200,190358440,5310,5310,5310,5310,1066
|
|
20230918,141100,184697980,5320,5320,5320,5320,0
|
|
20230918,141000,184697980,5320,5320,5320,5320,0
|
|
20230918,140900,184697980,5320,5320,5320,5320,4
|
|
20230918,140800,184676700,5340,5340,5340,5340,0
|
|
20230918,140700,184676700,5340,5340,5340,5340,0
|
|
20230918,140600,184676700,5340,5340,5340,5340,0
|
|
20230918,140500,184676700,5340,5340,5340,5340,0
|
|
20230918,140400,184676700,5340,5340,5340,5340,0
|
|
20230918,140300,184676700,5340,5340,5340,5340,0
|
|
20230918,140200,184676700,5340,5340,5340,5340,0
|
|
20230918,140100,184676700,5340,5340,5340,5340,0
|
|
20230918,140000,184676700,5340,5340,5340,5340,1
|
|
20230918,135900,184671360,5340,5340,5340,5340,0
|
|
20230918,135800,184671360,5340,5340,5340,5340,0
|
|
20230918,135700,184671360,5340,5340,5340,5340,0
|
|
20230918,135600,184671360,5340,5340,5340,5340,0
|
|
20230918,135500,184671360,5340,5340,5340,5340,0
|
|
20230918,135400,184671360,5340,5340,5340,5340,0
|
|
20230918,135300,184671360,5340,5340,5340,5340,0
|
|
20230918,135200,184671360,5340,5340,5340,5340,0
|
|
20230918,135100,184671360,5340,5340,5340,5340,0
|
|
20230918,135000,184671360,5340,5340,5340,5340,0
|
|
20230918,134900,184671360,5340,5340,5340,5340,0
|
|
20230918,134800,184671360,5340,5340,5340,5340,0
|
|
20230918,134700,184671360,5340,5330,5340,5330,301
|
|
20230918,134600,183067020,5330,5330,5330,5330,0
|
|
20230918,134500,183067020,5330,5330,5330,5330,0
|
|
20230918,134400,183067020,5330,5330,5330,5330,21
|
|
20230918,134300,182955090,5330,5330,5330,5330,0
|
|
20230918,134200,182955090,5330,5330,5330,5330,0
|
|
20230918,134100,182955090,5330,5330,5330,5330,0
|
|
20230918,134000,182955090,5330,5330,5330,5330,2
|
|
20230918,133900,182944430,5330,5330,5330,5330,12
|
|
20230918,133800,182880470,5310,5310,5310,5310,700
|
|
20230918,133700,179163470,5330,5320,5330,5320,649
|
|
20230918,133600,175710780,5320,5320,5320,5320,0
|
|
20230918,133500,175710780,5320,5320,5320,5320,0
|
|
20230918,133400,175710780,5320,5320,5320,5320,0
|
|
20230918,133300,175710780,5320,5320,5320,5320,0
|
|
20230918,133200,175710780,5320,5320,5320,5320,0
|
|
20230918,133100,175710780,5320,5320,5320,5320,0
|
|
20230918,133000,175710780,5320,5320,5320,5320,2
|
|
20230918,132900,175700140,5310,5320,5320,5310,1463
|
|
20230918,132800,167931570,5320,5320,5320,5320,365
|
|
20230918,132700,165989770,5330,5330,5330,5330,0
|
|
20230918,132600,165989770,5330,5330,5330,5330,0
|
|
20230918,132500,165989770,5330,5330,5330,5330,0
|
|
20230918,132400,165989770,5330,5330,5330,5330,5
|
|
20230918,132300,165963120,5330,5330,5330,5330,0
|
|
20230918,132200,165963120,5330,5330,5330,5330,0
|
|
20230918,132100,165963120,5330,5330,5330,5330,0
|
|
20230918,132000,165963120,5330,5330,5330,5330,0
|
|
20230918,131900,165963120,5330,5330,5330,5330,10
|
|
20230918,131800,165909820,5330,5330,5330,5330,0
|
|
20230918,131700,165909820,5330,5330,5330,5330,0
|
|
20230918,131600,165909820,5330,5330,5330,5330,2
|
|
20230918,131500,165899160,5310,5310,5310,5310,0
|
|
20230918,131400,165899160,5310,5310,5310,5310,16
|
|
20230918,131300,165814200,5330,5330,5330,5320,551
|
|
20230918,131200,162882850,5330,5330,5330,5330,0
|
|
20230918,131100,162882850,5330,5330,5330,5330,0
|
|
