694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,203100,240896650,5300,5300,5300,5300,816
|
|
20230918,203000,240896650,5300,5300,5300,5300,0
|
|
20230918,202900,240896650,5300,5300,5300,5300,0
|
|
20230918,202800,240896650,5300,5300,5300,5300,0
|
|
20230918,202700,240896650,5300,5300,5300,5300,0
|
|
20230918,202600,240896650,5300,5300,5300,5300,0
|
|
20230918,202500,240896650,5300,5300,5300,5300,0
|
|
20230918,202400,240896650,5300,5300,5300,5300,0
|
|
20230918,202300,240896650,5300,5300,5300,5300,0
|
|
20230918,202200,240896650,5300,5300,5300,5300,0
|
|
20230918,202100,240896650,5300,5300,5300,5300,0
|
|
20230918,202000,240896650,5300,5300,5300,5300,0
|
|
20230918,201900,240896650,5300,5300,5300,5300,0
|
|
20230918,201800,240896650,5300,5300,5300,5300,0
|
|
20230918,201700,240896650,5300,5300,5300,5300,0
|
|
20230918,201600,240896650,5300,5300,5300,5300,0
|
|
20230918,201500,240896650,5300,5300,5300,5300,0
|
|
20230918,201400,240896650,5300,5300,5300,5300,0
|
|
20230918,201300,240896650,5300,5300,5300,5300,0
|
|
20230918,201200,240896650,5300,5300,5300,5300,0
|
|
20230918,201100,240896650,5300,5300,5300,5300,0
|
|
20230918,201000,240896650,5300,5300,5300,5300,0
|
|
20230918,200900,240896650,5300,5300,5300,5300,0
|
|
20230918,200800,240896650,5300,5300,5300,5300,0
|
|
20230918,200700,240896650,5300,5300,5300,5300,0
|
|
20230918,200600,240896650,5300,5300,5300,5300,0
|
|
20230918,200500,240896650,5300,5300,5300,5300,0
|
|
20230918,200400,240896650,5300,5300,5300,5300,0
|
|
20230918,200300,240896650,5300,5300,5300,5300,0
|
|
20230918,200200,240896650,5300,5300,5300,5300,0
|
|
20230918,200100,240896650,5300,5300,5300,5300,816
|
|
20230918,200000,240896650,5300,5300,5300,5300,0
|
|
20230918,195900,240896650,5300,5300,5300,5300,0
|
|
20230918,195800,240896650,5300,5300,5300,5300,0
|
|
20230918,195700,240896650,5300,5300,5300,5300,0
|
|
20230918,195600,240896650,5300,5300,5300,5300,0
|
|
20230918,195500,240896650,5300,5300,5300,5300,0
|
|
20230918,195400,240896650,5300,5300,5300,5300,0
|
|
20230918,195300,240896650,5300,5300,5300,5300,0
|
|
20230918,195200,240896650,5300,5300,5300,5300,0
|
|
20230918,195100,240896650,5300,5300,5300,5300,0
|
|
20230918,195000,240896650,5300,5300,5300,5300,0
|
|
20230918,194900,240896650,5300,5300,5300,5300,0
|
|
20230918,194800,240896650,5300,5300,5300,5300,0
|
|
20230918,194700,240896650,5300,5300,5300,5300,0
|
|
20230918,194600,240896650,5300,5300,5300,5300,0
|
|
20230918,194500,240896650,5300,5300,5300,5300,0
|
|
20230918,194400,240896650,5300,5300,5300,5300,0
|
|
20230918,194300,240896650,5300,5300,5300,5300,0
|
|
20230918,194200,240896650,5300,5300,5300,5300,0
|
|
20230918,194100,240896650,5300,5300,5300,5300,0
|
|
20230918,194000,240896650,5300,5300,5300,5300,0
|
|
20230918,193900,240896650,5300,5300,5300,5300,0
|
|
20230918,193800,240896650,5300,5300,5300,5300,0
|
|
20230918,193700,240896650,5300,5300,5300,5300,0
|
|
20230918,193600,240896650,5300,5300,5300,5300,0
|
|
20230918,193500,240896650,5300,5300,5300,5300,0
|
|
20230918,193400,240896650,5300,5300,5300,5300,0
|
|
20230918,193300,240896650,5300,5300,5300,5300,0
|
|
20230918,193200,240896650,5300,5300,5300,5300,0
|
|
20230918,193100,240896650,5300,5300,5300,5300,816
|
|
20230918,193000,240896650,5300,5300,5300,5300,0
|
|
20230918,192900,240896650,5300,5300,5300,5300,0
|
|
20230918,192800,240896650,5300,5300,5300,5300,0
|
|
20230918,192700,240896650,5300,5300,5300,5300,0
|
|
20230918,192600,240896650,5300,5300,5300,5300,0
|
|
20230918,192500,240896650,5300,5300,5300,5300,0
|
|
20230918,192400,240896650,5300,5300,5300,5300,0
|
|
20230918,192300,240896650,5300,5300,5300,5300,0
|
|
20230918,192200,240896650,5300,5300,5300,5300,0
|
|
20230918,192100,240896650,5300,5300,5300,5300,0
|
|
20230918,192000,240896650,5300,5300,5300,5300,0
|
|
20230918,191900,240896650,5300,5300,5300,5300,0
|
|
20230918,191800,240896650,5300,5300,5300,5300,0
|
|
20230918,191700,240896650,5300,5300,5300,5300,0
|
|
20230918,191600,240896650,5300,5300,5300,5300,0
|
|
20230918,191500,240896650,5300,5300,5300,5300,0
|
|
20230918,191400,240896650,5300,5300,5300,5300,0
|
|
20230918,191300,240896650,5300,5300,5300,5300,0
|
|
20230918,191200,240896650,5300,5300,5300,5300,0
|
|
20230918,191100,240896650,5300,5300,5300,5300,0
|
|
20230918,191000,240896650,5300,5300,5300,5300,0
|
|
20230918,190900,240896650,5300,5300,5300,5300,0
|
|
20230918,190800,240896650,5300,5300,5300,5300,0
|
|
20230918,190700,240896650,5300,5300,5300,5300,0
|
|
20230918,190600,240896650,5300,5300,5300,5300,0
|
