691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,202800,164272690,5160,5160,5160,5160,1016
|
|
20230919,202700,164272690,5160,5160,5160,5160,0
|
|
20230919,202600,164272690,5160,5160,5160,5160,0
|
|
20230919,202500,164272690,5160,5160,5160,5160,0
|
|
20230919,202400,164272690,5160,5160,5160,5160,0
|
|
20230919,202300,164272690,5160,5160,5160,5160,0
|
|
20230919,202200,164272690,5160,5160,5160,5160,0
|
|
20230919,202100,164272690,5160,5160,5160,5160,0
|
|
20230919,202000,164272690,5160,5160,5160,5160,0
|
|
20230919,201900,164272690,5160,5160,5160,5160,0
|
|
20230919,201800,164272690,5160,5160,5160,5160,0
|
|
20230919,201700,164272690,5160,5160,5160,5160,0
|
|
20230919,201600,164272690,5160,5160,5160,5160,0
|
|
20230919,201500,164272690,5160,5160,5160,5160,0
|
|
20230919,201400,164272690,5160,5160,5160,5160,0
|
|
20230919,201300,164272690,5160,5160,5160,5160,0
|
|
20230919,201200,164272690,5160,5160,5160,5160,0
|
|
20230919,201100,164272690,5160,5160,5160,5160,0
|
|
20230919,201000,164272690,5160,5160,5160,5160,0
|
|
20230919,200900,164272690,5160,5160,5160,5160,0
|
|
20230919,200800,164272690,5160,5160,5160,5160,0
|
|
20230919,200700,164272690,5160,5160,5160,5160,0
|
|
20230919,200600,164272690,5160,5160,5160,5160,0
|
|
20230919,200500,164272690,5160,5160,5160,5160,0
|
|
20230919,200400,164272690,5160,5160,5160,5160,0
|
|
20230919,200300,164272690,5160,5160,5160,5160,0
|
|
20230919,200200,164272690,5160,5160,5160,5160,0
|
|
20230919,200100,164272690,5160,5160,5160,5160,0
|
|
20230919,200000,164272690,5160,5160,5160,5160,0
|
|
20230919,195900,164272690,5160,5160,5160,5160,0
|
|
20230919,195800,164272690,5160,5160,5160,5160,1016
|
|
20230919,195700,164272690,5160,5160,5160,5160,0
|
|
20230919,195600,164272690,5160,5160,5160,5160,0
|
|
20230919,195500,164272690,5160,5160,5160,5160,0
|
|
20230919,195400,164272690,5160,5160,5160,5160,0
|
|
20230919,195300,164272690,5160,5160,5160,5160,0
|
|
20230919,195200,164272690,5160,5160,5160,5160,0
|
|
20230919,195100,164272690,5160,5160,5160,5160,0
|
|
20230919,195000,164272690,5160,5160,5160,5160,0
|
|
20230919,194900,164272690,5160,5160,5160,5160,0
|
|
20230919,194800,164272690,5160,5160,5160,5160,0
|
|
20230919,194700,164272690,5160,5160,5160,5160,0
|
|
20230919,194600,164272690,5160,5160,5160,5160,0
|
|
20230919,194500,164272690,5160,5160,5160,5160,0
|
|
20230919,194400,164272690,5160,5160,5160,5160,0
|
|
20230919,194300,164272690,5160,5160,5160,5160,0
|
|
20230919,194200,164272690,5160,5160,5160,5160,0
|
|
20230919,194100,164272690,5160,5160,5160,5160,0
|
|
20230919,194000,164272690,5160,5160,5160,5160,0
|
|
20230919,193900,164272690,5160,5160,5160,5160,0
|
|
20230919,193800,164272690,5160,5160,5160,5160,0
|
|
20230919,193700,164272690,5160,5160,5160,5160,0
|
|
20230919,193600,164272690,5160,5160,5160,5160,0
|
|
20230919,193500,164272690,5160,5160,5160,5160,0
|
|
20230919,193400,164272690,5160,5160,5160,5160,0
|
|
20230919,193300,164272690,5160,5160,5160,5160,0
|
|
20230919,193200,164272690,5160,5160,5160,5160,0
|
|
20230919,193100,164272690,5160,5160,5160,5160,0
|
|
20230919,193000,164272690,5160,5160,5160,5160,0
|
|
20230919,192900,164272690,5160,5160,5160,5160,0
|
|
20230919,192800,164272690,5160,5160,5160,5160,1016
|
|
20230919,192700,164272690,5160,5160,5160,5160,0
|
|
20230919,192600,164272690,5160,5160,5160,5160,0
|
|
20230919,192500,164272690,5160,5160,5160,5160,0
|
|
20230919,192400,164272690,5160,5160,5160,5160,0
|
|
20230919,192300,164272690,5160,5160,5160,5160,0
|
|
20230919,192200,164272690,5160,5160,5160,5160,0
|
|
20230919,192100,164272690,5160,5160,5160,5160,0
|
|
20230919,192000,164272690,5160,5160,5160,5160,0
|
|
20230919,191900,164272690,5160,5160,5160,5160,0
|
|
20230919,191800,164272690,5160,5160,5160,5160,0
|
|
20230919,191700,164272690,5160,5160,5160,5160,0
|
|
20230919,191600,164272690,5160,5160,5160,5160,0
|
|
20230919,191500,164272690,5160,5160,5160,5160,0
|
|
20230919,191400,164272690,5160,5160,5160,5160,0
|
|
20230919,191300,164272690,5160,5160,5160,5160,0
|
|
20230919,191200,164272690,5160,5160,5160,5160,0
|
|
20230919,191100,164272690,5160,5160,5160,5160,0
|
|
20230919,191000,164272690,5160,5160,5160,5160,0
|
|
20230919,190900,164272690,5160,5160,5160,5160,0
|
|
20230919,190800,164272690,5160,5160,5160,5160,0
|
|
20230919,190700,164272690,5160,5160,5160,5160,0
|
|
20230919,190600,164272690,5160,5160,5160,5160,0
|
|
20230919,190500,164272690,5160,5160,5160,5160,0
|
|
20230919,190400,164272690,5160,5160,5160,5160,0
|
|