20230918,131000,162882850,5330,5330,5330,5330,0
|
|
20230918,130900,162882850,5330,5330,5330,5330,0
|
|
20230918,130800,162882850,5330,5330,5330,5330,0
|
|
20230918,130700,162882850,5330,5330,5330,5330,0
|
|
20230918,130600,162882850,5330,5330,5330,5330,0
|
|
20230918,130500,162882850,5330,5330,5330,5330,0
|
|
20230918,130400,162882850,5330,5330,5330,5330,0
|
|
20230918,130300,162882850,5330,5330,5330,5330,2
|
|
20230918,130200,162872190,5330,5330,5330,5330,0
|
|
20230918,130100,162872190,5330,5330,5330,5330,0
|
|
20230918,130000,162872190,5330,5330,5330,5330,0
|
|
20230918,125900,162872190,5330,5330,5330,5330,0
|
|
20230918,125800,162872190,5330,5330,5330,5330,0
|
|
20230918,125700,162872190,5330,5330,5330,5330,0
|
|
20230918,125600,162872190,5330,5330,5330,5330,0
|
|
20230918,125500,162872190,5330,5330,5330,5330,854
|
|
20230918,125400,158320370,5340,5340,5340,5340,0
|
|
20230918,125300,158320370,5340,5340,5340,5340,0
|
|
20230918,125200,158320370,5340,5340,5340,5340,2
|
|
20230918,125100,158309690,5330,5330,5330,5330,10
|
|
20230918,125000,158256390,5330,5330,5330,5330,364
|
|
20230918,124900,156316270,5330,5330,5330,5330,0
|
|
20230918,124800,156316270,5330,5330,5330,5330,0
|
|
20230918,124700,156316270,5330,5320,5330,5320,345
|
|
20230918,124600,154477670,5330,5330,5330,5330,0
|
|
20230918,124500,154477670,5330,5330,5330,5330,0
|
|
20230918,124400,154477670,5330,5330,5330,5330,0
|
|
20230918,124300,154477670,5330,5330,5330,5330,0
|
|
20230918,124200,154477670,5330,5330,5330,5330,0
|
|
20230918,124100,154477670,5330,5330,5330,5330,0
|
|
20230918,124000,154477670,5330,5330,5330,5330,1
|
|
20230918,123900,154472340,5310,5330,5330,5310,174
|
|
20230918,123800,153546690,5320,5330,5330,5320,1114
|
|
20230918,123700,147617200,5330,5330,5330,5330,0
|
|
20230918,123600,147617200,5330,5330,5330,5330,0
|
|
20230918,123500,147617200,5330,5330,5330,5330,0
|
|
20230918,123400,147617200,5330,5330,5330,5330,0
|
|
20230918,123300,147617200,5330,5340,5340,5330,3
|
|
20230918,123200,147601190,5340,5330,5340,5330,21
|
|
20230918,123100,147489250,5340,5340,5340,5340,0
|
|
20230918,123000,147489250,5340,5340,5340,5340,1
|
|
20230918,122900,147483910,5340,5340,5340,5340,0
|
|
20230918,122800,147483910,5340,5340,5340,5340,0
|
|
20230918,122700,147483910,5340,5340,5340,5340,0
|
|
20230918,122600,147483910,5340,5340,5340,5340,303
|
|
20230918,122500,145865890,5340,5340,5340,5340,251
|
|
20230918,122400,144525550,5340,5340,5340,5340,778
|
|
20230918,122300,140371030,5350,5350,5350,5350,0
|
|
20230918,122200,140371030,5350,5350,5350,5350,251
|
|
20230918,122100,139028180,5340,5340,5340,5340,0
|
|
20230918,122000,139028180,5340,5340,5340,5340,0
|
|
20230918,121900,139028180,5340,5340,5340,5340,0
|
|
20230918,121800,139028180,5340,5340,5340,5340,0
|
|
20230918,121700,139028180,5340,5340,5340,5340,54
|
|
20230918,121600,138739820,5340,5340,5340,5340,0
|
|
20230918,121500,138739820,5340,5340,5340,5340,94
|
|
20230918,121400,138237860,5340,5340,5340,5340,18
|
|
20230918,121300,138141740,5350,5350,5350,5350,254
|
|
20230918,121200,136782840,5360,5360,5360,5360,0
|
|
20230918,121100,136782840,5360,5360,5360,5360,0
|
|
20230918,121000,136782840,5360,5360,5360,5360,0
|
|
20230918,120900,136782840,5360,5360,5360,5360,12
|
|
20230918,120800,136718520,5360,5360,5360,5360,272