|
20230918,190500,240896650,5300,5300,5300,5300,0
|
|
20230918,190400,240896650,5300,5300,5300,5300,0
|
|
20230918,190300,240896650,5300,5300,5300,5300,0
|
|
20230918,190200,240896650,5300,5300,5300,5300,0
|
|
20230918,190100,240896650,5300,5300,5300,5300,816
|
|
20230918,190000,240896650,5300,5300,5300,5300,0
|
|
20230918,185900,240896650,5300,5300,5300,5300,0
|
|
20230918,185800,240896650,5300,5300,5300,5300,0
|
|
20230918,185700,240896650,5300,5300,5300,5300,0
|
|
20230918,185600,240896650,5300,5300,5300,5300,0
|
|
20230918,185500,240896650,5300,5300,5300,5300,0
|
|
20230918,185400,240896650,5300,5300,5300,5300,0
|
|
20230918,185300,240896650,5300,5300,5300,5300,0
|
|
20230918,185200,240896650,5300,5300,5300,5300,0
|
|
20230918,185100,240896650,5300,5300,5300,5300,0
|
|
20230918,185000,240896650,5300,5300,5300,5300,0
|
|
20230918,184900,240896650,5300,5300,5300,5300,0
|
|
20230918,184800,240896650,5300,5300,5300,5300,0
|
|
20230918,184700,240896650,5300,5300,5300,5300,0
|
|
20230918,184600,240896650,5300,5300,5300,5300,0
|
|
20230918,184500,240896650,5300,5300,5300,5300,0
|
|
20230918,184400,240896650,5300,5300,5300,5300,0
|
|
20230918,184300,240896650,5300,5300,5300,5300,0
|
|
20230918,184200,240896650,5300,5300,5300,5300,0
|
|
20230918,184100,240896650,5300,5300,5300,5300,0
|
|
20230918,184000,240896650,5300,5300,5300,5300,0
|
|
20230918,183900,240896650,5300,5300,5300,5300,0
|
|
20230918,183800,240896650,5300,5300,5300,5300,0
|
|
20230918,183700,240896650,5300,5300,5300,5300,0
|
|
20230918,183600,240896650,5300,5300,5300,5300,0
|
|
20230918,183500,240896650,5300,5300,5300,5300,0
|
|
20230918,183400,240896650,5300,5300,5300,5300,0
|
|
20230918,183300,240896650,5300,5300,5300,5300,0
|
|
20230918,183200,240896650,5300,5300,5300,5300,0
|
|
20230918,183100,240896650,5300,5300,5300,5300,816
|
|
20230918,183000,240896650,5300,5300,5300,5300,0
|
|
20230918,182900,240896650,5300,5300,5300,5300,0
|
|
20230918,182800,240896650,5300,5300,5300,5300,0
|
|
20230918,182700,240896650,5300,5300,5300,5300,0
|
|
20230918,182600,240896650,5300,5300,5300,5300,0
|
|
20230918,182500,240896650,5300,5300,5300,5300,0
|
|
20230918,182400,240896650,5300,5300,5300,5300,0
|
|
20230918,182300,240896650,5300,5300,5300,5300,0
|
|
20230918,182200,240896650,5300,5300,5300,5300,0
|
|
20230918,182100,240896650,5300,5300,5300,5300,0
|
|
20230918,182000,240896650,5300,5300,5300,5300,0
|
|
20230918,181900,240896650,5300,5300,5300,5300,0
|
|
20230918,181800,240896650,5300,5300,5300,5300,0
|
|
20230918,181700,240896650,5300,5300,5300,5300,0
|
|
20230918,181600,240896650,5300,5300,5300,5300,0
|
|
20230918,181500,240896650,5300,5300,5300,5300,0
|
|
20230918,181400,240896650,5300,5300,5300,5300,0
|
|
20230918,181300,240896650,5300,5300,5300,5300,0
|
|
20230918,181200,240896650,5300,5300,5300,5300,0
|
|
20230918,181100,240896650,5300,5300,5300,5300,0
|
|
20230918,181000,240896650,5300,5300,5300,5300,0
|
|
20230918,180900,240896650,5300,5300,5300,5300,0
|
|
20230918,180800,240896650,5300,5300,5300,5300,0
|
|
20230918,180700,240896650,5300,5300,5300,5300,0
|
|
20230918,180600,240896650,5300,5300,5300,5300,0
|
|
20230918,180500,240896650,5300,5300,5300,5300,0
|
|
20230918,180400,240896650,5300,5300,5300,5300,0
|
|
20230918,180300,240896650,5300,5300,5300,5300,0
|
|
20230918,180200,240896650,5300,5300,5300,5300,0
|
|
20230918,180100,240896650,5300,5300,5300,5300,816
|
|
20230918,180000,240896650,5300,5300,5300,5300,0
|
|
20230918,175900,240896650,5300,5300,5300,5300,0
|
|
20230918,175800,240896650,5300,5300,5300,5300,0
|
|
20230918,175700,240896650,5300,5300,5300,5300,0
|
|
20230918,175600,240896650,5300,5300,5300,5300,0
|
|
20230918,175500,240896650,5300,5300,5300,5300,0
|
|
20230918,175400,240896650,5300,5300,5300,5300,0
|
|
20230918,175300,240896650,5300,5300,5300,5300,0
|
|
20230918,175200,240896650,5300,5300,5300,5300,0
|
|
20230918,175100,240896650,5300,5300,5300,5300,0
|
|
20230918,175000,240896650,5300,5300,5300,5300,0
|
|
20230918,174900,240896650,5300,5300,5300,5300,0
|
|
20230918,174800,240896650,5300,5300,5300,5300,0
|
|
20230918,174700,240896650,5300,5300,5300,5300,0
|
|
20230918,174600,240896650,5300,5300,5300,5300,0
|
|
20230918,174500,240896650,5300,5300,5300,5300,0
|
|
20230918,174400,240896650,5300,5300,5300,5300,0
|
|
20230918,174300,240896650,5300,5300,5300,5300,0
|
|
20230918,174200,240896650,5300,5300,5300,5300,0
|
|
20230918,174100,240896650,5300,5300,5300,5300,0
|
|
20230918,174000,240896650,5300,5300,5300,5300,0
|
|
20230918,173900,240896650,5300,5300,5300,5300,0