20230919,190300,164272690,5160,5160,5160,5160,0
|
|
20230919,190200,164272690,5160,5160,5160,5160,0
|
|
20230919,190100,164272690,5160,5160,5160,5160,0
|
|
20230919,190000,164272690,5160,5160,5160,5160,0
|
|
20230919,185900,164272690,5160,5160,5160,5160,0
|
|
20230919,185800,164272690,5160,5160,5160,5160,1016
|
|
20230919,185700,164272690,5160,5160,5160,5160,0
|
|
20230919,185600,164272690,5160,5160,5160,5160,0
|
|
20230919,185500,164272690,5160,5160,5160,5160,0
|
|
20230919,185400,164272690,5160,5160,5160,5160,0
|
|
20230919,185300,164272690,5160,5160,5160,5160,0
|
|
20230919,185200,164272690,5160,5160,5160,5160,0
|
|
20230919,185100,164272690,5160,5160,5160,5160,0
|
|
20230919,185000,164272690,5160,5160,5160,5160,0
|
|
20230919,184900,164272690,5160,5160,5160,5160,0
|
|
20230919,184800,164272690,5160,5160,5160,5160,0
|
|
20230919,184700,164272690,5160,5160,5160,5160,0
|
|
20230919,184600,164272690,5160,5160,5160,5160,0
|
|
20230919,184500,164272690,5160,5160,5160,5160,0
|
|
20230919,184400,164272690,5160,5160,5160,5160,0
|
|
20230919,184300,164272690,5160,5160,5160,5160,0
|
|
20230919,184200,164272690,5160,5160,5160,5160,0
|
|
20230919,184100,164272690,5160,5160,5160,5160,0
|
|
20230919,184000,164272690,5160,5160,5160,5160,0
|
|
20230919,183900,164272690,5160,5160,5160,5160,0
|
|
20230919,183800,164272690,5160,5160,5160,5160,0
|
|
20230919,183700,164272690,5160,5160,5160,5160,0
|
|
20230919,183600,164272690,5160,5160,5160,5160,0
|
|
20230919,183500,164272690,5160,5160,5160,5160,0
|
|
20230919,183400,164272690,5160,5160,5160,5160,0
|
|
20230919,183300,164272690,5160,5160,5160,5160,0
|
|
20230919,183200,164272690,5160,5160,5160,5160,0
|
|
20230919,183100,164272690,5160,5160,5160,5160,0
|
|
20230919,183000,164272690,5160,5160,5160,5160,0
|
|
20230919,182900,164272690,5160,5160,5160,5160,0
|
|
20230919,182800,164272690,5160,5160,5160,5160,1016
|
|
20230919,182700,164272690,5160,5160,5160,5160,0
|
|
20230919,182600,164272690,5160,5160,5160,5160,0
|
|
20230919,182500,164272690,5160,5160,5160,5160,0
|
|
20230919,182400,164272690,5160,5160,5160,5160,0
|
|
20230919,182300,164272690,5160,5160,5160,5160,0
|
|
20230919,182200,164272690,5160,5160,5160,5160,0
|
|
20230919,182100,164272690,5160,5160,5160,5160,0
|
|
20230919,182000,164272690,5160,5160,5160,5160,0
|
|
20230919,181900,164272690,5160,5160,5160,5160,0
|
|
20230919,181800,164272690,5160,5160,5160,5160,0
|
|
20230919,181700,164272690,5160,5160,5160,5160,0
|
|
20230919,181600,164272690,5160,5160,5160,5160,0
|
|
20230919,181500,164272690,5160,5160,5160,5160,0
|
|
20230919,181400,164272690,5160,5160,5160,5160,0
|
|
20230919,181300,164272690,5160,5160,5160,5160,0
|
|
20230919,181200,164272690,5160,5160,5160,5160,0
|
|
20230919,181100,164272690,5160,5160,5160,5160,0
|
|
20230919,181000,164272690,5160,5160,5160,5160,0
|
|
20230919,180900,164272690,5160,5160,5160,5160,0
|
|
20230919,180800,164272690,5160,5160,5160,5160,0
|
|
20230919,180700,164272690,5160,5160,5160,5160,0
|
|
20230919,180600,164272690,5160,5160,5160,5160,0
|
|
20230919,180500,164272690,5160,5160,5160,5160,0
|
|
20230919,180400,164272690,5160,5160,5160,5160,0
|
|
20230919,180300,164272690,5160,5160,5160,5160,0
|
|
20230919,180200,164272690,5160,5160,5160,5160,0
|
|
20230919,180100,164272690,5160,5160,5160,5160,0
|
|
20230919,180000,164272690,5160,5160,5160,5160,0
|
|
20230919,175900,164272690,5160,5160,5160,5160,0
|
|
20230919,175800,164272690,5160,5160,5160,5160,1016
|
|
20230919,175700,164272690,5160,5160,5160,5160,0
|
|
20230919,175600,164272690,5160,5160,5160,5160,0
|
|
20230919,175500,164272690,5160,5160,5160,5160,0
|
|
20230919,175400,164272690,5160,5160,5160,5160,0
|
|
20230919,175300,164272690,5160,5160,5160,5160,0
|
|
20230919,175200,164272690,5160,5160,5160,5160,0
|
|
20230919,175100,164272690,5160,5160,5160,5160,0
|
|
20230919,175000,164272690,5160,5160,5160,5160,0
|
|
20230919,174900,164272690,5160,5160,5160,5160,0
|
|
20230919,174800,164272690,5160,5160,5160,5160,0
|
|
20230919,174700,164272690,5160,5160,5160,5160,0
|
|
20230919,174600,164272690,5160,5160,5160,5160,0
|
|
20230919,174500,164272690,5160,5160,5160,5160,0
|
|
20230919,174400,164272690,5160,5160,5160,5160,0
|
|
20230919,174300,164272690,5160,5160,5160,5160,0
|
|
20230919,174200,164272690,5160,5160,5160,5160,0
|
|
20230919,174100,164272690,5160,5160,5160,5160,0
|
|
20230919,174000,164272690,5160,5160,5160,5160,0
|
|
20230919,173900,164272690,5160,5160,5160,5160,0
|
|
20230919,173800,164272690,5160,5160,5160,5160,0
|
|
