622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,191900,268025310,5070,5070,5070,5070,2389
|
|
20230925,191800,268025310,5070,5070,5070,5070,0
|
|
20230925,191700,268025310,5070,5070,5070,5070,0
|
|
20230925,191600,268025310,5070,5070,5070,5070,0
|
|
20230925,191500,268025310,5070,5070,5070,5070,0
|
|
20230925,191400,268025310,5070,5070,5070,5070,0
|
|
20230925,191300,268025310,5070,5070,5070,5070,0
|
|
20230925,191200,268025310,5070,5070,5070,5070,0
|
|
20230925,191100,268025310,5070,5070,5070,5070,0
|
|
20230925,191000,268025310,5070,5070,5070,5070,0
|
|
20230925,190900,268025310,5070,5070,5070,5070,0
|
|
20230925,190800,268025310,5070,5070,5070,5070,0
|
|
20230925,190700,268025310,5070,5070,5070,5070,0
|
|
20230925,190600,268025310,5070,5070,5070,5070,0
|
|
20230925,190500,268025310,5070,5070,5070,5070,0
|
|
20230925,190400,268025310,5070,5070,5070,5070,0
|
|
20230925,190300,268025310,5070,5070,5070,5070,0
|
|
20230925,190200,268025310,5070,5070,5070,5070,0
|
|
20230925,190100,268025310,5070,5070,5070,5070,0
|
|
20230925,190000,268025310,5070,5070,5070,5070,0
|
|
20230925,185900,268025310,5070,5070,5070,5070,0
|
|
20230925,185800,268025310,5070,5070,5070,5070,0
|
|
20230925,185700,268025310,5070,5070,5070,5070,0
|
|
20230925,185600,268025310,5070,5070,5070,5070,0
|
|
20230925,185500,268025310,5070,5070,5070,5070,0
|
|
20230925,185400,268025310,5070,5070,5070,5070,0
|
|
20230925,185300,268025310,5070,5070,5070,5070,0
|
|
20230925,185200,268025310,5070,5070,5070,5070,0
|
|
20230925,185100,268025310,5070,5070,5070,5070,0
|
|
20230925,185000,268025310,5070,5070,5070,5070,0
|
|
20230925,184900,268025310,5070,5070,5070,5070,2389
|
|
20230925,184800,268025310,5070,5070,5070,5070,0
|
|
20230925,184700,268025310,5070,5070,5070,5070,0
|
|
20230925,184600,268025310,5070,5070,5070,5070,0
|
|
20230925,184500,268025310,5070,5070,5070,5070,0
|
|
20230925,184400,268025310,5070,5070,5070,5070,0
|
|
20230925,184300,268025310,5070,5070,5070,5070,0
|
|
20230925,184200,268025310,5070,5070,5070,5070,0
|
|
20230925,184100,268025310,5070,5070,5070,5070,0
|
|
20230925,184000,268025310,5070,5070,5070,5070,0
|
|
20230925,183900,268025310,5070,5070,5070,5070,0
|
|
20230925,183800,268025310,5070,5070,5070,5070,0
|
|
20230925,183700,268025310,5070,5070,5070,5070,0
|
|
20230925,183600,268025310,5070,5070,5070,5070,0
|
|
20230925,183500,268025310,5070,5070,5070,5070,0
|
|
20230925,183400,268025310,5070,5070,5070,5070,0
|
|
20230925,183300,268025310,5070,5070,5070,5070,0
|
|
20230925,183200,268025310,5070,5070,5070,5070,0
|
|
20230925,183100,268025310,5070,5070,5070,5070,0
|
|
20230925,183000,268025310,5070,5070,5070,5070,0
|
|
20230925,182900,268025310,5070,5070,5070,5070,0
|
|
20230925,182800,268025310,5070,5070,5070,5070,0
|
|
20230925,182700,268025310,5070,5070,5070,5070,0
|
|
20230925,182600,268025310,5070,5070,5070,5070,0
|
|
20230925,182500,268025310,5070,5070,5070,5070,0
|
|
20230925,182400,268025310,5070,5070,5070,5070,0
|
|
20230925,182300,268025310,5070,5070,5070,5070,0
|
|
20230925,182200,268025310,5070,5070,5070,5070,0
|
|
20230925,182100,268025310,5070,5070,5070,5070,0
|
|
20230925,182000,268025310,5070,5070,5070,5070,0
|
|
20230925,181900,268025310,5070,5070,5070,5070,2389
|
|
20230925,181800,268025310,5070,5070,5070,5070,0
|
|
20230925,181700,268025310,5070,5070,5070,5070,0
|
|
20230925,181600,268025310,5070,5070,5070,5070,0
|
|
20230925,181500,268025310,5070,5070,5070,5070,0
|
|
20230925,181400,268025310,5070,5070,5070,5070,0
|
|
20230925,181300,268025310,5070,5070,5070,5070,0
|
|
20230925,181200,268025310,5070,5070,5070,5070,0
|
|
20230925,181100,268025310,5070,5070,5070,5070,0
|
|
20230925,181000,268025310,5070,5070,5070,5070,0
|
|
20230925,180900,268025310,5070,5070,5070,5070,0
|
|
20230925,180800,268025310,5070,5070,5070,5070,0
|
|
20230925,180700,268025310,5070,5070,5070,5070,0
|
|
20230925,180600,268025310,5070,5070,5070,5070,0
|
|
20230925,180500,268025310,5070,5070,5070,5070,0
|
|
20230925,180400,268025310,5070,5070,5070,5070,0
|
|
20230925,180300,268025310,5070,5070,5070,5070,0