|
|
20230918,173800,240896650,5300,5300,5300,5300,0
|
|
20230918,173700,240896650,5300,5300,5300,5300,0
|
|
20230918,173600,240896650,5300,5300,5300,5300,0
|
|
20230918,173500,240896650,5300,5300,5300,5300,0
|
|
20230918,173400,240896650,5300,5300,5300,5300,0
|
|
20230918,173300,240896650,5300,5300,5300,5300,0
|
|
20230918,173200,240896650,5300,5300,5300,5300,0
|
|
20230918,173100,240896650,5300,5300,5300,5300,816
|
|
20230918,173000,240896650,5300,5300,5300,5300,0
|
|
20230918,172900,240896650,5300,5300,5300,5300,0
|
|
20230918,172800,240896650,5300,5300,5300,5300,0
|
|
20230918,172700,240896650,5300,5300,5300,5300,0
|
|
20230918,172600,240896650,5300,5300,5300,5300,0
|
|
20230918,172500,240896650,5300,5300,5300,5300,0
|
|
20230918,172400,240896650,5300,5300,5300,5300,0
|
|
20230918,172300,240896650,5300,5300,5300,5300,0
|
|
20230918,172200,240896650,5300,5300,5300,5300,0
|
|
20230918,172100,240896650,5300,5300,5300,5300,0
|
|
20230918,172000,240896650,5300,5300,5300,5300,0
|
|
20230918,171900,240896650,5300,5300,5300,5300,0
|
|
20230918,171800,240896650,5300,5300,5300,5300,0
|
|
20230918,171700,240896650,5300,5300,5300,5300,0
|
|
20230918,171600,240896650,5300,5300,5300,5300,0
|
|
20230918,171500,240896650,5300,5300,5300,5300,0
|
|
20230918,171400,240896650,5300,5300,5300,5300,0
|
|
20230918,171300,240896650,5300,5300,5300,5300,0
|
|
20230918,171200,240896650,5300,5300,5300,5300,0
|
|
20230918,171100,240896650,5300,5300,5300,5300,0
|
|
20230918,171000,240896650,5300,5300,5300,5300,0
|
|
20230918,170900,240896650,5300,5300,5300,5300,0
|
|
20230918,170800,240896650,5300,5300,5300,5300,0
|
|
20230918,170700,240896650,5300,5300,5300,5300,0
|
|
20230918,170600,240896650,5300,5300,5300,5300,0
|
|
20230918,170500,240896650,5300,5300,5300,5300,0
|
|
20230918,170400,240896650,5300,5300,5300,5300,0
|
|
20230918,170300,240896650,5300,5300,5300,5300,0
|
|
20230918,170200,240896650,5300,5300,5300,5300,0
|
|
20230918,170100,240896650,5300,5300,5300,5300,816
|
|
20230918,170000,240896650,5300,5300,5300,5300,0
|
|
20230918,165900,240896650,5300,5300,5300,5300,0
|
|
20230918,165800,240896650,5300,5300,5300,5300,0
|
|
20230918,165700,240896650,5300,5300,5300,5300,0
|
|
20230918,165600,240896650,5300,5300,5300,5300,0
|
|
20230918,165500,240896650,5300,5300,5300,5300,0
|
|
20230918,165400,240896650,5300,5300,5300,5300,0
|
|
20230918,165300,240896650,5300,5300,5300,5300,0
|
|
20230918,165200,240896650,5300,5300,5300,5300,0
|
|
20230918,165100,240896650,5300,5300,5300,5300,0
|
|
20230918,165000,240896650,5300,5300,5300,5300,0
|
|
20230918,164900,240896650,5300,5300,5300,5300,0
|
|
20230918,164800,240896650,5300,5300,5300,5300,0
|
|
20230918,164700,240896650,5300,5300,5300,5300,0
|
|
20230918,164600,240896650,5300,5300,5300,5300,0
|
|
20230918,164500,240896650,5300,5300,5300,5300,0
|
|
20230918,164400,240896650,5300,5300,5300,5300,0
|
|
20230918,164300,240896650,5300,5300,5300,5300,0
|
|
20230918,164200,240896650,5300,5300,5300,5300,0
|
|
20230918,164100,240896650,5300,5300,5300,5300,0
|
|
20230918,164000,240896650,5300,5300,5300,5300,0
|
|
20230918,163900,240896650,5300,5300,5300,5300,0
|
|
20230918,163800,240896650,5300,5300,5300,5300,0
|
|
20230918,163700,240896650,5300,5300,5300,5300,0
|
|
20230918,163600,240896650,5300,5300,5300,5300,0
|
|
20230918,163500,240896650,5300,5300,5300,5300,0
|
|
20230918,163400,240896650,5300,5300,5300,5300,0
|
|
20230918,163300,240896650,5300,5300,5300,5300,0
|
|
20230918,163200,240896650,5300,5300,5300,5300,0
|
|
20230918,163100,240896650,5300,5300,5300,5300,816
|
|
20230918,163000,240896650,5300,5300,5300,5300,0
|
|
20230918,162900,240896650,5300,5300,5300,5300,0
|
|
20230918,162800,240896650,5300,5300,5300,5300,0
|
|
20230918,162700,240896650,5300,5300,5300,5300,0
|
|
20230918,162600,240896650,5300,5300,5300,5300,0
|
|
20230918,162500,240896650,5300,5300,5300,5300,0
|
|
20230918,162400,240896650,5300,5300,5300,5300,0
|
|
20230918,162300,240896650,5300,5300,5300,5300,0
|
|
20230918,162200,240896650,5300,5300,5300,5300,0
|
|
20230918,162100,240896650,5300,5300,5300,5300,0
|
|
20230918,162000,240896650,5300,5300,5300,5300,0
|
|
20230918,161900,240896650,5300,5300,5300,5300,0
|
|
20230918,161800,240896650,5300,5300,5300,5300,0
|
|
20230918,161700,240896650,5300,5300,5300,5300,0
|
|
20230918,161600,240896650,5300,5300,5300,5300,0
|
|
20230918,161500,240896650,5300,5300,5300,5300,0
|
|
20230918,161400,240896650,5300,5300,5300,5300,0
|
|
20230918,161300,240896650,5300,5300,5300,5300,0
|
|
20230918,161200,240896650,5300,5300,5300,5300,0