20230919,173700,164272690,5160,5160,5160,5160,0
|
|
20230919,173600,164272690,5160,5160,5160,5160,0
|
|
20230919,173500,164272690,5160,5160,5160,5160,0
|
|
20230919,173400,164272690,5160,5160,5160,5160,0
|
|
20230919,173300,164272690,5160,5160,5160,5160,0
|
|
20230919,173200,164272690,5160,5160,5160,5160,0
|
|
20230919,173100,164272690,5160,5160,5160,5160,0
|
|
20230919,173000,164272690,5160,5160,5160,5160,0
|
|
20230919,172900,164272690,5160,5160,5160,5160,0
|
|
20230919,172800,164272690,5160,5160,5160,5160,1016
|
|
20230919,172700,164272690,5160,5160,5160,5160,0
|
|
20230919,172600,164272690,5160,5160,5160,5160,0
|
|
20230919,172500,164272690,5160,5160,5160,5160,0
|
|
20230919,172400,164272690,5160,5160,5160,5160,0
|
|
20230919,172300,164272690,5160,5160,5160,5160,0
|
|
20230919,172200,164272690,5160,5160,5160,5160,0
|
|
20230919,172100,164272690,5160,5160,5160,5160,0
|
|
20230919,172000,164272690,5160,5160,5160,5160,0
|
|
20230919,171900,164272690,5160,5160,5160,5160,0
|
|
20230919,171800,164272690,5160,5160,5160,5160,0
|
|
20230919,171700,164272690,5160,5160,5160,5160,0
|
|
20230919,171600,164272690,5160,5160,5160,5160,0
|
|
20230919,171500,164272690,5160,5160,5160,5160,0
|
|
20230919,171400,164272690,5160,5160,5160,5160,0
|
|
20230919,171300,164272690,5160,5160,5160,5160,0
|
|
20230919,171200,164272690,5160,5160,5160,5160,0
|
|
20230919,171100,164272690,5160,5160,5160,5160,0
|
|
20230919,171000,164272690,5160,5160,5160,5160,0
|
|
20230919,170900,164272690,5160,5160,5160,5160,0
|
|
20230919,170800,164272690,5160,5160,5160,5160,0
|
|
20230919,170700,164272690,5160,5160,5160,5160,0
|
|
20230919,170600,164272690,5160,5160,5160,5160,0
|
|
20230919,170500,164272690,5160,5160,5160,5160,0
|
|
20230919,170400,164272690,5160,5160,5160,5160,0
|
|
20230919,170300,164272690,5160,5160,5160,5160,0
|
|
20230919,170200,164272690,5160,5160,5160,5160,0
|
|
20230919,170100,164272690,5160,5160,5160,5160,0
|
|
20230919,170000,164272690,5160,5160,5160,5160,0
|
|
20230919,165900,164272690,5160,5160,5160,5160,0
|
|
20230919,165800,164272690,5160,5160,5160,5160,1016
|
|
20230919,165700,164272690,5160,5160,5160,5160,0
|
|
20230919,165600,164272690,5160,5160,5160,5160,0
|
|
20230919,165500,164272690,5160,5160,5160,5160,0
|
|
20230919,165400,164272690,5160,5160,5160,5160,0
|
|
20230919,165300,164272690,5160,5160,5160,5160,0
|
|
20230919,165200,164272690,5160,5160,5160,5160,0
|
|
20230919,165100,164272690,5160,5160,5160,5160,0
|
|
20230919,165000,164272690,5160,5160,5160,5160,0
|
|
20230919,164900,164272690,5160,5160,5160,5160,0
|
|
20230919,164800,164272690,5160,5160,5160,5160,0
|
|
20230919,164700,164272690,5160,5160,5160,5160,0
|
|
20230919,164600,164272690,5160,5160,5160,5160,0
|
|
20230919,164500,164272690,5160,5160,5160,5160,0
|
|
20230919,164400,164272690,5160,5160,5160,5160,0
|
|
20230919,164300,164272690,5160,5160,5160,5160,0
|
|
20230919,164200,164272690,5160,5160,5160,5160,0
|
|
20230919,164100,164272690,5160,5160,5160,5160,0
|
|
20230919,164000,164272690,5160,5160,5160,5160,0
|
|
20230919,163900,164272690,5160,5160,5160,5160,0
|
|
20230919,163800,164272690,5160,5160,5160,5160,0
|
|
20230919,163700,164272690,5160,5160,5160,5160,0
|
|
20230919,163600,164272690,5160,5160,5160,5160,0
|
|
20230919,163500,164272690,5160,5160,5160,5160,0
|
|
20230919,163400,164272690,5160,5160,5160,5160,0
|
|
20230919,163300,164272690,5160,5160,5160,5160,0
|
|
20230919,163200,164272690,5160,5160,5160,5160,0
|
|
20230919,163100,164272690,5160,5160,5160,5160,0
|
|
20230919,163000,164272690,5160,5160,5160,5160,0
|
|
20230919,162900,164272690,5160,5160,5160,5160,0
|
|
20230919,162800,164272690,5160,5160,5160,5160,1016
|
|
20230919,162700,164272690,5160,5160,5160,5160,0
|
|
20230919,162600,164272690,5160,5160,5160,5160,0
|
|
20230919,162500,164272690,5160,5160,5160,5160,0
|
|
20230919,162400,164272690,5160,5160,5160,5160,0
|
|
20230919,162300,164272690,5160,5160,5160,5160,0
|
|
20230919,162200,164272690,5160,5160,5160,5160,0
|
|
20230919,162100,164272690,5160,5160,5160,5160,0
|
|
20230919,162000,164272690,5160,5160,5160,5160,0
|
|
20230919,161900,164272690,5160,5160,5160,5160,0
|
|
20230919,161800,164272690,5160,5160,5160,5160,0
|
|
20230919,161700,164272690,5160,5160,5160,5160,0
|
|
20230919,161600,164272690,5160,5160,5160,5160,0
|
|
20230919,161500,164272690,5160,5160,5160,5160,0
|
|
20230919,161400,164272690,5160,5160,5160,5160,0
|
|
20230919,161300,164272690,5160,5160,5160,5160,0
|
|
20230919,161200,164272690,5160,5160,5160,5160,0
|
|
