617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,191400,204657240,5250,5250,5250,5250,1175
|
|
20230919,191300,204657240,5250,5250,5250,5250,0
|
|
20230919,191200,204657240,5250,5250,5250,5250,0
|
|
20230919,191100,204657240,5250,5250,5250,5250,0
|
|
20230919,191000,204657240,5250,5250,5250,5250,0
|
|
20230919,190900,204657240,5250,5250,5250,5250,0
|
|
20230919,190800,204657240,5250,5250,5250,5250,0
|
|
20230919,190700,204657240,5250,5250,5250,5250,0
|
|
20230919,190600,204657240,5250,5250,5250,5250,0
|
|
20230919,190500,204657240,5250,5250,5250,5250,0
|
|
20230919,190400,204657240,5250,5250,5250,5250,0
|
|
20230919,190300,204657240,5250,5250,5250,5250,0
|
|
20230919,190200,204657240,5250,5250,5250,5250,0
|
|
20230919,190100,204657240,5250,5250,5250,5250,0
|
|
20230919,190000,204657240,5250,5250,5250,5250,0
|
|
20230919,185900,204657240,5250,5250,5250,5250,0
|
|
20230919,185800,204657240,5250,5250,5250,5250,0
|
|
20230919,185700,204657240,5250,5250,5250,5250,0
|
|
20230919,185600,204657240,5250,5250,5250,5250,0
|
|
20230919,185500,204657240,5250,5250,5250,5250,0
|
|
20230919,185400,204657240,5250,5250,5250,5250,0
|
|
20230919,185300,204657240,5250,5250,5250,5250,0
|
|
20230919,185200,204657240,5250,5250,5250,5250,0
|
|
20230919,185100,204657240,5250,5250,5250,5250,0
|
|
20230919,185000,204657240,5250,5250,5250,5250,0
|
|
20230919,184900,204657240,5250,5250,5250,5250,0
|
|
20230919,184800,204657240,5250,5250,5250,5250,0
|
|
20230919,184700,204657240,5250,5250,5250,5250,0
|
|
20230919,184600,204657240,5250,5250,5250,5250,0
|
|
20230919,184500,204657240,5250,5250,5250,5250,0
|
|
20230919,184400,204657240,5250,5250,5250,5250,1175
|
|
20230919,184300,204657240,5250,5250,5250,5250,0
|
|
20230919,184200,204657240,5250,5250,5250,5250,0
|
|
20230919,184100,204657240,5250,5250,5250,5250,0
|
|
20230919,184000,204657240,5250,5250,5250,5250,0
|
|
20230919,183900,204657240,5250,5250,5250,5250,0
|
|
20230919,183800,204657240,5250,5250,5250,5250,0
|
|
20230919,183700,204657240,5250,5250,5250,5250,0
|
|
20230919,183600,204657240,5250,5250,5250,5250,0
|
|
20230919,183500,204657240,5250,5250,5250,5250,0
|
|
20230919,183400,204657240,5250,5250,5250,5250,0
|
|
20230919,183300,204657240,5250,5250,5250,5250,0
|
|
20230919,183200,204657240,5250,5250,5250,5250,0
|
|
20230919,183100,204657240,5250,5250,5250,5250,0
|
|
20230919,183000,204657240,5250,5250,5250,5250,0
|
|
20230919,182900,204657240,5250,5250,5250,5250,0
|
|
20230919,182800,204657240,5250,5250,5250,5250,0
|
|
20230919,182700,204657240,5250,5250,5250,5250,0
|
|
20230919,182600,204657240,5250,5250,5250,5250,0
|
|
20230919,182500,204657240,5250,5250,5250,5250,0
|
|
20230919,182400,204657240,5250,5250,5250,5250,0
|
|
20230919,182300,204657240,5250,5250,5250,5250,0
|
|
20230919,182200,204657240,5250,5250,5250,5250,0
|
|
20230919,182100,204657240,5250,5250,5250,5250,0
|
|
20230919,182000,204657240,5250,5250,5250,5250,0
|
|
20230919,181900,204657240,5250,5250,5250,5250,0
|
|
20230919,181800,204657240,5250,5250,5250,5250,0
|
|
20230919,181700,204657240,5250,5250,5250,5250,0
|
|
20230919,181600,204657240,5250,5250,5250,5250,0
|
|
20230919,181500,204657240,5250,5250,5250,5250,0
|
|
20230919,181400,204657240,5250,5250,5250,5250,1175
|
|
20230919,181300,204657240,5250,5250,5250,5250,0
|
|
20230919,181200,204657240,5250,5250,5250,5250,0
|
|
20230919,181100,204657240,5250,5250,5250,5250,0
|
|
20230919,181000,204657240,5250,5250,5250,5250,0
|
|
20230919,180900,204657240,5250,5250,5250,5250,0
|
|
20230919,180800,204657240,5250,5250,5250,5250,0
|
|
20230919,180700,204657240,5250,5250,5250,5250,0
|
|
20230919,180600,204657240,5250,5250,5250,5250,0
|
|
20230919,180500,204657240,5250,5250,5250,5250,0
|
|
20230919,180400,204657240,5250,5250,5250,5250,0
|
|
20230919,180300,204657240,5250,5250,5250,5250,0
|
|
20230919,180200,204657240,5250,5250,5250,5250,0
|
|
20230919,180100,204657240,5250,5250,5250,5250,0
|
|
20230919,180000,204657240,5250,5250,5250,5250,0
|
|
20230919,175900,204657240,5250,5250,5250,5250,0
|
|