|
|
20230925,180200,268025310,5070,5070,5070,5070,0
|
|
20230925,180100,268025310,5070,5070,5070,5070,0
|
|
20230925,180000,268025310,5070,5070,5070,5070,0
|
|
20230925,175900,268025310,5070,5070,5070,5070,0
|
|
20230925,175800,268025310,5070,5070,5070,5070,0
|
|
20230925,175700,268025310,5070,5070,5070,5070,0
|
|
20230925,175600,268025310,5070,5070,5070,5070,0
|
|
20230925,175500,268025310,5070,5070,5070,5070,0
|
|
20230925,175400,268025310,5070,5070,5070,5070,0
|
|
20230925,175300,268025310,5070,5070,5070,5070,0
|
|
20230925,175200,268025310,5070,5070,5070,5070,0
|
|
20230925,175100,268025310,5070,5070,5070,5070,0
|
|
20230925,175000,268025310,5070,5070,5070,5070,0
|
|
20230925,174900,268025310,5070,5070,5070,5070,2389
|
|
20230925,174800,268025310,5070,5070,5070,5070,0
|
|
20230925,174700,268025310,5070,5070,5070,5070,0
|
|
20230925,174600,268025310,5070,5070,5070,5070,0
|
|
20230925,174500,268025310,5070,5070,5070,5070,0
|
|
20230925,174400,268025310,5070,5070,5070,5070,0
|
|
20230925,174300,268025310,5070,5070,5070,5070,0
|
|
20230925,174200,268025310,5070,5070,5070,5070,0
|
|
20230925,174100,268025310,5070,5070,5070,5070,0
|
|
20230925,174000,268025310,5070,5070,5070,5070,0
|
|
20230925,173900,268025310,5070,5070,5070,5070,0
|
|
20230925,173800,268025310,5070,5070,5070,5070,0
|
|
20230925,173700,268025310,5070,5070,5070,5070,0
|
|
20230925,173600,268025310,5070,5070,5070,5070,0
|
|
20230925,173500,268025310,5070,5070,5070,5070,0
|
|
20230925,173400,268025310,5070,5070,5070,5070,0
|
|
20230925,173300,268025310,5070,5070,5070,5070,0
|
|
20230925,173200,268025310,5070,5070,5070,5070,0
|
|
20230925,173100,268025310,5070,5070,5070,5070,0
|
|
20230925,173000,268025310,5070,5070,5070,5070,0
|
|
20230925,172900,268025310,5070,5070,5070,5070,0
|
|
20230925,172800,268025310,5070,5070,5070,5070,0
|
|
20230925,172700,268025310,5070,5070,5070,5070,0
|
|
20230925,172600,268025310,5070,5070,5070,5070,0
|
|
20230925,172500,268025310,5070,5070,5070,5070,0
|
|
20230925,172400,268025310,5070,5070,5070,5070,0
|
|
20230925,172300,268025310,5070,5070,5070,5070,0
|
|
20230925,172200,268025310,5070,5070,5070,5070,0
|
|
20230925,172100,268025310,5070,5070,5070,5070,0
|
|
20230925,172000,268025310,5070,5070,5070,5070,0
|
|
20230925,171900,268025310,5070,5070,5070,5070,2389
|
|
20230925,171800,268025310,5070,5070,5070,5070,0
|
|
20230925,171700,268025310,5070,5070,5070,5070,0
|
|
20230925,171600,268025310,5070,5070,5070,5070,0
|
|
20230925,171500,268025310,5070,5070,5070,5070,0
|
|
20230925,171400,268025310,5070,5070,5070,5070,0
|
|
20230925,171300,268025310,5070,5070,5070,5070,0
|
|
20230925,171200,268025310,5070,5070,5070,5070,0
|
|
20230925,171100,268025310,5070,5070,5070,5070,0
|
|
20230925,171000,268025310,5070,5070,5070,5070,0
|
|
20230925,170900,268025310,5070,5070,5070,5070,0
|
|
20230925,170800,268025310,5070,5070,5070,5070,0
|
|
20230925,170700,268025310,5070,5070,5070,5070,0
|
|
20230925,170600,268025310,5070,5070,5070,5070,0
|
|
20230925,170500,268025310,5070,5070,5070,5070,0
|
|
20230925,170400,268025310,5070,5070,5070,5070,0
|
|
20230925,170300,268025310,5070,5070,5070,5070,0
|
|
20230925,170200,268025310,5070,5070,5070,5070,0
|
|
20230925,170100,268025310,5070,5070,5070,5070,0
|
|
20230925,170000,268025310,5070,5070,5070,5070,0
|
|
20230925,165900,268025310,5070,5070,5070,5070,0
|
|
20230925,165800,268025310,5070,5070,5070,5070,0
|
|
20230925,165700,268025310,5070,5070,5070,5070,0
|
|
20230925,165600,268025310,5070,5070,5070,5070,0
|
|
20230925,165500,268025310,5070,5070,5070,5070,0
|
|
20230925,165400,268025310,5070,5070,5070,5070,0
|
|
20230925,165300,268025310,5070,5070,5070,5070,0
|
|
20230925,165200,268025310,5070,5070,5070,5070,0
|
|
20230925,165100,268025310,5070,5070,5070,5070,0
|
|
20230925,165000,268025310,5070,5070,5070,5070,0
|
|
20230925,164900,268025310,5070,5070,5070,5070,2389
|
|
20230925,164800,268025310,5070,5070,5070,5070,0
|
|
20230925,164700,268025310,5070,5070,5070,5070,0
|
|
20230925,164600,268025310,5070,5070,5070,5070,0
|
|
20230925,164500,268025310,5070,5070,5070,5070,0