|
|
20230918,161100,240896650,5300,5300,5300,5300,0
|
|
20230918,161000,240896650,5300,5300,5300,5300,0
|
|
20230918,160900,240896650,5300,5300,5300,5300,0
|
|
20230918,160800,240896650,5300,5300,5300,5300,0
|
|
20230918,160700,240896650,5300,5300,5300,5300,0
|
|
20230918,160600,240896650,5300,5300,5300,5300,0
|
|
20230918,160500,240896650,5300,5300,5300,5300,0
|
|
20230918,160400,240896650,5300,5300,5300,5300,0
|
|
20230918,160300,240896650,5300,5300,5300,5300,0
|
|
20230918,160200,240896650,5300,5300,5300,5300,0
|
|
20230918,160100,240896650,5300,5300,5300,5300,816
|
|
20230918,160000,240896650,5300,5300,5300,5300,0
|
|
20230918,155900,240896650,5300,5300,5300,5300,0
|
|
20230918,155800,240896650,5300,5300,5300,5300,0
|
|
20230918,155700,240896650,5300,5300,5300,5300,0
|
|
20230918,155600,240896650,5300,5300,5300,5300,0
|
|
20230918,155500,240896650,5300,5300,5300,5300,0
|
|
20230918,155400,240896650,5300,5300,5300,5300,0
|
|
20230918,155300,240896650,5300,5300,5300,5300,0
|
|
20230918,155200,240896650,5300,5300,5300,5300,0
|
|
20230918,155100,240896650,5300,5300,5300,5300,0
|
|
20230918,155000,240896650,5300,5300,5300,5300,0
|
|
20230918,154900,240896650,5300,5300,5300,5300,0
|
|
20230918,154800,240896650,5300,5300,5300,5300,0
|
|
20230918,154700,240896650,5300,5300,5300,5300,0
|
|
20230918,154600,240896650,5300,5300,5300,5300,0
|
|
20230918,154500,240896650,5300,5300,5300,5300,0
|
|
20230918,154400,240896650,5300,5300,5300,5300,0
|
|
20230918,154300,240896650,5300,5300,5300,5300,0
|
|
20230918,154200,240896650,5300,5300,5300,5300,0
|
|
20230918,154100,240896650,5300,5300,5300,5300,0
|
|
20230918,154000,240896650,5300,5300,5300,5300,0
|
|
20230918,153900,240896650,5300,5300,5300,5300,0
|
|
20230918,153800,240896650,5300,5300,5300,5300,0
|
|
20230918,153700,240896650,5300,5300,5300,5300,0
|
|
20230918,153600,240896650,5300,5300,5300,5300,0
|
|
20230918,153500,240896650,5300,5300,5300,5300,0
|
|
20230918,153400,240896650,5300,5300,5300,5300,0
|
|
20230918,153300,240896650,5300,5300,5300,5300,0
|
|
20230918,153200,240896650,5300,5300,5300,5300,0
|
|
20230918,153100,240896650,5300,5300,5300,5300,816
|
|
20230918,153000,240896650,5300,5300,5300,5300,816
|
|
20230918,152900,236571850,5300,5300,5300,5300,0
|
|
20230918,152800,236571850,5300,5300,5300,5300,0
|
|
20230918,152700,236571850,5300,5300,5300,5300,0
|
|
20230918,152600,236571850,5300,5300,5300,5300,0
|
|
20230918,152500,236571850,5300,5300,5300,5300,0
|
|
20230918,152400,236571850,5300,5300,5300,5300,0
|
|
20230918,152300,236571850,5300,5300,5300,5300,0
|
|
20230918,152200,236571850,5300,5300,5300,5300,0
|
|
20230918,152100,236571850,5300,5300,5300,5300,0
|
|
20230918,152000,236571850,5300,5300,5300,5300,0
|
|
20230918,151900,236571850,5300,5290,5300,5280,463
|
|
20230918,151800,234122580,5290,5280,5290,5280,90
|
|
20230918,151700,233646580,5280,5290,5290,5280,16
|
|
20230918,151600,233561970,5290,5280,5290,5280,66
|
|
20230918,151500,233212870,5290,5290,5290,5290,0
|
|
20230918,151400,233212870,5290,5280,5290,5280,53
|
|
20230918,151300,232932530,5290,5290,5290,5290,15
|
|
20230918,151200,232853180,5290,5290,5290,5290,0
|
|
20230918,151100,232853180,5290,5290,5290,5290,64
|
|
20230918,151000,232514620,5290,5290,5290,5290,0
|
|
20230918,150900,232514620,5290,5290,5290,5290,59
|
|
20230918,150800,232202510,5290,5290,5290,5290,0
|
|
20230918,150700,232202510,5290,5290,5290,5290,38
|
|
20230918,150600,232001490,5290,5290,5290,5290,0
|
|
20230918,150500,232001490,5290,5290,5290,5290,0
|
|
20230918,150400,232001490,5290,5290,5290,5290,26
|
|
20230918,150300,231863950,5290,5290,5290,5290,61
|
|
20230918,150200,231541260,5290,5290,5290,5290,14
|
|
20230918,150100,231467200,5290,5290,5290,5290,0
|
|
20230918,150000,231467200,5290,5290,5290,5290,0
|
|
20230918,145900,231467200,5290,5290,5290,5290,0
|
|
20230918,145800,231467200,5290,5290,5290,5290,0
|
|
20230918,145700,231467200,5290,5290,5290,5290,0
|
|
20230918,145600,231467200,5290,5290,5290,5290,0
|
|
20230918,145500,231467200,5290,5290,5290,5290,5
|
|
20230918,145400,231440750,5280,5280,5290,5280,14
|
|
20230918,145300,231366820,5270,5270,5270,5270,1022
|
|
20230918,145200,225980880,5280,5280,5280,5280,0
|
|
20230918,145100,225980880,5280,5280,5280,5280,0
|
|
20230918,145000,225980880,5280,5280,5280,5280,94
|
|
20230918,144900,225484560,5280,5280,5280,5280,0
|
|
20230918,144800,225484560,5280,5280,5280,5280,0
|
|
20230918,144700,225484560,5280,5280,5280,5280,0
|
|
20230918,144600,225484560,5280,5280,5280,5280,2
|
|