20230919,175800,204657240,5250,5250,5250,5250,0
|
|
20230919,175700,204657240,5250,5250,5250,5250,0
|
|
20230919,175600,204657240,5250,5250,5250,5250,0
|
|
20230919,175500,204657240,5250,5250,5250,5250,0
|
|
20230919,175400,204657240,5250,5250,5250,5250,0
|
|
20230919,175300,204657240,5250,5250,5250,5250,0
|
|
20230919,175200,204657240,5250,5250,5250,5250,0
|
|
20230919,175100,204657240,5250,5250,5250,5250,0
|
|
20230919,175000,204657240,5250,5250,5250,5250,0
|
|
20230919,174900,204657240,5250,5250,5250,5250,0
|
|
20230919,174800,204657240,5250,5250,5250,5250,0
|
|
20230919,174700,204657240,5250,5250,5250,5250,0
|
|
20230919,174600,204657240,5250,5250,5250,5250,0
|
|
20230919,174500,204657240,5250,5250,5250,5250,0
|
|
20230919,174400,204657240,5250,5250,5250,5250,1175
|
|
20230919,174300,204657240,5250,5250,5250,5250,0
|
|
20230919,174200,204657240,5250,5250,5250,5250,0
|
|
20230919,174100,204657240,5250,5250,5250,5250,0
|
|
20230919,174000,204657240,5250,5250,5250,5250,0
|
|
20230919,173900,204657240,5250,5250,5250,5250,0
|
|
20230919,173800,204657240,5250,5250,5250,5250,0
|
|
20230919,173700,204657240,5250,5250,5250,5250,0
|
|
20230919,173600,204657240,5250,5250,5250,5250,0
|
|
20230919,173500,204657240,5250,5250,5250,5250,0
|
|
20230919,173400,204657240,5250,5250,5250,5250,0
|
|
20230919,173300,204657240,5250,5250,5250,5250,0
|
|
20230919,173200,204657240,5250,5250,5250,5250,0
|
|
20230919,173100,204657240,5250,5250,5250,5250,0
|
|
20230919,173000,204657240,5250,5250,5250,5250,0
|
|
20230919,172900,204657240,5250,5250,5250,5250,0
|
|
20230919,172800,204657240,5250,5250,5250,5250,0
|
|
20230919,172700,204657240,5250,5250,5250,5250,0
|
|
20230919,172600,204657240,5250,5250,5250,5250,0
|
|
20230919,172500,204657240,5250,5250,5250,5250,0
|
|
20230919,172400,204657240,5250,5250,5250,5250,0
|
|
20230919,172300,204657240,5250,5250,5250,5250,0
|
|
20230919,172200,204657240,5250,5250,5250,5250,0
|
|
20230919,172100,204657240,5250,5250,5250,5250,0
|
|
20230919,172000,204657240,5250,5250,5250,5250,0
|
|
20230919,171900,204657240,5250,5250,5250,5250,0
|
|
20230919,171800,204657240,5250,5250,5250,5250,0
|
|
20230919,171700,204657240,5250,5250,5250,5250,0
|
|
20230919,171600,204657240,5250,5250,5250,5250,0
|
|
20230919,171500,204657240,5250,5250,5250,5250,0
|
|
20230919,171400,204657240,5250,5250,5250,5250,1175
|
|
20230919,171300,204657240,5250,5250,5250,5250,0
|
|
20230919,171200,204657240,5250,5250,5250,5250,0
|
|
20230919,171100,204657240,5250,5250,5250,5250,0
|
|
20230919,171000,204657240,5250,5250,5250,5250,0
|
|
20230919,170900,204657240,5250,5250,5250,5250,0
|
|
20230919,170800,204657240,5250,5250,5250,5250,0
|
|
20230919,170700,204657240,5250,5250,5250,5250,0
|
|
20230919,170600,204657240,5250,5250,5250,5250,0
|
|
20230919,170500,204657240,5250,5250,5250,5250,0
|
|
20230919,170400,204657240,5250,5250,5250,5250,0
|
|
20230919,170300,204657240,5250,5250,5250,5250,0
|
|
20230919,170200,204657240,5250,5250,5250,5250,0
|
|
20230919,170100,204657240,5250,5250,5250,5250,0
|
|
20230919,170000,204657240,5250,5250,5250,5250,0
|
|
20230919,165900,204657240,5250,5250,5250,5250,0
|
|
20230919,165800,204657240,5250,5250,5250,5250,0
|
|
20230919,165700,204657240,5250,5250,5250,5250,0
|
|
20230919,165600,204657240,5250,5250,5250,5250,0
|
|
20230919,165500,204657240,5250,5250,5250,5250,0
|
|
20230919,165400,204657240,5250,5250,5250,5250,0
|
|
20230919,165300,204657240,5250,5250,5250,5250,0
|
|
20230919,165200,204657240,5250,5250,5250,5250,0
|
|
20230919,165100,204657240,5250,5250,5250,5250,0
|
|
20230919,165000,204657240,5250,5250,5250,5250,0
|
|
20230919,164900,204657240,5250,5250,5250,5250,0
|
|
20230919,164800,204657240,5250,5250,5250,5250,0
|
|
20230919,164700,204657240,5250,5250,5250,5250,0
|
|
20230919,164600,204657240,5250,5250,5250,5250,0
|
|
20230919,164500,204657240,5250,5250,5250,5250,0
|
|
20230919,164400,204657240,5250,5250,5250,5250,1175
|
|
20230919,164300,204657240,5250,5250,5250,5250,0
|
|
20230919,164200,204657240,5250,5250,5250,5250,0
|