|
|
20230925,164400,268025310,5070,5070,5070,5070,0
|
|
20230925,164300,268025310,5070,5070,5070,5070,0
|
|
20230925,164200,268025310,5070,5070,5070,5070,0
|
|
20230925,164100,268025310,5070,5070,5070,5070,0
|
|
20230925,164000,268025310,5070,5070,5070,5070,0
|
|
20230925,163900,268025310,5070,5070,5070,5070,0
|
|
20230925,163800,268025310,5070,5070,5070,5070,0
|
|
20230925,163700,268025310,5070,5070,5070,5070,0
|
|
20230925,163600,268025310,5070,5070,5070,5070,0
|
|
20230925,163500,268025310,5070,5070,5070,5070,0
|
|
20230925,163400,268025310,5070,5070,5070,5070,0
|
|
20230925,163300,268025310,5070,5070,5070,5070,0
|
|
20230925,163200,268025310,5070,5070,5070,5070,0
|
|
20230925,163100,268025310,5070,5070,5070,5070,0
|
|
20230925,163000,268025310,5070,5070,5070,5070,0
|
|
20230925,162900,268025310,5070,5070,5070,5070,0
|
|
20230925,162800,268025310,5070,5070,5070,5070,0
|
|
20230925,162700,268025310,5070,5070,5070,5070,0
|
|
20230925,162600,268025310,5070,5070,5070,5070,0
|
|
20230925,162500,268025310,5070,5070,5070,5070,0
|
|
20230925,162400,268025310,5070,5070,5070,5070,0
|
|
20230925,162300,268025310,5070,5070,5070,5070,0
|
|
20230925,162200,268025310,5070,5070,5070,5070,0
|
|
20230925,162100,268025310,5070,5070,5070,5070,0
|
|
20230925,162000,268025310,5070,5070,5070,5070,0
|
|
20230925,161900,268025310,5070,5070,5070,5070,2389
|
|
20230925,161800,268025310,5070,5070,5070,5070,0
|
|
20230925,161700,268025310,5070,5070,5070,5070,0
|
|
20230925,161600,268025310,5070,5070,5070,5070,0
|
|
20230925,161500,268025310,5070,5070,5070,5070,0
|
|
20230925,161400,268025310,5070,5070,5070,5070,0
|
|
20230925,161300,268025310,5070,5070,5070,5070,0
|
|
20230925,161200,268025310,5070,5070,5070,5070,0
|
|
20230925,161100,268025310,5070,5070,5070,5070,0
|
|
20230925,161000,268025310,5070,5070,5070,5070,0
|
|
20230925,160900,268025310,5070,5070,5070,5070,0
|
|
20230925,160800,268025310,5070,5070,5070,5070,0
|
|
20230925,160700,268025310,5070,5070,5070,5070,0
|
|
20230925,160600,268025310,5070,5070,5070,5070,0
|
|
20230925,160500,268025310,5070,5070,5070,5070,0
|
|
20230925,160400,268025310,5070,5070,5070,5070,0
|
|
20230925,160300,268025310,5070,5070,5070,5070,0
|
|
20230925,160200,268025310,5070,5070,5070,5070,0
|
|
20230925,160100,268025310,5070,5070,5070,5070,0
|
|
20230925,160000,268025310,5070,5070,5070,5070,0
|
|
20230925,155900,268025310,5070,5070,5070,5070,0
|
|
20230925,155800,268025310,5070,5070,5070,5070,0
|
|
20230925,155700,268025310,5070,5070,5070,5070,0
|
|
20230925,155600,268025310,5070,5070,5070,5070,0
|
|
20230925,155500,268025310,5070,5070,5070,5070,0
|
|
20230925,155400,268025310,5070,5070,5070,5070,0
|
|
20230925,155300,268025310,5070,5070,5070,5070,0
|
|
20230925,155200,268025310,5070,5070,5070,5070,0
|
|
20230925,155100,268025310,5070,5070,5070,5070,0
|
|
20230925,155000,268025310,5070,5070,5070,5070,0
|
|
20230925,154900,268025310,5070,5070,5070,5070,2389
|
|
20230925,154800,268025310,5070,5070,5070,5070,0
|
|
20230925,154700,268025310,5070,5070,5070,5070,0
|
|
20230925,154600,268025310,5070,5070,5070,5070,0
|
|
20230925,154500,268025310,5070,5070,5070,5070,0
|
|
20230925,154400,268025310,5070,5070,5070,5070,0
|
|
20230925,154300,268025310,5070,5070,5070,5070,0
|
|
20230925,154200,268025310,5070,5070,5070,5070,0
|
|
20230925,154100,268025310,5070,5070,5070,5070,0
|
|
20230925,154000,268025310,5070,5070,5070,5070,0
|
|
20230925,153900,268025310,5070,5070,5070,5070,0
|
|
20230925,153800,268025310,5070,5070,5070,5070,0
|
|
20230925,153700,268025310,5070,5070,5070,5070,0
|
|
20230925,153600,268025310,5070,5070,5070,5070,0
|
|
20230925,153500,268025310,5070,5070,5070,5070,0
|
|
20230925,153400,268025310,5070,5070,5070,5070,0
|
|
20230925,153300,268025310,5070,5070,5070,5070,0
|
|
20230925,153200,268025310,5070,5070,5070,5070,0
|
|
20230925,153100,268025310,5070,5070,5070,5070,0
|
|
20230925,153000,268025310,5070,5070,5070,5070,2389
|
|
20230925,152900,255913080,5070,5070,5070,5070,0
|
|
20230925,152800,255913080,5070,5070,5070,5070,0
|
|
20230925,152700,255913080,5070,5070,5070,5070,0