|
|
20230918,120700,135260600,5360,5360,5360,5350,137
|
|
20230918,120600,134526290,5350,5360,5360,5350,521
|
|
20230918,120500,131736640,5360,5350,5360,5350,2400
|
|
20230918,120400,118896470,5360,5340,5360,5340,56
|
|
20230918,120300,118597210,5360,5350,5360,5350,264
|
|
20230918,120200,117182650,5350,5360,5360,5350,57
|
|
20230918,120100,116877150,5360,5360,5360,5360,4
|
|
20230918,120000,116855710,5360,5360,5360,5360,0
|
|
20230918,115900,116855710,5360,5360,5360,5360,10
|
|
20230918,115800,116802110,5350,5350,5350,5350,200
|
|
20230918,115700,115732110,5350,5350,5350,5350,200
|
|
20230918,115600,114662110,5350,5350,5350,5350,1076
|
|
20230918,115500,108905510,5360,5350,5360,5350,24
|
|
20230918,115400,108776960,5350,5350,5350,5350,274
|
|
20230918,115300,107311060,5350,5350,5350,5350,65
|
|
20230918,115200,106963310,5350,5340,5350,5340,2576
|
|
20230918,115100,93203040,5330,5320,5340,5320,1813
|
|
20230918,115000,83536100,5320,5320,5320,5320,190
|
|
20230918,114900,82525300,5320,5320,5320,5320,216
|
|
20230918,114800,81376180,5320,5320,5320,5320,0
|
|
20230918,114700,81376180,5320,5320,5320,5320,1
|
|
20230918,114600,81370860,5310,5310,5310,5310,508
|
|
20230918,114500,78673380,5310,5310,5310,5310,38
|
|
20230918,114400,78471600,5310,5320,5320,5310,403
|
|
20230918,114300,76331660,5320,5320,5320,5310,131
|
|
20230918,114200,75635740,5320,5310,5320,5310,501
|
|
20230918,114100,72970430,5320,5310,5320,5310,425
|
|
20230918,114000,70713670,5310,5310,5310,5310,0
|
|
20230918,113900,70713670,5310,5310,5310,5300,55
|
|
20230918,113800,70422140,5300,5300,5300,5300,761
|
|
20230918,113700,66388840,5290,5290,5290,5290,0
|
|
20230918,113600,66388840,5290,5290,5290,5290,0
|
|
20230918,113500,66388840,5290,5290,5290,5290,0
|
|
20230918,113400,66388840,5290,5290,5290,5290,1
|
|
20230918,113300,66383550,5300,5300,5300,5300,0
|
|
20230918,113200,66383550,5300,5300,5300,5300,0
|
|
20230918,113100,66383550,5300,5300,5300,5300,0
|
|
20230918,113000,66383550,5300,5300,5300,5300,100
|
|
20230918,112900,65853550,5300,5300,5300,5300,0
|
|
20230918,112800,65853550,5300,5300,5300,5300,1
|
|
20230918,112700,65848250,5300,5300,5300,5300,0
|
|
20230918,112600,65848250,5300,5300,5300,5300,2
|
|
20230918,112500,65837650,5290,5290,5290,5290,0
|
|
20230918,112400,65837650,5290,5290,5290,5290,100
|
|
20230918,112300,65308650,5290,5300,5300,5290,200
|
|
20230918,112200,64249650,5300,5300,5300,5300,2
|
|
20230918,112100,64239050,5290,5290,5290,5290,100
|
|
20230918,112000,63710050,5280,5290,5290,5280,2
|
|
20230918,111900,63699480,5270,5270,5270,5270,0
|
|
20230918,111800,63699480,5270,5270,5270,5270,0
|
|
20230918,111700,63699480,5270,5290,5290,5270,24
|
|
20230918,111600,63572640,5290,5290,5290,5290,18
|
|
20230918,111500,63477420,5290,5290,5290,5290,1
|
|
20230918,111400,63472130,5280,5280,5280,5280,0
|
|
20230918,111300,63472130,5280,5280,5280,5280,501
|
|
20230918,111200,60826850,5270,5270,5270,5270,0
|
|
20230918,111100,60826850,5270,5270,5270,5270,0
|
|
20230918,111000,60826850,5270,5270,5270,5270,247
|
|
20230918,110900,59525160,5270,5270,5270,5270,244
|
|
20230918,110800,58239280,5260,5260,5260,5260,0
|
|
20230918,110700,58239280,5260,5260,5260,5260,200
|
|
20230918,110600,57187280,5270,5260,5270,5260,327