20230919,161100,164272690,5160,5160,5160,5160,0
|
|
20230919,161000,164272690,5160,5160,5160,5160,0
|
|
20230919,160900,164272690,5160,5160,5160,5160,0
|
|
20230919,160800,164272690,5160,5160,5160,5160,0
|
|
20230919,160700,164272690,5160,5160,5160,5160,0
|
|
20230919,160600,164272690,5160,5160,5160,5160,0
|
|
20230919,160500,164272690,5160,5160,5160,5160,0
|
|
20230919,160400,164272690,5160,5160,5160,5160,0
|
|
20230919,160300,164272690,5160,5160,5160,5160,0
|
|
20230919,160200,164272690,5160,5160,5160,5160,0
|
|
20230919,160100,164272690,5160,5160,5160,5160,0
|
|
20230919,160000,164272690,5160,5160,5160,5160,0
|
|
20230919,155900,164272690,5160,5160,5160,5160,0
|
|
20230919,155800,164272690,5160,5160,5160,5160,1016
|
|
20230919,155700,164272690,5160,5160,5160,5160,0
|
|
20230919,155600,164272690,5160,5160,5160,5160,0
|
|
20230919,155500,164272690,5160,5160,5160,5160,0
|
|
20230919,155400,164272690,5160,5160,5160,5160,0
|
|
20230919,155300,164272690,5160,5160,5160,5160,0
|
|
20230919,155200,164272690,5160,5160,5160,5160,0
|
|
20230919,155100,164272690,5160,5160,5160,5160,0
|
|
20230919,155000,164272690,5160,5160,5160,5160,0
|
|
20230919,154900,164272690,5160,5160,5160,5160,0
|
|
20230919,154800,164272690,5160,5160,5160,5160,0
|
|
20230919,154700,164272690,5160,5160,5160,5160,0
|
|
20230919,154600,164272690,5160,5160,5160,5160,0
|
|
20230919,154500,164272690,5160,5160,5160,5160,0
|
|
20230919,154400,164272690,5160,5160,5160,5160,0
|
|
20230919,154300,164272690,5160,5160,5160,5160,0
|
|
20230919,154200,164272690,5160,5160,5160,5160,0
|
|
20230919,154100,164272690,5160,5160,5160,5160,0
|
|
20230919,154000,164272690,5160,5160,5160,5160,0
|
|
20230919,153900,164272690,5160,5160,5160,5160,0
|
|
20230919,153800,164272690,5160,5160,5160,5160,0
|
|
20230919,153700,164272690,5160,5160,5160,5160,0
|
|
20230919,153600,164272690,5160,5160,5160,5160,0
|
|
20230919,153500,164272690,5160,5160,5160,5160,0
|
|
20230919,153400,164272690,5160,5160,5160,5160,0
|
|
20230919,153300,164272690,5160,5160,5160,5160,0
|
|
20230919,153200,164272690,5160,5160,5160,5160,0
|
|
20230919,153100,164272690,5160,5160,5160,5160,0
|
|
20230919,153000,164272690,5160,5160,5160,5160,1016
|
|
20230919,152900,159030130,5210,5210,5210,5210,0
|
|
20230919,152800,159030130,5210,5210,5210,5210,0
|
|
20230919,152700,159030130,5210,5210,5210,5210,0
|
|
20230919,152600,159030130,5210,5210,5210,5210,0
|
|
20230919,152500,159030130,5210,5210,5210,5210,0
|
|
20230919,152400,159030130,5210,5210,5210,5210,0
|
|
20230919,152300,159030130,5210,5210,5210,5210,0
|
|
20230919,152200,159030130,5210,5210,5210,5210,0
|
|
20230919,152100,159030130,5210,5210,5210,5210,0
|
|
20230919,152000,159030130,5210,5210,5210,5210,0
|
|
20230919,151900,159030130,5210,5200,5210,5200,22
|
|
20230919,151800,158915650,5200,5200,5200,5200,406
|
|
20230919,151700,156804450,5200,5190,5200,5190,385
|
|
20230919,151600,154805600,5190,5190,5190,5190,142
|
|
20230919,151500,154068620,5190,5170,5190,5170,239
|
|
20230919,151400,152830350,5190,5190,5190,5190,108
|
|
20230919,151300,152269830,5200,5200,5200,5200,0
|
|
20230919,151200,152269830,5200,5200,5200,5200,0
|
|
20230919,151100,152269830,5200,5200,5200,5200,0
|
|
20230919,151000,152269830,5200,5200,5200,5200,0
|
|
20230919,150900,152269830,5200,5190,5200,5190,99
|
|
20230919,150800,151755200,5200,5200,5200,5200,0
|
|
20230919,150700,151755200,5200,5200,5200,5200,3
|
|
20230919,150600,151739600,5200,5200,5200,5200,0
|
|
20230919,150500,151739600,5200,5200,5200,5200,0
|
|
20230919,150400,151739600,5200,5200,5200,5200,0
|
|
20230919,150300,151739600,5200,5200,5200,5200,0
|
|
20230919,150200,151739600,5200,5200,5200,5200,0
|
|
20230919,150100,151739600,5200,5170,5200,5170,45
|
|
20230919,150000,151506700,5170,5170,5170,5170,40
|
|
20230919,145900,151299900,5170,5170,5170,5170,102
|
|
20230919,145800,150772560,5170,5170,5170,5170,0
|
|
20230919,145700,150772560,5170,5170,5170,5170,0
|
|
20230919,145600,150772560,5170,5170,5170,5170,1
|
|
20230919,145500,150767390,5170,5170,5170,5170,0
|
|
20230919,145400,150767390,5170,5170,5170,5170,2
|
|
20230919,145300,150757050,5170,5170,5170,5170,0
|
|
20230919,145200,150757050,5170,5170,5170,5170,29
|
|
20230919,145100,150607120,5160,5160,5160,5160,0
|
|
20230919,145000,150607120,5160,5160,5160,5160,0
|
|
20230919,144900,150607120,5160,5160,5160,5160,0
|
|
20230919,144800,150607120,5160,5160,5160,5160,0
|
|
20230919,144700,150607120,5160,5160,5160,5160,0
|
|
20230919,144600,150607120,5160,5160,5160,5160,47