|
|
20230925,152600,255913080,5070,5070,5070,5070,0
|
|
20230925,152500,255913080,5070,5070,5070,5070,0
|
|
20230925,152400,255913080,5070,5070,5070,5070,0
|
|
20230925,152300,255913080,5070,5070,5070,5070,0
|
|
20230925,152200,255913080,5070,5070,5070,5070,0
|
|
20230925,152100,255913080,5070,5070,5070,5070,0
|
|
20230925,152000,255913080,5070,5070,5070,5070,0
|
|
20230925,151900,255913080,5070,5070,5070,5070,40
|
|
20230925,151800,255710280,5080,5080,5080,5080,290
|
|
20230925,151700,254237080,5080,5080,5080,5080,180
|
|
20230925,151600,253322680,5080,5080,5080,5080,200
|
|
20230925,151500,252306680,5090,5090,5090,5090,2
|
|
20230925,151400,252296500,5080,5080,5080,5080,621
|
|
20230925,151300,249141820,5090,5090,5090,5090,0
|
|
20230925,151200,249141820,5090,5090,5090,5090,1
|
|
20230925,151100,249136730,5060,5060,5060,5060,0
|
|
20230925,151000,249136730,5060,5060,5060,5060,0
|
|
20230925,150900,249136730,5060,5060,5060,5060,120
|
|
20230925,150800,248529530,5060,5060,5060,5060,0
|
|
20230925,150700,248529530,5060,5060,5060,5060,42
|
|
20230925,150600,248317010,5060,5060,5060,5060,10
|
|
20230925,150500,248266410,5090,5090,5090,5090,0
|
|
20230925,150400,248266410,5090,5070,5090,5050,410
|
|
20230925,150300,246185380,5080,5080,5080,5080,100
|
|
20230925,150200,245677380,5080,5080,5080,5080,39
|
|
20230925,150100,245479260,5100,5100,5100,5100,0
|
|
20230925,150000,245479260,5100,5100,5100,5100,0
|
|
20230925,145900,245479260,5100,5100,5100,5100,0
|
|
20230925,145800,245479260,5100,5100,5100,5100,0
|
|
20230925,145700,245479260,5100,5100,5100,5100,10
|
|
20230925,145600,245428260,5100,5100,5100,5100,0
|
|
20230925,145500,245428260,5100,5100,5100,5100,0
|
|
20230925,145400,245428260,5100,5100,5100,5100,6
|
|
20230925,145300,245397660,5090,5090,5090,5090,42
|
|
20230925,145200,245183880,5100,5100,5100,5100,0
|
|
20230925,145100,245183880,5100,5100,5100,5100,0
|
|
20230925,145000,245183880,5100,5110,5110,5100,4
|
|
20230925,144900,245163460,5080,5080,5080,5080,0
|
|
20230925,144800,245163460,5080,5080,5080,5080,0
|
|
20230925,144700,245163460,5080,5080,5080,5080,0
|
|
20230925,144600,245163460,5080,5100,5100,5080,6
|
|
20230925,144500,245132940,5110,5100,5110,5100,103
|
|
20230925,144400,244607630,5100,5100,5100,5100,0
|
|
20230925,144300,244607630,5100,5100,5100,5100,2
|
|
20230925,144200,244597430,5080,5080,5080,5080,1
|
|
20230925,144100,244592350,5080,5080,5080,5080,0
|
|
20230925,144000,244592350,5080,5080,5080,5080,162
|
|
20230925,143900,243769390,5080,5080,5080,5080,0
|
|
20230925,143800,243769390,5080,5080,5080,5080,0
|
|
20230925,143700,243769390,5080,5080,5080,5080,0
|
|
20230925,143600,243769390,5080,5080,5080,5080,0
|
|
20230925,143500,243769390,5080,5080,5080,5080,0
|
|
20230925,143400,243769390,5080,5080,5080,5080,0
|
|
20230925,143300,243769390,5080,5080,5080,5080,0
|
|
20230925,143200,243769390,5080,5080,5080,5080,10
|
|
20230925,143100,243718590,5090,5090,5100,5090,266
|
|
20230925,143000,242364490,5060,5080,5080,5060,447
|
|
20230925,142900,240097030,5100,5100,5100,5100,0
|
|
20230925,142800,240097030,5100,5100,5100,5100,0
|
|
20230925,142700,240097030,5100,5100,5100,5100,0
|
|
20230925,142600,240097030,5100,5100,5100,5100,769
|
|
20230925,142500,236175130,5100,5100,5100,5100,0
|
|
20230925,142400,236175130,5100,5100,5100,5100,0
|
|
20230925,142300,236175130,5100,5100,5100,5100,1
|
|
20230925,142200,236170030,5080,5080,5080,5080,26
|
|
20230925,142100,236037950,5090,5090,5090,5090,0
|
|
20230925,142000,236037950,5090,5090,5090,5090,0
|
|
20230925,141900,236037950,5090,5090,5090,5090,0
|
|
20230925,141800,236037950,5090,5090,5090,5090,285
|
|
20230925,141700,234587300,5090,5090,5090,5090,0
|
|
20230925,141600,234587300,5090,5090,5090,5090,0
|
|
20230925,141500,234587300,5090,5090,5090,5090,23
|
|
20230925,141400,234470230,5090,5090,5090,5090,0
|
|
20230925,141300,234470230,5090,5090,5090,5090,1
|
|
20230925,141200,234465140,5090,5090,5090,5090,230
|
|
20230925,141100,233294440,5090,5080,5090,5080,20
|
|
20230925,141000,233192740,5080,5080,5080,5080,0
|