20230918,144500,225474000,5290,5290,5290,5290,0
|
|
20230918,144400,225474000,5290,5290,5290,5290,58
|
|
20230918,144300,225167180,5290,5290,5290,5290,0
|
|
20230918,144200,225167180,5290,5290,5290,5290,0
|
|
20230918,144100,225167180,5290,5290,5290,5290,0
|
|
20230918,144000,225167180,5290,5290,5290,5290,0
|
|
20230918,143900,225167180,5290,5290,5290,5290,0
|
|
20230918,143800,225167180,5290,5290,5290,5290,63
|
|
20230918,143700,224833910,5270,5270,5270,5270,0
|
|
20230918,143600,224833910,5270,5270,5270,5270,0
|
|
20230918,143500,224833910,5270,5270,5270,5270,0
|
|
20230918,143400,224833910,5270,5270,5270,5270,150
|
|
20230918,143300,224043410,5300,5300,5300,5300,0
|
|
20230918,143200,224043410,5300,5300,5300,5300,54
|
|
20230918,143100,223757210,5290,5290,5290,5290,0
|
|
20230918,143000,223757210,5290,5290,5290,5290,0
|
|
20230918,142900,223757210,5290,5290,5290,5290,9
|
|
20230918,142800,223709600,5290,5290,5290,5290,1
|
|
20230918,142700,223704310,5290,5290,5290,5290,28
|
|
20230918,142600,223556190,5270,5270,5270,5270,0
|
|
20230918,142500,223556190,5270,5270,5270,5270,0
|
|
20230918,142400,223556190,5270,5270,5270,5270,0
|
|
20230918,142300,223556190,5270,5270,5270,5270,12
|
|
20230918,142200,223492950,5270,5270,5270,5270,0
|
|
20230918,142100,223492950,5270,5270,5270,5270,344
|
|
20230918,142000,221680070,5270,5270,5270,5270,0
|
|
20230918,141900,221680070,5270,5270,5270,5270,1
|
|
20230918,141800,221674800,5270,5270,5270,5270,0
|
|
20230918,141700,221674800,5270,5270,5270,5270,0
|
|
20230918,141600,221674800,5270,5270,5270,5270,289
|
|
20230918,141500,220151770,5290,5290,5290,5290,0
|
|
20230918,141400,220151770,5290,5290,5290,5290,61
|
|
20230918,141300,219829080,5300,5300,5300,5300,0
|
|
20230918,141200,219829080,5300,5300,5300,5300,0
|
|
20230918,141100,219829080,5300,5300,5300,5300,0
|
|
20230918,141000,219829080,5300,5300,5300,5300,0
|
|
20230918,140900,219829080,5300,5300,5300,5300,55
|
|
20230918,140800,219537580,5300,5300,5300,5300,0
|
|
20230918,140700,219537580,5300,5300,5300,5300,59
|
|
20230918,140600,219224880,5270,5270,5270,5270,30
|
|
20230918,140500,219066780,5270,5270,5270,5270,700
|
|
20230918,140400,215377780,5300,5300,5300,5300,2
|
|
20230918,140300,215367180,5300,5300,5300,5300,0
|
|
20230918,140200,215367180,5300,5300,5300,5300,0
|
|
20230918,140100,215367180,5300,5300,5300,5300,0
|
|
20230918,140000,215367180,5300,5300,5300,5300,0
|
|
20230918,135900,215367180,5300,5300,5300,5300,64
|
|
20230918,135800,215027980,5270,5270,5270,5270,2500
|
|
20230918,135700,201852980,5290,5290,5290,5290,0
|
|
20230918,135600,201852980,5290,5290,5290,5290,0
|
|
20230918,135500,201852980,5290,5290,5290,5290,0
|
|
20230918,135400,201852980,5290,5290,5290,5290,1
|
|
20230918,135300,201847690,5280,5280,5280,5280,0
|
|
20230918,135200,201847690,5280,5280,5280,5280,400
|
|
20230918,135100,199735690,5280,5280,5280,5280,0
|
|
20230918,135000,199735690,5280,5280,5280,5280,0
|
|
20230918,134900,199735690,5280,5290,5290,5280,231
|
|
20230918,134800,198515950,5290,5290,5290,5290,0
|
|
20230918,134700,198515950,5290,5290,5290,5290,126
|
|
20230918,134600,197849410,5300,5300,5300,5300,1
|
|
20230918,134500,197844110,5290,5290,5290,5290,54
|
|
20230918,134400,197558450,5300,5300,5300,5300,3
|
|
20230918,134300,197542550,5300,5300,5300,5300,1
|
|
20230918,134200,197537250,5310,5310,5310,5310,0
|
|
20230918,134100,197537250,5310,5310,5310,5310,87
|
|
20230918,134000,197075280,5310,5310,5310,5310,35
|
|
20230918,133900,196889430,5310,5310,5310,5310,0
|
|
20230918,133800,196889430,5310,5310,5310,5310,55
|
|
20230918,133700,196597380,5300,5300,5300,5300,4
|
|
20230918,133600,196576180,5290,5290,5290,5290,0
|
|
20230918,133500,196576180,5290,5290,5290,5290,0
|
|
20230918,133400,196576180,5290,5290,5290,5290,1
|
|
20230918,133300,196570890,5290,5290,5290,5290,0
|
|
20230918,133200,196570890,5290,5290,5290,5290,0
|
|
20230918,133100,196570890,5290,5300,5300,5290,100
|
|
20230918,133000,196041390,5310,5310,5310,5310,0
|
|
20230918,132900,196041390,5310,5290,5310,5290,1059
|
|
20230918,132800,190433720,5280,5280,5280,5280,199
|
|
20230918,132700,189383000,5280,5280,5280,5280,0
|
|
20230918,132600,189383000,5280,5280,5280,5280,12
|
|
20230918,132500,189319640,5250,5250,5250,5250,100
|
|
20230918,132400,188794640,5250,5270,5270,5250,100
|
|
20230918,132300,188269480,5290,5290,5290,5290,0
|
|
20230918,132200,188269480,5290,5290,5290,5290,0
|
|
20230918,132100,188269480,5290,5290,5290,5290,469
|
|
20230918,132000,185788470,5290,5290,5290,5290,0
|
|
20230918,131900,185788470,5290,5290,5290,5290,0