|
|
20230919,144500,150364600,5150,5150,5150,5150,0
|
|
20230919,144400,150364600,5150,5150,5150,5150,310
|
|
20230919,144300,148768100,5160,5160,5160,5160,1241
|
|
20230919,144200,142364540,5170,5170,5170,5170,10
|
|
20230919,144100,142312840,5170,5170,5170,5170,0
|
|
20230919,144000,142312840,5170,5170,5170,5170,0
|
|
20230919,143900,142312840,5170,5170,5170,5170,0
|
|
20230919,143800,142312840,5170,5170,5170,5170,0
|
|
20230919,143700,142312840,5170,5170,5170,5170,0
|
|
20230919,143600,142312840,5170,5170,5170,5170,0
|
|
20230919,143500,142312840,5170,5170,5170,5170,0
|
|
20230919,143400,142312840,5170,5170,5170,5170,192
|
|
20230919,143300,141320200,5170,5170,5170,5170,0
|
|
20230919,143200,141320200,5170,5170,5170,5170,0
|
|
20230919,143100,141320200,5170,5170,5170,5170,0
|
|
20230919,143000,141320200,5170,5170,5170,5170,180
|
|
20230919,142900,140389600,5200,5200,5200,5200,10
|
|
20230919,142800,140337600,5170,5170,5170,5170,121
|
|
20230919,142700,139712030,5170,5170,5170,5170,0
|
|
20230919,142600,139712030,5170,5170,5170,5170,0
|
|
20230919,142500,139712030,5170,5170,5170,5170,0
|
|
20230919,142400,139712030,5170,5170,5170,5170,0
|
|
20230919,142300,139712030,5170,5170,5170,5170,0
|
|
20230919,142200,139712030,5170,5170,5170,5170,0
|
|
20230919,142100,139712030,5170,5170,5170,5170,0
|
|
20230919,142000,139712030,5170,5170,5170,5170,0
|
|
20230919,141900,139712030,5170,5170,5170,5170,0
|
|
20230919,141800,139712030,5170,5170,5170,5170,0
|
|
20230919,141700,139712030,5170,5170,5170,5170,0
|
|
20230919,141600,139712030,5170,5170,5170,5170,0
|
|
20230919,141500,139712030,5170,5170,5170,5170,0
|
|
20230919,141400,139712030,5170,5170,5170,5170,0
|
|
20230919,141300,139712030,5170,5170,5170,5170,5
|
|
20230919,141200,139686180,5160,5160,5160,5160,0
|
|
20230919,141100,139686180,5160,5160,5160,5160,0
|
|
20230919,141000,139686180,5160,5160,5160,5160,0
|
|
20230919,140900,139686180,5160,5160,5160,5160,0
|
|
20230919,140800,139686180,5160,5160,5160,5160,0
|
|
20230919,140700,139686180,5160,5160,5160,5160,0
|
|
20230919,140600,139686180,5160,5160,5160,5160,0
|
|
20230919,140500,139686180,5160,5160,5160,5160,0
|
|
20230919,140400,139686180,5160,5160,5160,5160,0
|
|
20230919,140300,139686180,5160,5160,5160,5160,0
|
|
20230919,140200,139686180,5160,5160,5160,5160,0
|
|
20230919,140100,139686180,5160,5160,5160,5160,0
|
|
20230919,140000,139686180,5160,5160,5160,5160,0
|
|
20230919,135900,139686180,5160,5160,5160,5160,0
|
|
20230919,135800,139686180,5160,5160,5160,5160,0
|
|
20230919,135700,139686180,5160,5160,5160,5160,0
|
|
20230919,135600,139686180,5160,5160,5160,5160,0
|
|
20230919,135500,139686180,5160,5160,5160,5160,0
|
|
20230919,135400,139686180,5160,5160,5160,5160,0
|
|
20230919,135300,139686180,5160,5160,5160,5160,0
|
|
20230919,135200,139686180,5160,5160,5160,5160,0
|
|
20230919,135100,139686180,5160,5160,5160,5160,0
|
|
20230919,135000,139686180,5160,5160,5160,5160,0
|
|
20230919,134900,139686180,5160,5160,5160,5160,0
|
|
20230919,134800,139686180,5160,5160,5160,5160,0
|
|
20230919,134700,139686180,5160,5160,5160,5160,0
|
|
20230919,134600,139686180,5160,5160,5160,5160,0
|
|
20230919,134500,139686180,5160,5160,5160,5160,0
|
|
20230919,134400,139686180,5160,5160,5160,5160,6
|
|
20230919,134300,139655220,5160,5160,5160,5160,2
|
|
20230919,134200,139644900,5200,5200,5200,5200,0
|
|
20230919,134100,139644900,5200,5200,5200,5200,2
|
|
20230919,134000,139634500,5200,5200,5200,5200,0
|
|
20230919,133900,139634500,5200,5200,5200,5200,20
|
|
20230919,133800,139530500,5200,5200,5200,5200,0
|
|
20230919,133700,139530500,5200,5200,5200,5200,0
|
|
20230919,133600,139530500,5200,5200,5200,5200,0
|
|
20230919,133500,139530500,5200,5200,5200,5200,1
|
|
20230919,133400,139525300,5180,5180,5180,5180,0
|
|
20230919,133300,139525300,5180,5180,5180,5180,0
|
|
20230919,133200,139525300,5180,5180,5180,5180,0
|
|
20230919,133100,139525300,5180,5180,5180,5180,0
|
|
20230919,133000,139525300,5180,5180,5180,5180,0
|
|
20230919,132900,139525300,5180,5180,5180,5180,0
|
|
20230919,132800,139525300,5180,5180,5180,5180,0
|
|
20230919,132700,139525300,5180,5180,5180,5180,0
|
|
20230919,132600,139525300,5180,5180,5180,5180,0
|
|
20230919,132500,139525300,5180,5180,5180,5180,4
|
|
20230919,132400,139504580,5190,5190,5190,5190,0
|
|
20230919,132300,139504580,5190,5190,5190,5190,0
|
|
20230919,132200,139504580,5190,5190,5190,5190,0
|
|
20230919,132100,139504580,5190,5190,5190,5190,0
|
|
20230919,132000,139504580,5190,5190,5190,5190,0