|
20230919,164100,204657240,5250,5250,5250,5250,0
|
|
20230919,164000,204657240,5250,5250,5250,5250,0
|
|
20230919,163900,204657240,5250,5250,5250,5250,0
|
|
20230919,163800,204657240,5250,5250,5250,5250,0
|
|
20230919,163700,204657240,5250,5250,5250,5250,0
|
|
20230919,163600,204657240,5250,5250,5250,5250,0
|
|
20230919,163500,204657240,5250,5250,5250,5250,0
|
|
20230919,163400,204657240,5250,5250,5250,5250,0
|
|
20230919,163300,204657240,5250,5250,5250,5250,0
|
|
20230919,163200,204657240,5250,5250,5250,5250,0
|
|
20230919,163100,204657240,5250,5250,5250,5250,0
|
|
20230919,163000,204657240,5250,5250,5250,5250,0
|
|
20230919,162900,204657240,5250,5250,5250,5250,0
|
|
20230919,162800,204657240,5250,5250,5250,5250,0
|
|
20230919,162700,204657240,5250,5250,5250,5250,0
|
|
20230919,162600,204657240,5250,5250,5250,5250,0
|
|
20230919,162500,204657240,5250,5250,5250,5250,0
|
|
20230919,162400,204657240,5250,5250,5250,5250,0
|
|
20230919,162300,204657240,5250,5250,5250,5250,0
|
|
20230919,162200,204657240,5250,5250,5250,5250,0
|
|
20230919,162100,204657240,5250,5250,5250,5250,0
|
|
20230919,162000,204657240,5250,5250,5250,5250,0
|
|
20230919,161900,204657240,5250,5250,5250,5250,0
|
|
20230919,161800,204657240,5250,5250,5250,5250,0
|
|
20230919,161700,204657240,5250,5250,5250,5250,0
|
|
20230919,161600,204657240,5250,5250,5250,5250,0
|
|
20230919,161500,204657240,5250,5250,5250,5250,0
|
|
20230919,161400,204657240,5250,5250,5250,5250,1175
|
|
20230919,161300,204657240,5250,5250,5250,5250,0
|
|
20230919,161200,204657240,5250,5250,5250,5250,0
|
|
20230919,161100,204657240,5250,5250,5250,5250,0
|
|
20230919,161000,204657240,5250,5250,5250,5250,0
|
|
20230919,160900,204657240,5250,5250,5250,5250,0
|
|
20230919,160800,204657240,5250,5250,5250,5250,0
|
|
20230919,160700,204657240,5250,5250,5250,5250,0
|
|
20230919,160600,204657240,5250,5250,5250,5250,0
|
|
20230919,160500,204657240,5250,5250,5250,5250,0
|
|
20230919,160400,204657240,5250,5250,5250,5250,0
|
|
20230919,160300,204657240,5250,5250,5250,5250,0
|
|
20230919,160200,204657240,5250,5250,5250,5250,0
|
|
20230919,160100,204657240,5250,5250,5250,5250,0
|
|
20230919,160000,204657240,5250,5250,5250,5250,0
|
|
20230919,155900,204657240,5250,5250,5250,5250,0
|
|
20230919,155800,204657240,5250,5250,5250,5250,0
|
|
20230919,155700,204657240,5250,5250,5250,5250,0
|
|
20230919,155600,204657240,5250,5250,5250,5250,0
|
|
20230919,155500,204657240,5250,5250,5250,5250,0
|
|
20230919,155400,204657240,5250,5250,5250,5250,0
|
|
20230919,155300,204657240,5250,5250,5250,5250,0
|
|
20230919,155200,204657240,5250,5250,5250,5250,0
|
|
20230919,155100,204657240,5250,5250,5250,5250,0
|
|
20230919,155000,204657240,5250,5250,5250,5250,0
|
|
20230919,154900,204657240,5250,5250,5250,5250,0
|
|
20230919,154800,204657240,5250,5250,5250,5250,0
|
|
20230919,154700,204657240,5250,5250,5250,5250,0
|
|
20230919,154600,204657240,5250,5250,5250,5250,0
|
|
20230919,154500,204657240,5250,5250,5250,5250,0
|
|
20230919,154400,204657240,5250,5250,5250,5250,1175
|
|
20230919,154300,204657240,5250,5250,5250,5250,0
|
|
20230919,154200,204657240,5250,5250,5250,5250,0
|
|
20230919,154100,204657240,5250,5250,5250,5250,0
|
|
20230919,154000,204657240,5250,5250,5250,5250,0
|
|
20230919,153900,204657240,5250,5250,5250,5250,0
|
|
20230919,153800,204657240,5250,5250,5250,5250,0
|
|
20230919,153700,204657240,5250,5250,5250,5250,0
|
|
20230919,153600,204657240,5250,5250,5250,5250,0
|
|
20230919,153500,204657240,5250,5250,5250,5250,0
|
|
20230919,153400,204657240,5250,5250,5250,5250,0
|
|
20230919,153300,204657240,5250,5250,5250,5250,0
|
|
20230919,153200,204657240,5250,5250,5250,5250,0
|
|
20230919,153100,204657240,5250,5250,5250,5250,0
|
|
20230919,153000,204657240,5250,5250,5250,5250,1175
|
|
20230919,152900,198488490,5220,5220,5220,5220,0
|
|
20230919,152800,198488490,5220,5220,5220,5220,0
|
|
20230919,152700,198488490,5220,5220,5220,5220,0
|
|
20230919,152600,198488490,5220,5220,5220,5220,0
|
|
20230919,152500,198488490,5220,5220,5220,5220,0