|
|
20230918,131800,185788470,5290,5290,5290,5290,0
|
|
20230918,131700,185788470,5290,5290,5290,5290,0
|
|
20230918,131600,185788470,5290,5300,5300,5290,318
|
|
20230918,131500,184104570,5310,5310,5310,5310,111
|
|
20230918,131400,183515160,5330,5300,5330,5300,2
|
|
20230918,131300,183504530,5300,5300,5300,5300,0
|
|
20230918,131200,183504530,5300,5300,5300,5300,92
|
|
20230918,131100,183016930,5280,5280,5280,5280,25
|
|
20230918,131000,182884930,5300,5300,5300,5300,54
|
|
20230918,130900,182598730,5300,5300,5300,5300,0
|
|
20230918,130800,182598730,5300,5300,5300,5300,0
|
|
20230918,130700,182598730,5300,5300,5300,5300,0
|
|
20230918,130600,182598730,5300,5300,5300,5300,0
|
|
20230918,130500,182598730,5300,5300,5300,5300,55
|
|
20230918,130400,182307230,5300,5300,5300,5300,0
|
|
20230918,130300,182307230,5300,5300,5300,5300,0
|
|
20230918,130200,182307230,5300,5300,5300,5300,0
|
|
20230918,130100,182307230,5300,5300,5300,5300,0
|
|
20230918,130000,182307230,5300,5300,5300,5300,1
|
|
20230918,125900,182301930,5330,5330,5330,5330,1
|
|
20230918,125800,182296600,5300,5300,5300,5300,0
|
|
20230918,125700,182296600,5300,5300,5300,5300,0
|
|
20230918,125600,182296600,5300,5300,5300,5300,0
|
|
20230918,125500,182296600,5300,5300,5300,5300,10
|
|
20230918,125400,182243600,5350,5330,5350,5330,499
|
|
20230918,125300,179583790,5340,5300,5340,5300,161
|
|
20230918,125200,178730320,5350,5340,5350,5330,845
|
|
20230918,125100,174211810,5340,5240,5340,5240,4486
|
|
20230918,125000,150515640,5240,5240,5240,5240,61
|
|
20230918,124900,150196000,5230,5230,5230,5230,0
|
|
20230918,124800,150196000,5230,5230,5230,5230,0
|
|
20230918,124700,150196000,5230,5230,5230,5230,0
|
|
20230918,124600,150196000,5230,5230,5230,5230,0
|
|
20230918,124500,150196000,5230,5230,5230,5230,0
|
|
20230918,124400,150196000,5230,5230,5230,5230,150
|
|
20230918,124300,149411500,5230,5230,5230,5230,0
|
|
20230918,124200,149411500,5230,5230,5230,5230,82
|
|
20230918,124100,148982640,5230,5230,5230,5230,0
|
|
20230918,124000,148982640,5230,5230,5230,5230,0
|
|
20230918,123900,148982640,5230,5230,5230,5230,56
|
|
20230918,123800,148689760,5200,5200,5200,5200,0
|
|
20230918,123700,148689760,5200,5200,5200,5200,0
|
|
20230918,123600,148689760,5200,5200,5200,5200,0
|
|
20230918,123500,148689760,5200,5200,5200,5200,0
|
|
20230918,123400,148689760,5200,5200,5200,5200,0
|
|
20230918,123300,148689760,5200,5200,5200,5200,0
|
|
20230918,123200,148689760,5200,5200,5200,5200,0
|
|
20230918,123100,148689760,5200,5200,5200,5200,0
|
|
20230918,123000,148689760,5200,5200,5200,5200,0
|
|
20230918,122900,148689760,5200,5200,5200,5200,0
|
|
20230918,122800,148689760,5200,5200,5200,5200,0
|
|
20230918,122700,148689760,5200,5200,5200,5200,0
|
|
20230918,122600,148689760,5200,5200,5200,5200,0
|
|
20230918,122500,148689760,5200,5200,5200,5200,0
|
|
20230918,122400,148689760,5200,5200,5200,5200,0
|
|
20230918,122300,148689760,5200,5200,5200,5200,0
|
|
20230918,122200,148689760,5200,5200,5200,5200,100
|
|
20230918,122100,148169760,5220,5220,5220,5220,0
|
|
20230918,122000,148169760,5220,5220,5220,5220,0
|
|
20230918,121900,148169760,5220,5220,5220,5220,57
|
|
20230918,121800,147872220,5220,5220,5220,5220,0
|
|
20230918,121700,147872220,5220,5220,5220,5220,59
|
|
20230918,121600,147564240,5220,5220,5220,5220,0
|
|
20230918,121500,147564240,5220,5220,5220,5220,0
|
|
20230918,121400,147564240,5220,5220,5220,5220,4
|
|
20230918,121300,147543360,5220,5220,5220,5220,0
|
|
20230918,121200,147543360,5220,5220,5220,5220,0
|
|
20230918,121100,147543360,5220,5220,5220,5220,0
|
|
20230918,121000,147543360,5220,5220,5220,5220,0
|
|
20230918,120900,147543360,5220,5220,5220,5220,0
|
|
20230918,120800,147543360,5220,5220,5220,5220,0
|
|
20230918,120700,147543360,5220,5220,5220,5220,64
|
|
20230918,120600,147209280,5190,5190,5190,5190,0
|
|
20230918,120500,147209280,5190,5190,5190,5190,0
|
|
20230918,120400,147209280,5190,5190,5190,5190,0
|
|
20230918,120300,147209280,5190,5190,5190,5190,1
|
|
20230918,120200,147204090,5200,5200,5200,5200,0
|
|
20230918,120100,147204090,5200,5200,5200,5200,0
|
|
20230918,120000,147204090,5200,5200,5200,5200,0
|
|
20230918,115900,147204090,5200,5200,5200,5200,1
|
|
20230918,115800,147198890,5200,5200,5200,5200,0
|
|
20230918,115700,147198890,5200,5200,5200,5200,280
|
|
20230918,115600,145742890,5200,5200,5200,5200,0
|
|
20230918,115500,145742890,5200,5200,5200,5200,0
|
|
20230918,115400,145742890,5200,5200,5200,5200,0
|
|
20230918,115300,145742890,5200,5200,5200,5200,0