|
|
20230919,131900,139504580,5190,5190,5190,5190,1959
|
|
20230919,131800,129337370,5190,5190,5190,5190,0
|
|
20230919,131700,129337370,5190,5190,5190,5190,0
|
|
20230919,131600,129337370,5190,5190,5190,5190,0
|
|
20230919,131500,129337370,5190,5190,5190,5190,0
|
|
20230919,131400,129337370,5190,5190,5190,5190,0
|
|
20230919,131300,129337370,5190,5190,5190,5190,0
|
|
20230919,131200,129337370,5190,5190,5190,5190,0
|
|
20230919,131100,129337370,5190,5180,5190,5150,88
|
|
20230919,131000,128881720,5180,5170,5180,5170,102
|
|
20230919,130900,128353380,5150,5150,5150,5150,0
|
|
20230919,130800,128353380,5150,5150,5150,5150,0
|
|
20230919,130700,128353380,5150,5150,5150,5150,25
|
|
20230919,130600,128224630,5170,5170,5170,5170,0
|
|
20230919,130500,128224630,5170,5170,5170,5170,0
|
|
20230919,130400,128224630,5170,5170,5170,5170,2
|
|
20230919,130300,128214290,5150,5150,5150,5150,0
|
|
20230919,130200,128214290,5150,5150,5150,5150,0
|
|
20230919,130100,128214290,5150,5150,5150,5150,0
|
|
20230919,130000,128214290,5150,5150,5150,5150,0
|
|
20230919,125900,128214290,5150,5150,5150,5150,0
|
|
20230919,125800,128214290,5150,5150,5150,5150,0
|
|
20230919,125700,128214290,5150,5150,5150,5150,0
|
|
20230919,125600,128214290,5150,5170,5170,5150,1099
|
|
20230919,125500,122551430,5170,5170,5170,5170,0
|
|
20230919,125400,122551430,5170,5170,5170,5170,0
|
|
20230919,125300,122551430,5170,5170,5170,5170,0
|
|
20230919,125200,122551430,5170,5170,5170,5170,0
|
|
20230919,125100,122551430,5170,5170,5170,5170,0
|
|
20230919,125000,122551430,5170,5170,5170,5170,0
|
|
20230919,124900,122551430,5170,5170,5170,5170,0
|
|
20230919,124800,122551430,5170,5170,5170,5170,0
|
|
20230919,124700,122551430,5170,5180,5180,5170,27
|
|
20230919,124600,122411800,5180,5180,5180,5180,0
|
|
20230919,124500,122411800,5180,5180,5180,5180,0
|
|
20230919,124400,122411800,5180,5180,5180,5180,0
|
|
20230919,124300,122411800,5180,5180,5180,5180,0
|
|
20230919,124200,122411800,5180,5180,5180,5180,97
|
|
20230919,124100,121909340,5180,5180,5180,5180,0
|
|
20230919,124000,121909340,5180,5180,5180,5180,0
|
|
20230919,123900,121909340,5180,5180,5180,5180,0
|
|
20230919,123800,121909340,5180,5180,5180,5180,0
|
|
20230919,123700,121909340,5180,5180,5180,5180,50
|
|
20230919,123600,121650340,5180,5180,5180,5180,0
|
|
20230919,123500,121650340,5180,5180,5180,5180,0
|
|
20230919,123400,121650340,5180,5180,5180,5180,0
|
|
20230919,123300,121650340,5180,5180,5180,5180,10
|
|
20230919,123200,121598540,5180,5180,5180,5180,0
|
|
20230919,123100,121598540,5180,5180,5180,5180,0
|
|
20230919,123000,121598540,5180,5180,5180,5180,15
|
|
20230919,122900,121520840,5180,5180,5180,5180,0
|
|
20230919,122800,121520840,5180,5180,5180,5180,6
|
|
20230919,122700,121489760,5180,5180,5180,5180,1
|
|
20230919,122600,121484580,5190,5190,5190,5190,0
|
|
20230919,122500,121484580,5190,5190,5190,5190,0
|
|
20230919,122400,121484580,5190,5190,5190,5190,1
|
|
20230919,122300,121479390,5180,5180,5180,5180,20
|
|
20230919,122200,121375790,5160,5160,5160,5160,0
|
|
20230919,122100,121375790,5160,5160,5160,5160,0
|
|
20230919,122000,121375790,5160,5190,5190,5160,387
|
|
20230919,121900,119374260,5190,5190,5190,5190,41
|
|
20230919,121800,119161470,5170,5170,5170,5170,0
|
|
20230919,121700,119161470,5170,5170,5170,5170,0
|
|
20230919,121600,119161470,5170,5170,5170,5170,0
|
|
20230919,121500,119161470,5170,5170,5170,5170,0
|
|
20230919,121400,119161470,5170,5170,5170,5170,0
|
|
20230919,121300,119161470,5170,5170,5170,5170,169
|
|
20230919,121200,118287740,5170,5170,5170,5170,0
|
|
20230919,121100,118287740,5170,5170,5170,5170,0
|
|
20230919,121000,118287740,5170,5170,5170,5170,6
|
|
20230919,120900,118256720,5170,5170,5170,5170,0
|
|
20230919,120800,118256720,5170,5170,5170,5170,500
|
|
20230919,120700,115671720,5160,5160,5160,5160,0
|
|
20230919,120600,115671720,5160,5160,5160,5160,333
|
|
20230919,120500,113953440,5160,5170,5170,5160,1674
|
|
20230919,120400,105299860,5160,5160,5160,5160,0
|
|
20230919,120300,105299860,5160,5160,5160,5160,0
|
|
20230919,120200,105299860,5160,5160,5160,5160,0
|
|
20230919,120100,105299860,5160,5160,5160,5160,1
|
|
20230919,120000,105294700,5160,5160,5160,5160,290
|
|
20230919,115900,103798300,5160,5180,5180,5160,2446
|
|
20230919,115800,91153120,5190,5190,5190,5190,0
|
|
20230919,115700,91153120,5190,5190,5190,5190,0
|
|
20230919,115600,91153120,5190,5190,5190,5190,0
|
|
20230919,115500,91153120,5190,5190,5190,5190,0
|
|