|
|
20230919,152400,198488490,5220,5220,5220,5220,0
|
|
20230919,152300,198488490,5220,5220,5220,5220,0
|
|
20230919,152200,198488490,5220,5220,5220,5220,0
|
|
20230919,152100,198488490,5220,5220,5220,5220,0
|
|
20230919,152000,198488490,5220,5220,5220,5220,0
|
|
20230919,151900,198488490,5220,5230,5230,5210,124
|
|
20230919,151800,197841230,5230,5230,5230,5230,0
|
|
20230919,151700,197841230,5230,5230,5230,5230,0
|
|
20230919,151600,197841230,5230,5230,5230,5230,0
|
|
20230919,151500,197841230,5230,5230,5230,5230,0
|
|
20230919,151400,197841230,5230,5230,5230,5230,0
|
|
20230919,151300,197841230,5230,5230,5230,5230,1
|
|
20230919,151200,197836000,5230,5230,5230,5230,6
|
|
20230919,151100,197804620,5230,5230,5230,5230,0
|
|
20230919,151000,197804620,5230,5230,5230,5230,1
|
|
20230919,150900,197799390,5210,5210,5210,5210,0
|
|
20230919,150800,197799390,5210,5210,5210,5210,0
|
|
20230919,150700,197799390,5210,5210,5210,5210,0
|
|
20230919,150600,197799390,5210,5210,5210,5210,0
|
|
20230919,150500,197799390,5210,5210,5210,5210,0
|
|
20230919,150400,197799390,5210,5220,5220,5210,5
|
|
20230919,150300,197773330,5230,5230,5230,5230,10
|
|
20230919,150200,197721030,5220,5220,5220,5220,320
|
|
20230919,150100,196050630,5210,5220,5220,5210,212
|
|
20230919,150000,194946100,5220,5220,5220,5220,0
|
|
20230919,145900,194946100,5220,5220,5220,5220,0
|
|
20230919,145800,194946100,5220,5220,5220,5220,0
|
|
20230919,145700,194946100,5220,5220,5220,5220,10
|
|
20230919,145600,194893900,5220,5220,5220,5220,6
|
|
20230919,145500,194862580,5220,5220,5220,5220,0
|
|
20230919,145400,194862580,5220,5220,5220,5220,0
|
|
20230919,145300,194862580,5220,5220,5220,5220,0
|
|
20230919,145200,194862580,5220,5220,5220,5220,0
|
|
20230919,145100,194862580,5220,5220,5220,5220,20
|
|
20230919,145000,194758180,5220,5220,5220,5220,0
|
|
20230919,144900,194758180,5220,5220,5220,5220,0
|
|
20230919,144800,194758180,5220,5220,5220,5220,0
|
|
20230919,144700,194758180,5220,5220,5220,5220,0
|
|
20230919,144600,194758180,5220,5220,5220,5220,156
|
|
20230919,144500,193943860,5230,5230,5230,5230,1000
|
|
20230919,144400,188713860,5220,5220,5220,5220,236
|
|
20230919,144300,187481940,5220,5220,5220,5220,0
|
|
20230919,144200,187481940,5220,5220,5220,5220,0
|
|
20230919,144100,187481940,5220,5220,5220,5220,0
|
|
20230919,144000,187481940,5220,5220,5220,5220,0
|
|
20230919,143900,187481940,5220,5220,5220,5220,0
|
|
20230919,143800,187481940,5220,5220,5220,5220,0
|
|
20230919,143700,187481940,5220,5220,5220,5220,0
|
|
20230919,143600,187481940,5220,5220,5220,5220,0
|
|
20230919,143500,187481940,5220,5220,5220,5220,14
|
|
20230919,143400,187408860,5220,5220,5220,5220,10
|
|
20230919,143300,187356660,5220,5220,5220,5220,10
|
|
20230919,143200,187304460,5210,5210,5210,5210,0
|
|
20230919,143100,187304460,5210,5210,5210,5210,0
|
|
20230919,143000,187304460,5210,5210,5210,5210,5
|
|
20230919,142900,187278410,5220,5220,5220,5220,10
|
|
20230919,142800,187226210,5220,5220,5220,5220,200
|
|
20230919,142700,186182210,5220,5220,5220,5220,0
|
|
20230919,142600,186182210,5220,5220,5220,5220,0
|
|
20230919,142500,186182210,5220,5220,5220,5220,0
|
|
20230919,142400,186182210,5220,5220,5220,5220,0
|
|
20230919,142300,186182210,5220,5220,5220,5220,0
|
|
20230919,142200,186182210,5220,5220,5220,5220,100
|
|
20230919,142100,185660210,5220,5220,5220,5220,0
|
|
20230919,142000,185660210,5220,5220,5220,5220,258
|
|
20230919,141900,184313450,5220,5220,5220,5220,520
|
|
20230919,141800,181599050,5220,5220,5220,5220,0
|
|
20230919,141700,181599050,5220,5220,5220,5220,0
|
|
20230919,141600,181599050,5220,5220,5220,5220,300
|
|
20230919,141500,180033050,5210,5210,5210,5210,0
|
|
20230919,141400,180033050,5210,5210,5210,5210,0
|
|
20230919,141300,180033050,5210,5210,5210,5210,10
|
|
20230919,141200,179980950,5210,5210,5210,5210,0
|
|
20230919,141100,179980950,5210,5210,5210,5210,0
|
|
20230919,141000,179980950,5210,5210,5210,5210,0
|
|
20230919,140900,179980950,5210,5210,5210,5210,0
|
|