|
|
20230918,115200,145742890,5200,5200,5200,5200,0
|
|
20230918,115100,145742890,5200,5200,5200,5200,0
|
|
20230918,115000,145742890,5200,5200,5200,5200,3
|
|
20230918,114900,145727290,5200,5210,5210,5200,31
|
|
20230918,114800,145565810,5230,5230,5230,5230,1
|
|
20230918,114700,145560580,5210,5210,5210,5210,0
|
|
20230918,114600,145560580,5210,5210,5210,5210,0
|
|
20230918,114500,145560580,5210,5210,5210,5210,0
|
|
20230918,114400,145560580,5210,5220,5220,5210,200
|
|
20230918,114300,144517330,5240,5240,5240,5240,0
|
|
20230918,114200,144517330,5240,5240,5240,5240,0
|
|
20230918,114100,144517330,5240,5240,5240,5240,0
|
|
20230918,114000,144517330,5240,5240,5240,5240,63
|
|
20230918,113900,144187210,5230,5230,5230,5230,0
|
|
20230918,113800,144187210,5230,5230,5230,5230,14
|
|
20230918,113700,144113990,5240,5240,5240,5240,0
|
|
20230918,113600,144113990,5240,5240,5240,5240,0
|
|
20230918,113500,144113990,5240,5240,5240,5240,0
|
|
20230918,113400,144113990,5240,5240,5240,5240,0
|
|
20230918,113300,144113990,5240,5240,5240,5240,0
|
|
20230918,113200,144113990,5240,5240,5240,5240,0
|
|
20230918,113100,144113990,5240,5240,5240,5240,0
|
|
20230918,113000,144113990,5240,5240,5240,5240,0
|
|
20230918,112900,144113990,5240,5240,5240,5240,15
|
|
20230918,112800,144035390,5240,5240,5240,5240,0
|
|
20230918,112700,144035390,5240,5230,5240,5230,202
|
|
20230918,112600,142978710,5210,5240,5240,5210,11
|
|
20230918,112500,142921100,5240,5240,5240,5240,0
|
|
20230918,112400,142921100,5240,5240,5240,5240,0
|
|
20230918,112300,142921100,5240,5240,5240,5240,62
|
|
20230918,112200,142596220,5240,5240,5240,5240,1
|
|
20230918,112100,142590980,5230,5230,5230,5230,0
|
|
20230918,112000,142590980,5230,5230,5230,5230,0
|
|
20230918,111900,142590980,5230,5230,5230,5230,0
|
|
20230918,111800,142590980,5230,5230,5230,5230,0
|
|
20230918,111700,142590980,5230,5230,5230,5230,0
|
|
20230918,111600,142590980,5230,5230,5230,5230,60
|
|
20230918,111500,142277180,5230,5230,5230,5230,0
|
|
20230918,111400,142277180,5230,5230,5230,5230,0
|
|
20230918,111300,142277180,5230,5230,5230,5230,0
|
|
20230918,111200,142277180,5230,5230,5230,5230,0
|
|
20230918,111100,142277180,5230,5230,5230,5230,0
|
|
20230918,111000,142277180,5230,5230,5230,5230,0
|
|
20230918,110900,142277180,5230,5230,5230,5230,0
|
|
20230918,110800,142277180,5230,5230,5230,5230,75
|
|
20230918,110700,141884930,5230,5230,5230,5230,1
|
|
20230918,110600,141879700,5190,5190,5200,5190,697
|
|
20230918,110500,138258100,5200,5200,5200,5200,603
|
|
20230918,110400,135122500,5240,5240,5240,5240,0
|
|
20230918,110300,135122500,5240,5240,5240,5240,0
|
|
20230918,110200,135122500,5240,5240,5240,5240,0
|
|
20230918,110100,135122500,5240,5240,5240,5240,1
|
|
20230918,110000,135117260,5200,5210,5210,5200,1619
|
|
20230918,105900,126697310,5240,5240,5240,5240,0
|
|
20230918,105800,126697310,5240,5240,5240,5240,0
|
|
20230918,105700,126697310,5240,5240,5240,5240,0
|
|
20230918,105600,126697310,5240,5230,5240,5220,81
|
|
20230918,105500,126273050,5220,5230,5230,5220,8
|
|
20230918,105400,126231220,5240,5200,5240,5200,101
|
|
20230918,105300,125705980,5230,5200,5230,5200,117
|
|
20230918,105200,125097070,5240,5240,5240,5240,57
|
|
20230918,105100,124798390,5240,5240,5240,5240,0
|
|
20230918,105000,124798390,5240,5240,5240,5240,0
|
|
20230918,104900,124798390,5240,5240,5240,5240,0
|
|
20230918,104800,124798390,5240,5240,5240,5240,54
|
|
20230918,104700,124515430,5230,5230,5230,5230,0
|
|
20230918,104600,124515430,5230,5230,5230,5230,15
|
|
20230918,104500,124436980,5220,5220,5220,5220,14
|
|
20230918,104400,124363900,5240,5240,5240,5240,50
|
|
20230918,104300,124101900,5240,5240,5240,5240,0
|
|
20230918,104200,124101900,5240,5240,5240,5240,2
|
|
20230918,104100,124091420,5240,5240,5240,5240,10
|
|
20230918,104000,124039020,5240,5240,5240,5240,0
|
|
20230918,103900,124039020,5240,5220,5240,5220,140
|
|
20230918,103800,123305540,5210,5200,5210,5200,506
|
|
20230918,103700,120674320,5210,5200,5210,5200,2
|
|
20230918,103600,120663910,5200,5200,5200,5200,1
|
|
20230918,103500,120658710,5200,5200,5200,5200,4
|
|
20230918,103400,120637910,5230,5230,5230,5230,75
|
|
20230918,103300,120245660,5230,5200,5230,5190,101
|
|
20230918,103200,119720520,5200,5200,5210,5200,313
|
|
20230918,103100,118089920,5210,5220,5220,5210,298
|
|
20230918,103000,116536540,5250,5250,5250,5250,0
|
|
20230918,102900,116536540,5250,5250,5250,5250,0
|
|
20230918,102800,116536540,5250,5240,5250,5240,52
|
|
20230918,102700,116263550,5240,5240,5240,5240,0
|
|