|
20230925,140900,233192740,5080,5080,5080,5080,4
|
|
20230925,140800,233172420,5100,5100,5100,5100,310
|
|
20230925,140700,231591420,5080,5080,5080,5080,2
|
|
20230925,140600,231581260,5090,5090,5090,5090,2
|
|
20230925,140500,231571080,5090,5090,5090,5090,0
|
|
20230925,140400,231571080,5090,5090,5090,5090,60
|
|
20230925,140300,231265680,5090,5090,5090,5090,70
|
|
20230925,140200,230909380,5100,5100,5100,5100,0
|
|
20230925,140100,230909380,5100,5100,5100,5100,0
|
|
20230925,140000,230909380,5100,5100,5100,5090,121
|
|
20230925,135900,230293420,5090,5090,5090,5090,21
|
|
20230925,135800,230186530,5100,5100,5100,5100,0
|
|
20230925,135700,230186530,5100,5100,5100,5100,0
|
|
20230925,135600,230186530,5100,5100,5100,5100,0
|
|
20230925,135500,230186530,5100,5100,5100,5100,0
|
|
20230925,135400,230186530,5100,5100,5100,5100,0
|
|
20230925,135300,230186530,5100,5100,5100,5100,0
|
|
20230925,135200,230186530,5100,5100,5100,5100,0
|
|
20230925,135100,230186530,5100,5100,5100,5100,0
|
|
20230925,135000,230186530,5100,5100,5100,5100,1
|
|
20230925,134900,230181430,5080,5080,5080,5080,0
|
|
20230925,134800,230181430,5080,5080,5080,5080,0
|
|
20230925,134700,230181430,5080,5100,5100,5080,81
|
|
20230925,134600,229769240,5090,5090,5090,5090,0
|
|
20230925,134500,229769240,5090,5090,5090,5090,0
|
|
20230925,134400,229769240,5090,5090,5090,5090,0
|
|
20230925,134300,229769240,5090,5090,5090,5090,120
|
|
20230925,134200,229158440,5100,5100,5100,5100,0
|
|
20230925,134100,229158440,5100,5100,5100,5100,0
|
|
20230925,134000,229158440,5100,5100,5100,5100,10
|
|
20230925,133900,229107440,5100,5100,5100,5100,0
|
|
20230925,133800,229107440,5100,5100,5100,5100,0
|
|
20230925,133700,229107440,5100,5100,5100,5100,0
|
|
20230925,133600,229107440,5100,5100,5100,5100,87
|
|
20230925,133500,228663740,5100,5100,5100,5100,1
|
|
20230925,133400,228658640,5090,5090,5090,5090,0
|
|
20230925,133300,228658640,5090,5090,5090,5090,0
|
|
20230925,133200,228658640,5090,5090,5090,5090,0
|
|
20230925,133100,228658640,5090,5090,5090,5090,0
|
|
20230925,133000,228658640,5090,5090,5090,5090,11
|
|
20230925,132900,228602650,5100,5100,5100,5100,0
|
|
20230925,132800,228602650,5100,5100,5100,5100,0
|
|
20230925,132700,228602650,5100,5100,5100,5100,0
|
|
20230925,132600,228602650,5100,5100,5100,5100,0
|
|
20230925,132500,228602650,5100,5100,5100,5100,0
|
|
20230925,132400,228602650,5100,5100,5100,5100,0
|
|
20230925,132300,228602650,5100,5100,5100,5100,280
|
|
20230925,132200,227174650,5100,5100,5100,5100,0
|
|
20230925,132100,227174650,5100,5100,5100,5100,0
|
|
20230925,132000,227174650,5100,5100,5100,5100,0
|
|
20230925,131900,227174650,5100,5100,5100,5100,0
|
|
20230925,131800,227174650,5100,5100,5100,5100,5
|
|
20230925,131700,227149150,5100,5100,5100,5100,0
|
|
20230925,131600,227149150,5100,5100,5100,5100,560
|
|
20230925,131500,224293150,5100,5100,5100,5100,0
|
|
20230925,131400,224293150,5100,5100,5100,5100,0
|
|
20230925,131300,224293150,5100,5100,5100,5100,0
|
|
20230925,131200,224293150,5100,5100,5100,5100,0
|
|
20230925,131100,224293150,5100,5100,5100,5100,0
|
|
20230925,131000,224293150,5100,5100,5100,5100,1
|
|
20230925,130900,224288050,5070,5070,5070,5070,0
|
|
20230925,130800,224288050,5070,5070,5070,5070,0
|
|
20230925,130700,224288050,5070,5110,5110,5070,320
|
|
20230925,130600,222663350,5100,5100,5100,5100,87
|
|
20230925,130500,222219650,5110,5110,5110,5110,0
|
|
20230925,130400,222219650,5110,5100,5110,5100,102
|
|
20230925,130300,221699430,5110,5110,5110,5110,1
|
|
20230925,130200,221694320,5100,5100,5100,5100,0
|
|
20230925,130100,221694320,5100,5110,5110,5100,36
|
|
20230925,130000,221510540,5110,5110,5110,5110,300
|
|
20230925,125900,219977540,5110,5090,5110,5090,101
|
|
20230925,125800,219463430,5090,5090,5090,5090,0
|
|
20230925,125700,219463430,5090,5090,5090,5090,0
|
|
20230925,125600,219463430,5090,5090,5090,5090,855
|
|
20230925,125500,215111480,5120,5120,5120,5120,0
|
|
20230925,125400,215111480,5120,5120,5120,5120,0
|
|
20230925,125300,215111480,5120,5120,5120,5120,0
|
|