|
|
20230918,110500,55467250,5270,5270,5270,5270,0
|
|
20230918,110400,55467250,5270,5270,5270,5270,0
|
|
20230918,110300,55467250,5270,5270,5270,5270,0
|
|
20230918,110200,55467250,5270,5270,5270,5270,0
|
|
20230918,110100,55467250,5270,5270,5270,5270,0
|
|
20230918,110000,55467250,5270,5270,5270,5270,0
|
|
20230918,105900,55467250,5270,5270,5270,5270,0
|
|
20230918,105800,55467250,5270,5270,5270,5270,0
|
|
20230918,105700,55467250,5270,5270,5270,5270,0
|
|
20230918,105600,55467250,5270,5270,5270,5270,0
|
|
20230918,105500,55467250,5270,5270,5270,5270,0
|
|
20230918,105400,55467250,5270,5270,5270,5270,0
|
|
20230918,105300,55467250,5270,5270,5270,5270,0
|
|
20230918,105200,55467250,5270,5270,5270,5270,100
|
|
20230918,105100,54940250,5270,5270,5270,5270,30
|
|
20230918,105000,54782150,5270,5270,5270,5270,60
|
|
20230918,104900,54465950,5270,5270,5270,5270,0
|
|
20230918,104800,54465950,5270,5270,5270,5270,0
|
|
20230918,104700,54465950,5270,5270,5270,5270,139
|
|
20230918,104600,53733420,5270,5270,5270,5270,50
|
|
20230918,104500,53469920,5270,5270,5270,5270,30
|
|
20230918,104400,53311820,5270,5270,5270,5270,0
|
|
20230918,104300,53311820,5270,5270,5270,5270,1
|
|
20230918,104200,53306550,5280,5280,5280,5280,0
|
|
20230918,104100,53306550,5280,5280,5280,5280,0
|
|
20230918,104000,53306550,5280,5280,5280,5280,0
|
|
20230918,103900,53306550,5280,5280,5280,5280,0
|
|
20230918,103800,53306550,5280,5280,5280,5280,0
|
|
20230918,103700,53306550,5280,5280,5280,5280,0
|
|
20230918,103600,53306550,5280,5280,5280,5280,0
|
|
20230918,103500,53306550,5280,5280,5280,5280,0
|
|
20230918,103400,53306550,5280,5280,5280,5280,15
|
|
20230918,103300,53227350,5260,5280,5280,5260,208
|
|
20230918,103200,52133070,5260,5260,5260,5260,0
|
|
20230918,103100,52133070,5260,5270,5270,5260,368
|
|
20230918,103000,50195590,5290,5290,5290,5290,0
|
|
20230918,102900,50195590,5290,5290,5290,5290,0
|
|
20230918,102800,50195590,5290,5290,5290,5290,0
|
|
20230918,102700,50195590,5290,5290,5290,5290,0
|
|
20230918,102600,50195590,5290,5290,5290,5290,1
|
|
20230918,102500,50190300,5280,5280,5280,5280,0
|
|
20230918,102400,50190300,5280,5280,5280,5280,0
|
|
20230918,102300,50190300,5280,5280,5280,5280,0
|
|
20230918,102200,50190300,5280,5280,5280,5280,0
|
|
20230918,102100,50190300,5280,5280,5280,5280,0
|
|
20230918,102000,50190300,5280,5280,5280,5280,104
|
|
20230918,101900,49641180,5290,5290,5290,5290,0
|
|
20230918,101800,49641180,5290,5290,5290,5290,0
|
|
20230918,101700,49641180,5290,5290,5290,5290,2
|
|
20230918,101600,49630600,5290,5290,5290,5290,0
|
|
20230918,101500,49630600,5290,5290,5290,5290,70
|
|
20230918,101400,49260300,5280,5280,5280,5280,0
|
|
20230918,101300,49260300,5280,5280,5280,5280,0
|
|
20230918,101200,49260300,5280,5290,5290,5280,39
|
|
20230918,101100,49054360,5290,5290,5290,5290,0
|
|
20230918,101000,49054360,5290,5290,5290,5290,1
|
|
20230918,100900,49049070,5280,5280,5280,5280,189
|
|
20230918,100800,48051150,5290,5290,5290,5290,244
|
|
20230918,100700,46760390,5290,5290,5290,5290,122
|
|
20230918,100600,46115010,5290,5290,5290,5290,0
|
|
20230918,100500,46115010,5290,5290,5290,5290,1
|
|
20230918,100400,46109720,5270,5270,5270,5270,300
|
|
20230918,100300,44528720,5290,5290,5290,5290,0
|