20230918,102600,116263550,5240,5230,5240,5230,26
|
|
20230918,102500,116127560,5230,5220,5230,5220,20
|
|
20230918,102400,116023120,5230,5230,5230,5230,0
|
|
20230918,102300,116023120,5230,5230,5230,5230,0
|
|
20230918,102200,116023120,5230,5230,5230,5230,1
|
|
20230918,102100,116017890,5200,5200,5200,5200,0
|
|
20230918,102000,116017890,5200,5200,5200,5200,0
|
|
20230918,101900,116017890,5200,5200,5200,5200,0
|
|
20230918,101800,116017890,5200,5200,5200,5200,0
|
|
20230918,101700,116017890,5200,5200,5200,5200,0
|
|
20230918,101600,116017890,5200,5220,5220,5200,12
|
|
20230918,101500,115955450,5210,5200,5210,5200,233
|
|
20230918,101400,114743020,5200,5190,5200,5190,41
|
|
20230918,101300,114530070,5230,5230,5230,5230,21
|
|
20230918,101200,114420240,5290,5290,5290,5290,0
|
|
20230918,101100,114420240,5290,5290,5290,5290,0
|
|
20230918,101000,114420240,5290,5290,5290,5290,0
|
|
20230918,100900,114420240,5290,5170,5290,5170,962
|
|
20230918,100800,109425000,5150,5160,5160,5150,1013
|
|
20230918,100700,104198630,5150,5150,5150,5150,1000
|
|
20230918,100600,99048630,5170,5170,5170,5170,0
|
|
20230918,100500,99048630,5170,5170,5170,5170,0
|
|
20230918,100400,99048630,5170,5170,5170,5170,0
|
|
20230918,100300,99048630,5170,5170,5170,5170,0
|
|
20230918,100200,99048630,5170,5150,5170,5150,836
|
|
20230918,100100,94743210,5150,5150,5150,5140,1165
|
|
20230918,100000,88752720,5150,5150,5150,5150,44
|
|
20230918,095900,88526120,5150,5140,5150,5140,73
|
|
20230918,095800,88150190,5150,5150,5150,5150,0
|
|
20230918,095700,88150190,5150,5150,5150,5150,185
|
|
20230918,095600,87197440,5150,5150,5150,5150,0
|
|
20230918,095500,87197440,5150,5150,5150,5150,71
|
|
20230918,095400,86831790,5190,5190,5190,5190,0
|
|
20230918,095300,86831790,5190,5190,5190,5190,0
|
|
20230918,095200,86831790,5190,5190,5190,5190,58
|
|
20230918,095100,86530770,5200,5160,5200,5160,1018
|
|
20230918,095000,81258280,5160,5160,5160,5160,4
|
|
20230918,094900,81237640,5160,5160,5160,5160,100
|
|
20230918,094800,80721640,5160,5160,5160,5160,64
|
|
20230918,094700,80391400,5160,5160,5160,5160,0
|
|
20230918,094600,80391400,5160,5160,5160,5160,0
|
|
20230918,094500,80391400,5160,5160,5160,5160,50
|
|
20230918,094400,80133400,5160,5160,5160,5160,60
|
|
20230918,094300,79823800,5150,5150,5150,5150,2
|
|
20230918,094200,79813500,5150,5150,5150,5150,100
|
|
20230918,094100,79298500,5160,5160,5160,5160,1
|
|
20230918,094000,79293340,5130,5130,5130,5130,2546
|
|
20230918,093900,66232360,5130,5130,5130,5130,130
|
|
20230918,093800,65565460,5130,5150,5150,5130,2800
|
|
20230918,093700,51194450,5160,5160,5160,5160,0
|
|
20230918,093600,51194450,5160,5160,5160,5160,619
|
|
20230918,093500,48000410,5170,5170,5170,5170,29
|
|
20230918,093400,47850480,5170,5170,5170,5170,0
|
|
20230918,093300,47850480,5170,5170,5170,5170,2
|
|
20230918,093200,47840140,5170,5170,5170,5170,27
|
|
20230918,093100,47700550,5170,5170,5170,5170,0
|
|
20230918,093000,47700550,5170,5170,5170,5170,1
|
|
20230918,092900,47695380,5150,5150,5150,5150,5
|
|
20230918,092800,47669630,5150,5150,5150,5150,40
|
|
20230918,092700,47463630,5140,5140,5140,5140,0
|
|
20230918,092600,47463630,5140,5150,5150,5140,600
|
|
20230918,092500,44379620,5170,5170,5170,5170,0
|
|
20230918,092400,44379620,5170,5170,5170,5170,4
|
|
20230918,092300,44358940,5170,5170,5170,5170,5
|
|
20230918,092200,44333090,5170,5170,5170,5170,1
|
|
20230918,092100,44327920,5130,5170,5180,5130,182
|
|
20230918,092000,43385640,5170,5170,5170,5170,18
|
|
20230918,091900,43292580,5170,5170,5170,5170,10
|
|
20230918,091800,43240880,5170,5170,5170,5170,0
|
|
20230918,091700,43240880,5170,5170,5170,5170,1
|
|
20230918,091600,43235710,5120,5130,5130,5120,300
|
|
20230918,091500,41697650,5170,5170,5170,5170,0
|
|
20230918,091400,41697650,5170,5170,5170,5170,0
|
|
20230918,091300,41697650,5170,5170,5170,5170,26
|
|
20230918,091200,41563230,5170,5180,5180,5130,3490
|
|
20230918,091100,23622010,5170,5170,5170,5170,13
|
|
20230918,091000,23554800,5170,5170,5170,5170,50
|
|
20230918,090900,23296300,5150,5130,5150,5120,1222
|
|
20230918,090800,17029120,5120,5190,5190,5120,1020
|
|
20230918,090700,11792650,5190,5200,5200,5190,141
|
|
20230918,090600,11060650,5210,5200,5210,5200,173
|
|
20230918,090500,10160880,5190,5190,5200,5190,114
|
|
20230918,090400,9568280,5120,5190,5190,5120,915
|
|
20230918,090300,4856380,5210,5210,5210,5210,0
|
|
20230918,090200,4856380,5210,5180,5210,5150,501
|
|
20230918,090100,2275470,5150,5150,5150,5150,0
|
|
20230918,090000,2275470,5150,5280,5280,5150,416
|