20230925,125200,215111480,5120,5120,5120,5120,0
|
|
20230925,125100,215111480,5120,5120,5120,5120,0
|
|
20230925,125000,215111480,5120,5100,5120,5100,256
|
|
20230925,124900,213803420,5110,5110,5110,5110,527
|
|
20230925,124800,211110450,5110,5110,5110,5110,0
|
|
20230925,124700,211110450,5110,5110,5110,5110,0
|
|
20230925,124600,211110450,5110,5110,5110,5110,0
|
|
20230925,124500,211110450,5110,5110,5110,5110,0
|
|
20230925,124400,211110450,5110,5110,5110,5110,2
|
|
20230925,124300,211100230,5110,5110,5110,5110,0
|
|
20230925,124200,211100230,5110,5100,5110,5100,241
|
|
20230925,124100,209871120,5090,5090,5090,5090,0
|
|
20230925,124000,209871120,5090,5090,5090,5090,0
|
|
20230925,123900,209871120,5090,5090,5090,5090,0
|
|
20230925,123800,209871120,5090,5090,5090,5090,20
|
|
20230925,123700,209769320,5080,5080,5080,5080,1
|
|
20230925,123600,209764240,5090,5090,5090,5090,0
|
|
20230925,123500,209764240,5090,5090,5090,5090,0
|
|
20230925,123400,209764240,5090,5090,5090,5090,0
|
|
20230925,123300,209764240,5090,5090,5090,5090,0
|
|
20230925,123200,209764240,5090,5090,5090,5090,0
|
|
20230925,123100,209764240,5090,5090,5090,5090,0
|
|
20230925,123000,209764240,5090,5090,5090,5090,0
|
|
20230925,122900,209764240,5090,5090,5090,5090,4
|
|
20230925,122800,209743880,5090,5090,5090,5090,2
|
|
20230925,122700,209733700,5070,5070,5070,5070,0
|
|
20230925,122600,209733700,5070,5070,5070,5070,0
|
|
20230925,122500,209733700,5070,5070,5070,5070,0
|
|
20230925,122400,209733700,5070,5070,5070,5070,0
|
|
20230925,122300,209733700,5070,5080,5080,5070,80
|
|
20230925,122200,209327920,5090,5090,5090,5090,0
|
|
20230925,122100,209327920,5090,5090,5090,5090,0
|
|
20230925,122000,209327920,5090,5090,5090,5090,0
|
|
20230925,121900,209327920,5090,5090,5090,5090,0
|
|
20230925,121800,209327920,5090,5090,5090,5090,230
|
|
20230925,121700,208157220,5090,5080,5090,5080,258
|
|
20230925,121600,206844180,5100,5080,5100,5080,23
|
|
20230925,121500,206727300,5080,5080,5080,5080,5
|
|
20230925,121400,206701900,5100,5100,5100,5100,0
|
|
20230925,121300,206701900,5100,5100,5100,5100,0
|
|
20230925,121200,206701900,5100,5100,5100,5100,0
|
|
20230925,121100,206701900,5100,5100,5100,5100,0
|
|
20230925,121000,206701900,5100,5100,5100,5100,0
|
|
20230925,120900,206701900,5100,5100,5100,5100,0
|
|
20230925,120800,206701900,5100,5100,5100,5100,0
|
|
20230925,120700,206701900,5100,5100,5100,5100,0
|
|
20230925,120600,206701900,5100,5100,5100,5100,0
|
|
20230925,120500,206701900,5100,5100,5100,5100,19
|
|
20230925,120400,206605000,5080,5080,5080,5080,2
|
|
20230925,120300,206594840,5070,5070,5070,5070,1
|
|
20230925,120200,206589770,5090,5090,5090,5090,0
|
|
20230925,120100,206589770,5090,5090,5090,5090,0
|
|
20230925,120000,206589770,5090,5090,5090,5090,0
|
|
20230925,115900,206589770,5090,5070,5090,5060,1447
|
|
20230925,115800,199260630,5090,5090,5090,5090,0
|
|
20230925,115700,199260630,5090,5090,5090,5090,0
|
|
20230925,115600,199260630,5090,5090,5090,5090,0
|
|
20230925,115500,199260630,5090,5090,5090,5090,0
|
|
20230925,115400,199260630,5090,5090,5090,5090,0
|
|
20230925,115300,199260630,5090,5090,5090,5090,0
|
|
20230925,115200,199260630,5090,5090,5090,5090,0
|
|
20230925,115100,199260630,5090,5090,5090,5090,0
|
|
20230925,115000,199260630,5090,5090,5090,5090,0
|
|
20230925,114900,199260630,5090,5090,5090,5090,0
|
|
20230925,114800,199260630,5090,5090,5090,5090,0
|
|
20230925,114700,199260630,5090,5090,5090,5090,1
|
|
20230925,114600,199255540,5060,5060,5060,5060,0
|
|
20230925,114500,199255540,5060,5060,5060,5060,0
|
|
20230925,114400,199255540,5060,5060,5060,5060,0
|
|
20230925,114300,199255540,5060,5060,5060,5060,0
|
|
20230925,114200,199255540,5060,5060,5060,5060,0
|
|
20230925,114100,199255540,5060,5060,5060,5060,9
|
|
20230925,114000,199210000,5060,5060,5060,5060,0
|
|
20230925,113900,199210000,5060,5060,5060,5060,0
|
|
20230925,113800,199210000,5060,5060,5060,5060,1220
|
|
20230925,113700,193036800,5070,5070,5070,5070,0
|
|
20230925,113600,193036800,5070,5070,5070,5070,0
|
|
20230925,113500,193036800,5070,5060,5090,5060,40
|
|