20230919,140800,179980950,5210,5210,5210,5210,254
|
|
20230919,140700,178657610,5220,5220,5220,5220,0
|
|
20230919,140600,178657610,5220,5220,5220,5220,0
|
|
20230919,140500,178657610,5220,5220,5220,5220,0
|
|
20230919,140400,178657610,5220,5220,5220,5220,20
|
|
20230919,140300,178553210,5220,5220,5220,5220,49
|
|
20230919,140200,178297430,5220,5220,5220,5220,23
|
|
20230919,140100,178177370,5210,5210,5210,5210,0
|
|
20230919,140000,178177370,5210,5210,5210,5210,0
|
|
20230919,135900,178177370,5210,5210,5210,5210,0
|
|
20230919,135800,178177370,5210,5210,5210,5210,0
|
|
20230919,135700,178177370,5210,5210,5210,5210,0
|
|
20230919,135600,178177370,5210,5210,5210,5210,0
|
|
20230919,135500,178177370,5210,5210,5210,5210,133
|
|
20230919,135400,177484440,5220,5220,5220,5220,11
|
|
20230919,135300,177427020,5220,5220,5220,5220,0
|
|
20230919,135200,177427020,5220,5220,5220,5220,0
|
|
20230919,135100,177427020,5220,5220,5220,5220,1
|
|
20230919,135000,177421800,5220,5220,5220,5220,0
|
|
20230919,134900,177421800,5220,5220,5220,5220,0
|
|
20230919,134800,177421800,5220,5220,5220,5220,0
|
|
20230919,134700,177421800,5220,5220,5220,5220,0
|
|
20230919,134600,177421800,5220,5220,5220,5220,0
|
|
20230919,134500,177421800,5220,5220,5220,5220,0
|
|
20230919,134400,177421800,5220,5220,5220,5220,0
|
|
20230919,134300,177421800,5220,5220,5220,5220,0
|
|
20230919,134200,177421800,5220,5220,5220,5220,0
|
|
20230919,134100,177421800,5220,5220,5220,5220,0
|
|
20230919,134000,177421800,5220,5220,5220,5220,0
|
|
20230919,133900,177421800,5220,5220,5220,5220,0
|
|
20230919,133800,177421800,5220,5220,5220,5220,200
|
|
20230919,133700,176377800,5220,5220,5220,5220,4
|
|
20230919,133600,176356920,5210,5210,5210,5210,0
|
|
20230919,133500,176356920,5210,5210,5210,5210,0
|
|
20230919,133400,176356920,5210,5210,5210,5210,0
|
|
20230919,133300,176356920,5210,5210,5210,5210,592
|
|
20230919,133200,173272600,5220,5220,5220,5220,0
|
|
20230919,133100,173272600,5220,5220,5220,5220,0
|
|
20230919,133000,173272600,5220,5220,5220,5220,0
|
|
20230919,132900,173272600,5220,5220,5220,5220,0
|
|
20230919,132800,173272600,5220,5220,5220,5220,2
|
|
20230919,132700,173262160,5220,5220,5220,5220,0
|
|
20230919,132600,173262160,5220,5220,5220,5220,0
|
|
20230919,132500,173262160,5220,5220,5220,5220,0
|
|
20230919,132400,173262160,5220,5220,5220,5220,0
|
|
20230919,132300,173262160,5220,5220,5220,5220,0
|
|
20230919,132200,173262160,5220,5220,5220,5220,0
|
|
20230919,132100,173262160,5220,5220,5220,5220,0
|
|
20230919,132000,173262160,5220,5220,5220,5220,0
|
|
20230919,131900,173262160,5220,5220,5220,5220,1
|
|
20230919,131800,173256940,5210,5210,5210,5210,295
|
|
20230919,131700,171719990,5210,5210,5210,5210,0
|
|
20230919,131600,171719990,5210,5210,5210,5210,0
|
|
20230919,131500,171719990,5210,5210,5210,5210,0
|
|
20230919,131400,171719990,5210,5210,5210,5210,20
|
|
20230919,131300,171615790,5210,5210,5210,5210,20
|
|
20230919,131200,171511590,5210,5210,5210,5210,30
|
|
20230919,131100,171355290,5210,5210,5210,5210,10
|
|
20230919,131000,171303190,5210,5210,5210,5210,4
|
|
20230919,130900,171282350,5210,5210,5210,5210,3
|
|
20230919,130800,171266720,5210,5210,5210,5210,60
|
|
20230919,130700,170954120,5220,5220,5220,5220,0
|
|
20230919,130600,170954120,5220,5220,5220,5220,10
|
|
20230919,130500,170901920,5220,5220,5220,5220,25
|
|
20230919,130400,170771420,5220,5220,5220,5220,2
|
|
20230919,130300,170760980,5210,5210,5210,5210,95
|
|
20230919,130200,170266030,5210,5210,5210,5210,100
|
|
20230919,130100,169745030,5210,5230,5230,5210,25
|
|
20230919,130000,169614580,5210,5210,5210,5210,1
|
|
20230919,125900,169609370,5210,5210,5210,5210,0
|
|
20230919,125800,169609370,5210,5210,5210,5210,201
|
|
20230919,125700,168562160,5200,5230,5230,5200,6191
|
|
20230919,125600,136311750,5230,5230,5230,5230,3
|
|
20230919,125500,136296060,5230,5230,5230,5230,2
|
|
20230919,125400,136285600,5240,5230,5240,5220,1151
|
|
20230919,125300,130270450,5230,5230,5230,5230,0
|
|
20230919,125200,130270450,5230,5230,5230,5230,3
