598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,185500,118237790,5170,5170,5170,5170,82
|
|
20230926,185400,118237790,5170,5170,5170,5170,0
|
|
20230926,185300,118237790,5170,5170,5170,5170,0
|
|
20230926,185200,118237790,5170,5170,5170,5170,0
|
|
20230926,185100,118237790,5170,5170,5170,5170,0
|
|
20230926,185000,118237790,5170,5170,5170,5170,0
|
|
20230926,184900,118237790,5170,5170,5170,5170,0
|
|
20230926,184800,118237790,5170,5170,5170,5170,0
|
|
20230926,184700,118237790,5170,5170,5170,5170,0
|
|
20230926,184600,118237790,5170,5170,5170,5170,0
|
|
20230926,184500,118237790,5170,5170,5170,5170,0
|
|
20230926,184400,118237790,5170,5170,5170,5170,0
|
|
20230926,184300,118237790,5170,5170,5170,5170,0
|
|
20230926,184200,118237790,5170,5170,5170,5170,0
|
|
20230926,184100,118237790,5170,5170,5170,5170,0
|
|
20230926,184000,118237790,5170,5170,5170,5170,0
|
|
20230926,183900,118237790,5170,5170,5170,5170,0
|
|
20230926,183800,118237790,5170,5170,5170,5170,0
|
|
20230926,183700,118237790,5170,5170,5170,5170,0
|
|
20230926,183600,118237790,5170,5170,5170,5170,0
|
|
20230926,183500,118237790,5170,5170,5170,5170,0
|
|
20230926,183400,118237790,5170,5170,5170,5170,0
|
|
20230926,183300,118237790,5170,5170,5170,5170,0
|
|
20230926,183200,118237790,5170,5170,5170,5170,0
|
|
20230926,183100,118237790,5170,5170,5170,5170,0
|
|
20230926,183000,118237790,5170,5170,5170,5170,0
|
|
20230926,182900,118237790,5170,5170,5170,5170,0
|
|
20230926,182800,118237790,5170,5170,5170,5170,0
|
|
20230926,182700,118237790,5170,5170,5170,5170,0
|
|
20230926,182600,118237790,5170,5170,5170,5170,0
|
|
20230926,182500,118237790,5170,5170,5170,5170,82
|
|
20230926,182400,118237790,5170,5170,5170,5170,0
|
|
20230926,182300,118237790,5170,5170,5170,5170,0
|
|
20230926,182200,118237790,5170,5170,5170,5170,0
|
|
20230926,182100,118237790,5170,5170,5170,5170,0
|
|
20230926,182000,118237790,5170,5170,5170,5170,0
|
|
20230926,181900,118237790,5170,5170,5170,5170,0
|
|
20230926,181800,118237790,5170,5170,5170,5170,0
|
|
20230926,181700,118237790,5170,5170,5170,5170,0
|
|
20230926,181600,118237790,5170,5170,5170,5170,0
|
|
20230926,181500,118237790,5170,5170,5170,5170,0
|
|
20230926,181400,118237790,5170,5170,5170,5170,0
|
|
20230926,181300,118237790,5170,5170,5170,5170,0
|
|
20230926,181200,118237790,5170,5170,5170,5170,0
|
|
20230926,181100,118237790,5170,5170,5170,5170,0
|
|
20230926,181000,118237790,5170,5170,5170,5170,0
|
|
20230926,180900,118237790,5170,5170,5170,5170,0
|
|
20230926,180800,118237790,5170,5170,5170,5170,0
|
|
20230926,180700,118237790,5170,5170,5170,5170,0
|
|
20230926,180600,118237790,5170,5170,5170,5170,0
|
|
20230926,180500,118237790,5170,5170,5170,5170,0
|
|
20230926,180400,118237790,5170,5170,5170,5170,0
|
|
20230926,180300,118237790,5170,5170,5170,5170,0
|
|
20230926,180200,118237790,5170,5170,5170,5170,0
|
|
20230926,180100,118237790,5170,5170,5170,5170,0
|
|
20230926,180000,118237790,5170,5170,5170,5170,0
|
|
20230926,175900,118237790,5170,5170,5170,5170,0
|
|
20230926,175800,118237790,5170,5170,5170,5170,0
|
|
20230926,175700,118237790,5170,5170,5170,5170,0
|
|
20230926,175600,118237790,5170,5170,5170,5170,0
|
|