20230925,113400,192834310,5060,5060,5060,5060,0
|
|
20230925,113300,192834310,5060,5070,5070,5060,200
|
|
20230925,113200,191822290,5100,5100,5100,5100,0
|
|
20230925,113100,191822290,5100,5100,5100,5100,1
|
|
20230925,113000,191817190,5110,5080,5110,5080,1928
|
|
20230925,112900,181967000,5080,5080,5080,5080,7
|
|
20230925,112800,181931440,5060,5060,5060,5060,0
|
|
20230925,112700,181931440,5060,5060,5060,5060,0
|
|
20230925,112600,181931440,5060,5060,5060,5060,722
|
|
20230925,112500,178278120,5080,5080,5080,5080,0
|
|
20230925,112400,178278120,5080,5080,5080,5080,290
|
|
20230925,112300,176804920,5060,5060,5060,5060,0
|
|
20230925,112200,176804920,5060,5060,5060,5060,0
|
|
20230925,112100,176804920,5060,5060,5060,5060,0
|
|
20230925,112000,176804920,5060,5060,5060,5060,252
|
|
20230925,111900,175529800,5090,5090,5090,5090,0
|
|
20230925,111800,175529800,5090,5090,5090,5090,2
|
|
20230925,111700,175519620,5090,5090,5090,5090,370
|
|
20230925,111600,173636320,5060,5060,5060,5060,0
|
|
20230925,111500,173636320,5060,5060,5060,5060,0
|
|
20230925,111400,173636320,5060,5060,5060,5060,0
|
|
20230925,111300,173636320,5060,5060,5060,5060,397
|
|
20230925,111200,171627500,5090,5090,5090,5090,0
|
|
20230925,111100,171627500,5090,5090,5090,5090,0
|
|
20230925,111000,171627500,5090,5090,5090,5090,0
|
|
20230925,110900,171627500,5090,5080,5090,5080,15
|
|
20230925,110800,171551290,5070,5070,5070,5070,2
|
|
20230925,110700,171541150,5070,5070,5070,5070,0
|
|
20230925,110600,171541150,5070,5070,5070,5070,1
|
|
20230925,110500,171536080,5060,5070,5090,5060,712
|
|
20230925,110400,167932190,5070,5070,5070,5070,0
|
|
20230925,110300,167932190,5070,5070,5070,5070,200
|
|
20230925,110200,166918190,5070,5070,5070,5070,13
|
|
20230925,110100,166852280,5090,5090,5090,5090,2
|
|
20230925,110000,166842100,5060,5060,5060,5060,600
|
|
20230925,105900,163806100,5070,5070,5070,5070,20
|
|
20230925,105800,163704700,5070,5070,5070,5070,105
|
|
20230925,105700,163172350,5080,5080,5080,5080,21
|
|
20230925,105600,163065670,5090,5090,5090,5090,0
|
|
20230925,105500,163065670,5090,5090,5090,5090,6
|
|
20230925,105400,163035130,5090,5090,5090,5090,1
|
|
20230925,105300,163030040,5070,5070,5070,5060,682
|
|
20230925,105200,159574500,5090,5090,5090,5090,2
|
|
20230925,105100,159564320,5070,5070,5070,5070,400
|
|
20230925,105000,157536320,5080,5080,5080,5080,14
|
|
20230925,104900,157465200,5080,5080,5080,5080,11
|
|
20230925,104800,157409320,5080,5080,5080,5080,1
|
|
20230925,104700,157404240,5060,5060,5060,5060,0
|
|
20230925,104600,157404240,5060,5060,5060,5060,52
|
|
20230925,104500,157141120,5070,5080,5080,5070,105
|
|
20230925,104400,156608620,5100,5100,5100,5100,0
|
|
20230925,104300,156608620,5100,5100,5100,5100,53
|
|
20230925,104200,156338320,5100,5100,5100,5100,58
|
|
20230925,104100,156042520,5100,5100,5100,5100,0
|
|
20230925,104000,156042520,5100,5100,5100,5100,0
|
|
20230925,103900,156042520,5100,5100,5100,5100,0
|
|
20230925,103800,156042520,5100,5100,5100,5100,0
|
|
20230925,103700,156042520,5100,5100,5100,5100,2
|
|
20230925,103600,156032320,5100,5100,5100,5100,58
|
|
20230925,103500,155736520,5100,5100,5100,5100,0
|
|
20230925,103400,155736520,5100,5100,5100,5100,10
|
|
20230925,103300,155685520,5100,5090,5100,5090,600
|
|
20230925,103200,152630220,5090,5090,5090,5090,0
|
|
20230925,103100,152630220,5090,5090,5090,5090,2
|
|
20230925,103000,152620040,5090,5090,5090,5090,0
|
|
20230925,102900,152620040,5090,5090,5090,5090,220
|
|
20230925,102800,151500240,5090,5090,5090,5090,0
|
|
20230925,102700,151500240,5090,5090,5090,5090,0
|
|
20230925,102600,151500240,5090,5090,5090,5090,0
|
|
20230925,102500,151500240,5090,5090,5090,5090,0
|
|
20230925,102400,151500240,5090,5090,5090,5090,1
|
|
20230925,102300,151495150,5050,5050,5050,5050,0
|
|
20230925,102200,151495150,5050,5050,5050,5050,100
|
|
20230925,102100,150990150,5070,5070,5070,5070,0
|
|
20230925,102000,150990150,5070,5070,5070,5070,0
|
|
20230925,101900,150990150,5070,5070,5070,5070,0
|
|
20230925,101800,150990150,5070,5070,5070,5070,320
|
|