|
|
20230919,125100,130254760,5230,5230,5230,5230,0
|
|
20230919,125000,130254760,5230,5230,5230,5220,265
|
|
20230919,124900,128871350,5230,5230,5230,5230,0
|
|
20230919,124800,128871350,5230,5230,5230,5230,9
|
|
20230919,124700,128824280,5230,5230,5230,5230,1
|
|
20230919,124600,128819050,5230,5230,5230,5230,0
|
|
20230919,124500,128819050,5230,5230,5230,5230,10
|
|
20230919,124400,128766750,5230,5230,5230,5230,50
|
|
20230919,124300,128505250,5230,5230,5230,5230,3
|
|
20230919,124200,128489560,5230,5230,5230,5230,0
|
|
20230919,124100,128489560,5230,5230,5230,5230,0
|
|
20230919,124000,128489560,5230,5230,5230,5230,0
|
|
20230919,123900,128489560,5230,5230,5230,5230,1
|
|
20230919,123800,128484330,5230,5230,5230,5230,0
|
|
20230919,123700,128484330,5230,5230,5230,5230,0
|
|
20230919,123600,128484330,5230,5230,5230,5230,0
|
|
20230919,123500,128484330,5230,5230,5230,5230,0
|
|
20230919,123400,128484330,5230,5230,5230,5230,0
|
|
20230919,123300,128484330,5230,5230,5230,5230,1
|
|
20230919,123200,128479100,5240,5240,5240,5240,0
|
|
20230919,123100,128479100,5240,5240,5240,5240,1
|
|
20230919,123000,128473860,5230,5230,5230,5230,0
|
|
20230919,122900,128473860,5230,5220,5230,5220,150
|
|
20230919,122800,127689860,5230,5230,5230,5230,0
|
|
20230919,122700,127689860,5230,5230,5230,5230,0
|
|
20230919,122600,127689860,5230,5230,5230,5230,0
|
|
20230919,122500,127689860,5230,5230,5230,5230,0
|
|
20230919,122400,127689860,5230,5230,5230,5230,0
|
|
20230919,122300,127689860,5230,5230,5230,5230,0
|
|
20230919,122200,127689860,5230,5230,5230,5230,6
|
|
20230919,122100,127658480,5230,5230,5230,5230,2
|
|
20230919,122000,127648020,5230,5230,5230,5230,1
|
|
20230919,121900,127642790,5230,5230,5230,5230,0
|
|
20230919,121800,127642790,5230,5230,5230,5230,0
|
|
20230919,121700,127642790,5230,5230,5230,5230,0
|
|
20230919,121600,127642790,5230,5230,5230,5230,0
|
|
20230919,121500,127642790,5230,5230,5230,5230,0
|
|
20230919,121400,127642790,5230,5230,5230,5230,0
|
|
20230919,121300,127642790,5230,5230,5230,5230,1
|
|
20230919,121200,127637560,5230,5230,5230,5230,0
|
|
20230919,121100,127637560,5230,5230,5230,5230,5
|
|
20230919,121000,127611410,5230,5230,5230,5230,1
|
|
20230919,120900,127606180,5220,5220,5220,5220,0
|
|
20230919,120800,127606180,5220,5220,5220,5220,96
|
|
20230919,120700,127105060,5220,5220,5220,5220,0
|
|
20230919,120600,127105060,5220,5220,5220,5220,0
|
|
20230919,120500,127105060,5220,5220,5220,5220,198
|
|
20230919,120400,126071500,5230,5230,5230,5230,16
|
|
20230919,120300,125987820,5230,5220,5230,5220,365
|
|
20230919,120200,124082390,5220,5220,5220,5220,120
|
|
20230919,120100,123455990,5210,5210,5210,5210,1
|
|
20230919,120000,123450780,5220,5220,5220,5220,2
|
|
20230919,115900,123440340,5210,5210,5210,5210,0
|
|
20230919,115800,123440340,5210,5210,5210,5210,0
|
|
20230919,115700,123440340,5210,5210,5210,5210,292
|
|
20230919,115600,121919020,5220,5220,5220,5220,4
|
|
20230919,115500,121898140,5220,5220,5220,5220,16
|
|
20230919,115400,121814620,5220,5220,5220,5220,0
|
|
20230919,115300,121814620,5220,5220,5220,5220,2721
|
|
20230919,115200,107611000,5230,5230,5230,5230,0
|
|
20230919,115100,107611000,5230,5230,5230,5230,36
|
|
20230919,115000,107422720,5240,5240,5240,5240,0
|
|
20230919,114900,107422720,5240,5230,5240,5230,33
|
|
20230919,114800,107250120,5240,5240,5240,5240,0
|
|
20230919,114700,107250120,5240,5240,5240,5240,0
|
|
20230919,114600,107250120,5240,5240,5240,5240,98
|
|
20230919,114500,106736600,5240,5230,5240,5230,33
|
|
20230919,114400,106563990,5230,5230,5230,5230,58
|
|
20230919,114300,106260650,5230,5230,5230,5230,12
|
|
20230919,114200,106197890,5230,5230,5230,5230,30
|
|
20230919,114100,106040990,5230,5230,5230,5230,0
|
|
20230919,114000,106040990,5230,5230,5230,5230,0
|
|
20230919,113900,106040990,5230,5230,5230,5230,70
|
|
20230919,113800,105674890,5230,5230,5230,5230,0
|
|
20230919,113700,105674890,5230,5230,5230,5230,0
|
|
20230919,113600,105674890,5230,5230,5230,5230,0
|
|
20230919,113500,105674890,5230,5230,5230,5230,1