|
20230918,100200,44528720,5290,5290,5290,5290,0
|
|
20230918,100100,44528720,5290,5290,5290,5290,1
|
|
20230918,100000,44523430,5250,5270,5270,5250,207
|
|
20230918,095900,43436490,5290,5290,5290,5290,0
|
|
20230918,095800,43436490,5290,5290,5290,5290,0
|
|
20230918,095700,43436490,5290,5290,5290,5290,0
|
|
20230918,095600,43436490,5290,5280,5290,5280,58
|
|
20230918,095500,43130240,5290,5290,5290,5290,1
|
|
20230918,095400,43124950,5260,5260,5260,5260,0
|
|
20230918,095300,43124950,5260,5260,5260,5260,0
|
|
20230918,095200,43124950,5260,5260,5260,5260,500
|
|
20230918,095100,40494950,5290,5290,5290,5290,1
|
|
20230918,095000,40489660,5270,5270,5270,5270,0
|
|
20230918,094900,40489660,5270,5270,5270,5270,5
|
|
20230918,094800,40463310,5270,5270,5270,5270,1
|
|
20230918,094700,40458040,5270,5270,5270,5270,0
|
|
20230918,094600,40458040,5270,5270,5270,5270,192
|
|
20230918,094500,39446200,5280,5280,5280,5280,1
|
|
20230918,094400,39440920,5290,5280,5290,5280,53
|
|
20230918,094300,39161070,5280,5280,5280,5280,0
|
|
20230918,094200,39161070,5280,5280,5280,5280,0
|
|
20230918,094100,39161070,5280,5280,5280,5280,2
|
|
20230918,094000,39150510,5270,5270,5270,5270,0
|
|
20230918,093900,39150510,5270,5270,5270,5270,200
|
|
20230918,093800,38096510,5260,5270,5270,5260,108
|
|
20230918,093700,37527410,5280,5270,5280,5270,3
|
|
20230918,093600,37511590,5280,5270,5280,5270,2
|
|
20230918,093500,37501040,5250,5270,5270,5250,975
|
|
20230918,093400,32376550,5280,5270,5280,5270,24
|
|
20230918,093300,32250040,5270,5270,5270,5270,3
|
|
20230918,093200,32234230,5260,5260,5260,5260,592
|
|
20230918,093100,29120310,5250,5280,5300,5250,123
|
|
20230918,093000,28472610,5290,5290,5290,5290,2
|
|
20230918,092900,28462030,5270,5270,5270,5270,0
|
|
20230918,092800,28462030,5270,5280,5280,5270,188
|
|
20230918,092700,27471210,5300,5300,5300,5300,0
|
|
20230918,092600,27471210,5300,5300,5300,5300,0
|
|
20230918,092500,27471210,5300,5300,5300,5300,3
|
|
20230918,092400,27455310,5300,5300,5300,5300,2
|
|
20230918,092300,27444710,5280,5280,5280,5280,100
|
|
20230918,092200,26916710,5280,5280,5280,5280,4
|
|
20230918,092100,26895590,5260,5260,5260,5260,436
|
|
20230918,092000,24602230,5260,5300,5300,5260,688
|
|
20230918,091900,20977240,5300,5300,5300,5300,0
|
|
20230918,091800,20977240,5300,5300,5300,5300,0
|
|
20230918,091700,20977240,5300,5300,5300,5300,3
|
|
20230918,091600,20961340,5300,5290,5300,5290,3
|
|
20230918,091500,20945460,5310,5310,5310,5310,1
|
|
20230918,091400,20940150,5300,5310,5310,5300,163
|
|
20230918,091300,20076230,5310,5310,5310,5290,153
|
|
20230918,091200,19265110,5310,5310,5310,5310,2
|
|
20230918,091100,19254490,5310,5310,5310,5310,1
|
|
20230918,091000,19249180,5280,5280,5280,5280,17
|
|
20230918,090900,19159420,5310,5300,5310,5300,99
|
|
20230918,090800,18634710,5280,5280,5280,5280,35
|
|
20230918,090700,18449910,5280,5280,5300,5280,30
|
|
20230918,090600,18291410,5300,5300,5300,5300,3
|
|
20230918,090500,18275510,5280,5280,5280,5280,6
|
|
20230918,090400,18243830,5260,5300,5300,5260,131
|
|
20230918,090300,17554100,5250,5270,5270,5250,2089
|
|
20230918,090200,6577100,5310,5260,5310,5250,413
|
|
20230918,090100,4405770,5280,5280,5280,5280,51
|
|
20230918,090000,4136490,5310,5310,5310,5310,579
|