20230919,115400,91153120,5190,5190,5190,5190,1
|
|
20230919,115300,91147930,5190,5190,5190,5190,0
|
|
20230919,115200,91147930,5190,5190,5190,5190,0
|
|
20230919,115100,91147930,5190,5190,5190,5190,0
|
|
20230919,115000,91147930,5190,5190,5190,5190,0
|
|
20230919,114900,91147930,5190,5190,5190,5190,0
|
|
20230919,114800,91147930,5190,5190,5190,5190,0
|
|
20230919,114700,91147930,5190,5190,5190,5190,0
|
|
20230919,114600,91147930,5190,5190,5190,5190,0
|
|
20230919,114500,91147930,5190,5190,5190,5190,0
|
|
20230919,114400,91147930,5190,5190,5190,5190,0
|
|
20230919,114300,91147930,5190,5190,5190,5190,0
|
|
20230919,114200,91147930,5190,5190,5190,5190,10
|
|
20230919,114100,91096030,5190,5190,5190,5190,0
|
|
20230919,114000,91096030,5190,5190,5190,5190,0
|
|
20230919,113900,91096030,5190,5190,5190,5190,0
|
|
20230919,113800,91096030,5190,5190,5190,5190,0
|
|
20230919,113700,91096030,5190,5190,5190,5190,0
|
|
20230919,113600,91096030,5190,5190,5190,5190,0
|
|
20230919,113500,91096030,5190,5190,5190,5170,102
|
|
20230919,113400,90568650,5180,5180,5180,5180,510
|
|
20230919,113300,87926850,5180,5180,5180,5180,360
|
|
20230919,113200,86062050,5180,5180,5180,5180,300
|
|
20230919,113100,84508050,5190,5190,5190,5190,1
|
|
20230919,113000,84502860,5160,5160,5160,5160,300
|
|
20230919,112900,82954860,5160,5160,5160,5160,3
|
|
20230919,112800,82939380,5160,5160,5160,5160,0
|
|
20230919,112700,82939380,5160,5160,5160,5160,0
|
|
20230919,112600,82939380,5160,5160,5160,5160,52
|
|
20230919,112500,82671060,5160,5160,5160,5160,0
|
|
20230919,112400,82671060,5160,5160,5160,5160,200
|
|
20230919,112300,81639060,5160,5160,5160,5160,500
|
|
20230919,112200,79059060,5160,5160,5160,5160,0
|
|
20230919,112100,79059060,5160,5160,5160,5160,50
|
|
20230919,112000,78801060,5160,5160,5160,5160,0
|
|
20230919,111900,78801060,5160,5160,5160,5160,0
|
|
20230919,111800,78801060,5160,5160,5160,5160,0
|
|
20230919,111700,78801060,5160,5160,5160,5160,0
|
|
20230919,111600,78801060,5160,5160,5160,5160,0
|
|
20230919,111500,78801060,5160,5160,5160,5160,100
|
|
20230919,111400,78285060,5190,5190,5190,5190,0
|
|
20230919,111300,78285060,5190,5190,5190,5190,0
|
|
20230919,111200,78285060,5190,5190,5190,5190,0
|
|
20230919,111100,78285060,5190,5190,5190,5190,0
|
|
20230919,111000,78285060,5190,5190,5190,5190,0
|
|
20230919,110900,78285060,5190,5190,5190,5190,1
|
|
20230919,110800,78279870,5190,5190,5190,5190,0
|
|
20230919,110700,78279870,5190,5150,5190,5150,124
|
|
20230919,110600,77640350,5200,5200,5200,5200,0
|
|
20230919,110500,77640350,5200,5200,5200,5200,0
|
|
20230919,110400,77640350,5200,5200,5200,5200,0
|
|
20230919,110300,77640350,5200,5150,5200,5150,1372
|
|
20230919,110200,70574500,5150,5150,5150,5150,0
|
|
20230919,110100,70574500,5150,5150,5150,5150,0
|
|
20230919,110000,70574500,5150,5150,5150,5150,0
|
|
20230919,105900,70574500,5150,5160,5160,5150,50
|
|
20230919,105800,70316700,5150,5150,5150,5150,0
|
|
20230919,105700,70316700,5150,5150,5150,5150,0
|
|
20230919,105600,70316700,5150,5150,5150,5150,0
|
|
20230919,105500,70316700,5150,5160,5160,5150,2
|
|
20230919,105400,70306390,5160,5180,5180,5160,901
|
|
20230919,105300,65653210,5170,5170,5170,5170,0
|
|
20230919,105200,65653210,5170,5170,5170,5170,0
|
|
20230919,105100,65653210,5170,5170,5170,5170,0
|
|
20230919,105000,65653210,5170,5170,5170,5170,0
|
|
20230919,104900,65653210,5170,5170,5170,5170,0
|
|
20230919,104800,65653210,5170,5210,5210,5170,3040
|
|
20230919,104700,49928050,5210,5210,5210,5210,30
|
|
20230919,104600,49771750,5210,5210,5210,5210,0
|
|
20230919,104500,49771750,5210,5200,5210,5200,420
|
|
20230919,104400,47587600,5190,5190,5190,5190,30
|
|
20230919,104300,47431900,5190,5190,5190,5190,0
|
|
20230919,104200,47431900,5190,5190,5190,5190,1
|
|
20230919,104100,47426710,5190,5190,5190,5190,1
|
|
20230919,104000,47421520,5200,5200,5200,5200,285
|
|
20230919,103900,45939520,5180,5180,5180,5180,0
|
|
20230919,103800,45939520,5180,5180,5180,5180,0
|
|
20230919,103700,45939520,5180,5180,5180,5180,0
|
|
20230919,103600,45939520,5180,5190,5190,5180,503
|
|
20230919,103500,43332550,5200,5200,5200,5200,2
|
|
20230919,103400,43322150,5190,5190,5190,5190,1
|
|
20230919,103300,43316960,5200,5200,5200,5200,85
|
|
20230919,103200,42874960,5200,5210,5210,5200,1223
|
|
20230919,103100,36508920,5230,5230,5230,5230,0
|
|
20230919,103000,36508920,5230,5230,5230,5230,1
|
|
20230919,102900,36503690,5220,5220,5220,5220,0
|
|
20230919,102800,36503690,5220,5220,5220,5220,0
|
|