|
|
20230919,113400,105669660,5230,5230,5230,5230,58
|
|
20230919,113300,105366320,5220,5230,5230,5220,257
|
|
20230919,113200,104024750,5220,5230,5230,5220,1358
|
|
20230919,113100,96924940,5240,5240,5240,5240,0
|
|
20230919,113000,96924940,5240,5240,5240,5240,0
|
|
20230919,112900,96924940,5240,5240,5240,5240,4
|
|
20230919,112800,96903980,5240,5240,5240,5240,2
|
|
20230919,112700,96893500,5240,5240,5240,5240,0
|
|
20230919,112600,96893500,5240,5240,5240,5240,0
|
|
20230919,112500,96893500,5240,5240,5240,5240,0
|
|
20230919,112400,96893500,5240,5240,5240,5240,0
|
|
20230919,112300,96893500,5240,5240,5240,5240,0
|
|
20230919,112200,96893500,5240,5240,5240,5240,0
|
|
20230919,112100,96893500,5240,5240,5240,5240,50
|
|
20230919,112000,96631500,5240,5240,5240,5240,0
|
|
20230919,111900,96631500,5240,5240,5240,5240,0
|
|
20230919,111800,96631500,5240,5240,5240,5240,0
|
|
20230919,111700,96631500,5240,5240,5240,5240,0
|
|
20230919,111600,96631500,5240,5240,5240,5240,100
|
|
20230919,111500,96107500,5240,5240,5240,5240,0
|
|
20230919,111400,96107500,5240,5240,5240,5240,0
|
|
20230919,111300,96107500,5240,5240,5240,5240,4
|
|
20230919,111200,96086540,5240,5240,5240,5240,0
|
|
20230919,111100,96086540,5240,5240,5240,5240,1
|
|
20230919,111000,96081300,5230,5230,5230,5230,160
|
|
20230919,110900,95244500,5240,5240,5240,5240,5
|
|
20230919,110800,95218300,5240,5240,5240,5240,11
|
|
20230919,110700,95160660,5240,5240,5240,5240,200
|
|
20230919,110600,94112660,5240,5240,5240,5240,4
|
|
20230919,110500,94091700,5230,5230,5230,5230,120
|
|
20230919,110400,93464100,5230,5230,5230,5230,1
|
|
20230919,110300,93458870,5230,5230,5230,5230,4
|
|
20230919,110200,93437950,5230,5230,5230,5230,102
|
|
20230919,110100,92904490,5230,5230,5230,5230,3
|
|
20230919,110000,92888800,5230,5230,5230,5230,0
|
|
20230919,105900,92888800,5230,5230,5230,5230,1
|
|
20230919,105800,92883570,5230,5230,5230,5230,2
|
|
20230919,105700,92873110,5230,5230,5230,5230,0
|
|
20230919,105600,92873110,5230,5230,5230,5220,202
|
|
20230919,105500,91817650,5230,5230,5230,5230,0
|
|
20230919,105400,91817650,5230,5230,5230,5230,1070
|
|
20230919,105300,86221550,5240,5240,5240,5240,4
|
|
20230919,105200,86200590,5240,5240,5240,5240,0
|
|
20230919,105100,86200590,5240,5240,5240,5240,414
|
|
20230919,105000,84031230,5240,5240,5240,5240,19
|
|
20230919,104900,83931670,5240,5240,5240,5240,0
|
|
20230919,104800,83931670,5240,5240,5240,5240,0
|
|
20230919,104700,83931670,5240,5240,5240,5240,12
|
|
20230919,104600,83868790,5240,5240,5240,5240,36
|
|
20230919,104500,83680150,5240,5240,5240,5240,22
|
|
20230919,104400,83564870,5240,5240,5240,5240,30
|
|
20230919,104300,83407670,5240,5240,5240,5240,4
|
|
20230919,104200,83386710,5240,5240,5240,5240,18
|
|
20230919,104100,83292390,5240,5240,5240,5240,0
|
|
20230919,104000,83292390,5240,5240,5240,5240,0
|
|
20230919,103900,83292390,5240,5240,5240,5240,0
|
|
20230919,103800,83292390,5240,5240,5240,5240,1
|
|
20230919,103700,83287150,5240,5240,5240,5240,3
|
|
20230919,103600,83271430,5240,5240,5240,5240,0
|
|
20230919,103500,83271430,5240,5240,5240,5240,6
|
|
20230919,103400,83239990,5240,5240,5240,5240,0
|
|
20230919,103300,83239990,5240,5240,5240,5240,10
|
|
20230919,103200,83187590,5240,5240,5240,5240,0
|
|
20230919,103100,83187590,5240,5240,5240,5240,6
|
|
20230919,103000,83156150,5230,5230,5230,5230,0
|
|
20230919,102900,83156150,5230,5230,5230,5230,2
|
|
20230919,102800,83145690,5240,5240,5240,5240,0
|
|
20230919,102700,83145690,5240,5240,5240,5240,10
|
|
20230919,102600,83093290,5250,5250,5250,5250,1
|
|
20230919,102500,83088040,5240,5240,5240,5240,10
|
|
20230919,102400,83035640,5240,5240,5240,5240,359
|
|
20230919,102300,81154480,5250,5250,5250,5250,0
|
|
20230919,102200,81154480,5250,5250,5250,5250,0
|
|
20230919,102100,81154480,5250,5250,5250,5250,10
|
|
20230919,102000,81101980,5250,5250,5250,5250,6
|
|
20230919,101900,81070480,5250,5250,5250,5250,51
|
|
20230919,101800,80802730,5250,5250,5250,5250,49
|
|