20230925,101700,149367750,5070,5070,5070,5070,0
|
|
20230925,101600,149367750,5070,5070,5070,5070,0
|
|
20230925,101500,149367750,5070,5070,5070,5070,2
|
|
20230925,101400,149357610,5070,5070,5070,5070,20
|
|
20230925,101300,149256210,5070,5070,5070,5070,0
|
|
20230925,101200,149256210,5070,5070,5070,5070,0
|
|
20230925,101100,149256210,5070,5070,5070,5070,25
|
|
20230925,101000,149129460,5070,5070,5070,5070,0
|
|
20230925,100900,149129460,5070,5070,5070,5070,99
|
|
20230925,100800,148627530,5070,5070,5070,5070,0
|
|
20230925,100700,148627530,5070,5070,5070,5070,0
|
|
20230925,100600,148627530,5070,5070,5070,5070,0
|
|
20230925,100500,148627530,5070,5070,5070,5070,0
|
|
20230925,100400,148627530,5070,5070,5070,5070,0
|
|
20230925,100300,148627530,5070,5070,5070,5070,0
|
|
20230925,100200,148627530,5070,5070,5070,5070,97
|
|
20230925,100100,148135740,5090,5090,5090,5090,2
|
|
20230925,100000,148125560,5090,5090,5090,5090,0
|
|
20230925,095900,148125560,5090,5090,5090,5090,1
|
|
20230925,095800,148120470,5070,5070,5070,5070,11
|
|
20230925,095700,148064700,5040,5060,5060,5040,3349
|
|
20230925,095600,131164810,5060,5060,5060,5060,4
|
|
20230925,095500,131144570,5050,5050,5050,5050,302
|
|
20230925,095400,129619470,5100,5050,5100,5050,24
|
|
20230925,095300,129498220,5080,5080,5080,5080,98
|
|
20230925,095200,129000380,5080,5080,5080,5080,97
|
|
20230925,095100,128507620,5080,5080,5080,5080,0
|
|
20230925,095000,128507620,5080,5080,5080,5080,0
|
|
20230925,094900,128507620,5080,5080,5080,5080,0
|
|
20230925,094800,128507620,5080,5080,5080,5080,601
|
|
20230925,094700,125454540,5070,5080,5080,5050,6077
|
|
20230925,094600,94706260,5070,5070,5070,5070,0
|
|
20230925,094500,94706260,5070,5090,5090,5070,415
|
|
20230925,094400,92594110,5110,5110,5110,5110,0
|
|
20230925,094300,92594110,5110,5070,5110,5070,160
|
|
20230925,094200,91782870,5080,5080,5080,5080,0
|
|
20230925,094100,91782870,5080,5080,5080,5080,224
|
|
20230925,094000,90644950,5080,5080,5080,5080,100
|
|
20230925,093900,90136950,5080,5090,5090,5080,50
|
|
20230925,093800,89882940,5090,5090,5100,5090,3
|
|
20230925,093700,89867660,5110,5110,5110,5110,2
|
|
20230925,093600,89857440,5110,5110,5110,5110,0
|
|
20230925,093500,89857440,5110,5110,5110,5110,0
|
|
20230925,093400,89857440,5110,5110,5110,5110,1
|
|
20230925,093300,89852330,5110,5110,5110,5110,0
|
|
20230925,093200,89852330,5110,5110,5110,5110,0
|
|
20230925,093100,89852330,5110,5110,5110,5110,1
|
|
20230925,093000,89847220,5110,5080,5110,5070,6356
|
|
20230925,092900,57600180,5110,5110,5110,5110,0
|
|
20230925,092800,57600180,5110,5110,5110,5110,804
|
|
20230925,092700,53491740,5110,5110,5110,5110,206
|
|
20230925,092600,52439080,5110,5110,5110,5110,0
|
|
20230925,092500,52439080,5110,5110,5110,5110,0
|
|
20230925,092400,52439080,5110,5110,5110,5110,2
|
|
20230925,092300,52428860,5110,5110,5110,5110,1
|
|
20230925,092200,52423750,5110,5110,5110,5110,0
|
|
20230925,092100,52423750,5110,5110,5110,5110,0
|
|
20230925,092000,52423750,5110,5110,5110,5080,1095
|
|
20230925,091900,46852290,5110,5110,5110,5110,1
|
|
20230925,091800,46847180,5080,5100,5100,5080,1323
|
|
20230925,091700,40125780,5110,5110,5110,5110,0
|
|
20230925,091600,40125780,5110,5110,5110,5110,101
|
|
20230925,091500,39609670,5090,5110,5110,5090,112
|
|
20230925,091400,39038890,5120,5120,5120,5120,2
|
|
20230925,091300,39028650,5130,5130,5130,5130,0
|
|
20230925,091200,39028650,5130,5130,5130,5130,0
|
|
20230925,091100,39028650,5130,5130,5130,5130,50
|
|
20230925,091000,38772150,5130,5130,5130,5130,258
|
|
20230925,090900,37448610,5130,5130,5130,5130,300
|
|
20230925,090800,35909610,5130,5130,5130,5130,0
|
|
20230925,090700,35909610,5130,5120,5130,5080,1000
|
|
20230925,090600,30818230,5140,5140,5140,5140,11
|
|
20230925,090500,30761690,5120,5120,5120,5120,1
|
|
20230925,090400,30756570,5120,5120,5140,5120,4
|
|
20230925,090300,30736070,5160,5160,5160,5160,3334
|
|
20230925,090200,13532630,5160,5110,5160,5110,650
|
|
20230925,090100,10211080,5060,5060,5060,5060,0
|
|
20230925,090000,10211080,5060,5060,5060,5060,2018
|