20230919,102700,36503690,5220,5220,5220,5220,0
|
|
20230919,102600,36503690,5220,5220,5220,5220,0
|
|
20230919,102500,36503690,5220,5220,5220,5220,0
|
|
20230919,102400,36503690,5220,5220,5220,5220,1000
|
|
20230919,102300,31283690,5240,5240,5240,5240,0
|
|
20230919,102200,31283690,5240,5210,5240,5210,2
|
|
20230919,102100,31273240,5210,5210,5210,5210,1
|
|
20230919,102000,31268030,5240,5240,5240,5240,0
|
|
20230919,101900,31268030,5240,5240,5240,5240,0
|
|
20230919,101800,31268030,5240,5240,5240,5240,0
|
|
20230919,101700,31268030,5240,5240,5240,5240,0
|
|
20230919,101600,31268030,5240,5240,5240,5240,0
|
|
20230919,101500,31268030,5240,5240,5240,5240,0
|
|
20230919,101400,31268030,5240,5240,5240,5240,0
|
|
20230919,101300,31268030,5240,5240,5240,5240,5
|
|
20230919,101200,31241830,5240,5240,5240,5240,4
|
|
20230919,101100,31220870,5210,5210,5210,5210,0
|
|
20230919,101000,31220870,5210,5220,5220,5210,131
|
|
20230919,100900,30537060,5220,5220,5220,5220,0
|
|
20230919,100800,30537060,5220,5220,5220,5220,1
|
|
20230919,100700,30531840,5210,5210,5210,5210,0
|
|
20230919,100600,30531840,5210,5210,5210,5210,0
|
|
20230919,100500,30531840,5210,5210,5210,5210,0
|
|
20230919,100400,30531840,5210,5210,5210,5210,0
|
|
20230919,100300,30531840,5210,5210,5210,5210,0
|
|
20230919,100200,30531840,5210,5240,5240,5210,1000
|
|
20230919,100100,25316280,5240,5240,5240,5240,0
|
|
20230919,100000,25316280,5240,5240,5240,5240,59
|
|
20230919,095900,25007120,5240,5240,5240,5240,0
|
|
20230919,095800,25007120,5240,5240,5240,5240,100
|
|
20230919,095700,24483120,5260,5260,5260,5260,0
|
|
20230919,095600,24483120,5260,5260,5260,5260,1
|
|
20230919,095500,24477860,5240,5240,5240,5240,25
|
|
20230919,095400,24346860,5240,5240,5240,5240,0
|
|
20230919,095300,24346860,5240,5240,5240,5240,155
|
|
20230919,095200,23534660,5240,5240,5240,5240,0
|
|
20230919,095100,23534660,5240,5240,5240,5240,0
|
|
20230919,095000,23534660,5240,5240,5240,5240,0
|
|
20230919,094900,23534660,5240,5240,5240,5240,0
|
|
20230919,094800,23534660,5240,5240,5240,5240,0
|
|
20230919,094700,23534660,5240,5240,5240,5240,10
|
|
20230919,094600,23482260,5240,5240,5240,5240,9
|
|
20230919,094500,23435100,5240,5240,5240,5240,285
|
|
20230919,094400,21941700,5240,5240,5240,5240,110
|
|
20230919,094300,21365300,5240,5240,5240,5240,10
|
|
20230919,094200,21312900,5240,5240,5240,5240,80
|
|
20230919,094100,20893700,5230,5240,5240,5230,535
|
|
20230919,094000,18095500,5240,5240,5240,5240,6
|
|
20230919,093900,18064060,5230,5220,5230,5220,451
|
|
20230919,093800,15706470,5220,5210,5220,5210,128
|
|
20230919,093700,15038950,5220,5220,5220,5220,10
|
|
20230919,093600,14986750,5230,5230,5230,5230,62
|
|
20230919,093500,14662490,5230,5230,5230,5220,1031
|
|
20230919,093400,9280360,5240,5240,5240,5240,10
|
|
20230919,093300,9227960,5250,5250,5250,5250,23
|
|
20230919,093200,9107210,5250,5250,5250,5250,10
|
|
20230919,093100,9054710,5250,5250,5250,5250,0
|
|
20230919,093000,9054710,5250,5250,5250,5250,1
|
|
20230919,092900,9049460,5210,5210,5210,5210,0
|
|
20230919,092800,9049460,5210,5210,5210,5210,0
|
|
20230919,092700,9049460,5210,5210,5210,5210,0
|
|
20230919,092600,9049460,5210,5210,5210,5210,0
|
|
20230919,092500,9049460,5210,5210,5210,5210,0
|
|
20230919,092400,9049460,5210,5220,5220,5210,10
|
|
20230919,092300,8997350,5210,5210,5210,5210,0
|
|
20230919,092200,8997350,5210,5210,5210,5210,0
|
|
20230919,092100,8997350,5210,5210,5210,5210,0
|
|
20230919,092000,8997350,5210,5210,5210,5210,0
|
|
20230919,091900,8997350,5210,5210,5210,5210,24
|
|
20230919,091800,8872310,5210,5220,5220,5210,333
|
|
20230919,091700,7136590,5230,5230,5230,5230,500
|
|
20230919,091600,4521590,5260,5260,5260,5260,0
|
|
20230919,091500,4521590,5260,5260,5260,5260,0
|
|
20230919,091400,4521590,5260,5260,5260,5260,2
|
|
20230919,091300,4511070,5260,5260,5260,5260,3
|
|
20230919,091200,4495290,5230,5230,5230,5230,0
|
|
20230919,091100,4495290,5230,5250,5300,5230,101
|
|
20230919,091000,3962230,5220,5250,5250,5220,60
|
|
20230919,090900,3647350,5290,5290,5290,5290,0
|
|
20230919,090800,3647350,5290,5290,5290,5290,0
|
|
20230919,090700,3647350,5290,5290,5290,5290,2
|
|
20230919,090600,3636770,5250,5250,5250,5250,0
|
|
20230919,090500,3636770,5250,5270,5270,5250,19
|
|
20230919,090400,3536660,5330,5330,5330,5330,8
|
|
20230919,090300,3494020,5280,5280,5280,5280,42
|
|
20230919,090200,3272260,5360,5350,5360,5340,72
|
|
20230919,090100,2886640,5360,5340,5360,5320,180
|
|
20230919,090000,1926060,5270,5390,5390,5270,360
|