20230919,101700,80545480,5250,5250,5250,5250,13
|
|
20230919,101600,80477230,5250,5260,5260,5250,200
|
|
20230919,101500,79427190,5260,5260,5260,5260,2
|
|
20230919,101400,79416670,5260,5260,5260,5260,0
|
|
20230919,101300,79416670,5260,5260,5260,5260,0
|
|
20230919,101200,79416670,5260,5260,5260,5260,4
|
|
20230919,101100,79395630,5260,5260,5260,5260,1
|
|
20230919,101000,79390370,5260,5260,5260,5260,17
|
|
20230919,100900,79300950,5260,5260,5260,5260,0
|
|
20230919,100800,79300950,5260,5270,5270,5260,7
|
|
20230919,100700,79264120,5250,5250,5250,5250,0
|
|
20230919,100600,79264120,5250,5250,5250,5250,0
|
|
20230919,100500,79264120,5250,5260,5260,5250,31
|
|
20230919,100400,79101360,5250,5260,5260,5250,123
|
|
20230919,100300,78455580,5260,5260,5260,5260,0
|
|
20230919,100200,78455580,5260,5260,5260,5260,0
|
|
20230919,100100,78455580,5260,5260,5260,5260,0
|
|
20230919,100000,78455580,5260,5260,5260,5260,0
|
|
20230919,095900,78455580,5260,5250,5270,5250,215
|
|
20230919,095800,77326680,5250,5250,5250,5250,62
|
|
20230919,095700,77001180,5240,5250,5250,5240,132
|
|
20230919,095600,76308960,5250,5250,5250,5250,0
|
|
20230919,095500,76308960,5250,5250,5250,5250,0
|
|
20230919,095400,76308960,5250,5250,5250,5250,150
|
|
20230919,095300,75521460,5250,5250,5250,5250,0
|
|
20230919,095200,75521460,5250,5250,5250,5250,100
|
|
20230919,095100,74996460,5250,5240,5250,5240,6
|
|
20230919,095000,74964970,5230,5230,5230,5230,150
|
|
20230919,094900,74180470,5230,5230,5230,5230,214
|
|
20230919,094800,73061250,5230,5250,5250,5230,1850
|
|
20230919,094700,63384850,5240,5240,5240,5240,0
|
|
20230919,094600,63384850,5240,5260,5260,5240,6142
|
|
20230919,094500,31124100,5270,5270,5270,5270,0
|
|
20230919,094400,31124100,5270,5270,5270,5270,0
|
|
20230919,094300,31124100,5270,5270,5270,5270,0
|
|
20230919,094200,31124100,5270,5270,5270,5270,207
|
|
20230919,094100,30033210,5290,5290,5290,5290,0
|
|
20230919,094000,30033210,5290,5290,5290,5290,178
|
|
20230919,093900,29091590,5280,5280,5280,5280,0
|
|
20230919,093800,29091590,5280,5280,5280,5280,398
|
|
20230919,093700,26990150,5280,5270,5280,5270,2
|
|
20230919,093600,26979600,5270,5280,5280,5270,485
|
|
20230919,093500,24423150,5270,5270,5270,5270,235
|
|
20230919,093400,23184700,5280,5280,5280,5280,4
|
|
20230919,093300,23163580,5280,5280,5280,5280,40
|
|
20230919,093200,22952380,5270,5270,5270,5270,201
|
|
20230919,093100,21893110,5280,5280,5290,5280,155
|
|
20230919,093000,21074670,5280,5280,5280,5280,101
|
|
20230919,092900,20541390,5280,5280,5280,5280,102
|
|
20230919,092800,20002830,5280,5290,5290,5280,864
|
|
20230919,092700,15440410,5300,5300,5300,5300,0
|
|
20230919,092600,15440410,5300,5300,5300,5300,0
|
|
20230919,092500,15440410,5300,5300,5300,5300,0
|
|
20230919,092400,15440410,5300,5300,5300,5300,1
|
|
20230919,092300,15435110,5300,5300,5300,5300,1
|
|
20230919,092200,15429810,5290,5280,5290,5280,750
|
|
20230919,092100,11469310,5280,5280,5280,5280,1
|
|
20230919,092000,11464030,5280,5300,5300,5280,204
|
|
20230919,091900,10386710,5290,5290,5290,5290,1
|
|
20230919,091800,10381420,5300,5300,5300,5300,1
|
|
20230919,091700,10376120,5290,5290,5290,5290,100
|
|
20230919,091600,9847120,5300,5300,5300,5300,124
|
|
20230919,091500,9189920,5300,5310,5310,5300,128
|
|
20230919,091400,8511240,5310,5310,5310,5310,15
|
|
20230919,091300,8431590,5290,5310,5310,5290,194
|
|
20230919,091200,7404930,5310,5310,5310,5310,0
|
|
20230919,091100,7404930,5310,5310,5310,5310,1
|
|
20230919,091000,7399620,5290,5290,5290,5290,0
|
|
20230919,090900,7399620,5290,5290,5290,5290,500
|
|
20230919,090800,4754620,5300,5300,5300,5300,0
|
|
20230919,090700,4754620,5300,5300,5300,5300,50
|
|
20230919,090600,4489620,5300,5300,5300,5300,0
|
|
20230919,090500,4489620,5300,5300,5300,5300,100
|
|
20230919,090400,3959620,5290,5290,5290,5290,0
|
|
20230919,090300,3959620,5290,5290,5290,5290,1
|
|
20230919,090200,3954330,5310,5310,5310,5310,0
|
|
20230919,090100,3954330,5310,5310,5310,5310,10
|
|
20230919,090000,3901230,5350,5310,5350,5310,633
|