20230926,175500,118237790,5170,5170,5170,5170,82
|
|
20230926,175400,118237790,5170,5170,5170,5170,0
|
|
20230926,175300,118237790,5170,5170,5170,5170,0
|
|
20230926,175200,118237790,5170,5170,5170,5170,0
|
|
20230926,175100,118237790,5170,5170,5170,5170,0
|
|
20230926,175000,118237790,5170,5170,5170,5170,0
|
|
20230926,174900,118237790,5170,5170,5170,5170,0
|
|
20230926,174800,118237790,5170,5170,5170,5170,0
|
|
20230926,174700,118237790,5170,5170,5170,5170,0
|
|
20230926,174600,118237790,5170,5170,5170,5170,0
|
|
20230926,174500,118237790,5170,5170,5170,5170,0
|
|
20230926,174400,118237790,5170,5170,5170,5170,0
|
|
20230926,174300,118237790,5170,5170,5170,5170,0
|
|
20230926,174200,118237790,5170,5170,5170,5170,0
|
|
20230926,174100,118237790,5170,5170,5170,5170,0
|
|
20230926,174000,118237790,5170,5170,5170,5170,0
|
|
20230926,173900,118237790,5170,5170,5170,5170,0
|
|
20230926,173800,118237790,5170,5170,5170,5170,0
|
|
20230926,173700,118237790,5170,5170,5170,5170,0
|
|
20230926,173600,118237790,5170,5170,5170,5170,0
|
|
20230926,173500,118237790,5170,5170,5170,5170,0
|
|
20230926,173400,118237790,5170,5170,5170,5170,0
|
|
20230926,173300,118237790,5170,5170,5170,5170,0
|
|
20230926,173200,118237790,5170,5170,5170,5170,0
|
|
20230926,173100,118237790,5170,5170,5170,5170,0
|
|
20230926,173000,118237790,5170,5170,5170,5170,0
|
|
20230926,172900,118237790,5170,5170,5170,5170,0
|
|
20230926,172800,118237790,5170,5170,5170,5170,0
|
|
20230926,172700,118237790,5170,5170,5170,5170,0
|
|
20230926,172600,118237790,5170,5170,5170,5170,0
|
|
20230926,172500,118237790,5170,5170,5170,5170,82
|
|
20230926,172400,118237790,5170,5170,5170,5170,0
|
|
20230926,172300,118237790,5170,5170,5170,5170,0
|
|
20230926,172200,118237790,5170,5170,5170,5170,0
|
|
20230926,172100,118237790,5170,5170,5170,5170,0
|
|
20230926,172000,118237790,5170,5170,5170,5170,0
|
|
20230926,171900,118237790,5170,5170,5170,5170,0
|
|
20230926,171800,118237790,5170,5170,5170,5170,0
|
|
20230926,171700,118237790,5170,5170,5170,5170,0
|
|
20230926,171600,118237790,5170,5170,5170,5170,0
|
|
20230926,171500,118237790,5170,5170,5170,5170,0
|
|
20230926,171400,118237790,5170,5170,5170,5170,0
|
|
20230926,171300,118237790,5170,5170,5170,5170,0
|
|
20230926,171200,118237790,5170,5170,5170,5170,0
|
|
20230926,171100,118237790,5170,5170,5170,5170,0
|
|
20230926,171000,118237790,5170,5170,5170,5170,0
|
|
20230926,170900,118237790,5170,5170,5170,5170,0
|
|
20230926,170800,118237790,5170,5170,5170,5170,0
|
|
20230926,170700,118237790,5170,5170,5170,5170,0
|
|
20230926,170600,118237790,5170,5170,5170,5170,0
|
|
20230926,170500,118237790,5170,5170,5170,5170,0
|
|
20230926,170400,118237790,5170,5170,5170,5170,0
|
|
20230926,170300,118237790,5170,5170,5170,5170,0
|
|
20230926,170200,118237790,5170,5170,5170,5170,0
|
|
20230926,170100,118237790,5170,5170,5170,5170,0
|
|
20230926,170000,118237790,5170,5170,5170,5170,0
|
|
20230926,165900,118237790,5170,5170,5170,5170,0
|
|
20230926,165800,118237790,5170,5170,5170,5170,0
|
|
20230926,165700,118237790,5170,5170,5170,5170,0
|
|
20230926,165600,118237790,5170,5170,5170,5170,0
|
|
20230926,165500,118237790,5170,5170,5170,5170,82
|
|
20230926,165400,118237790,5170,5170,5170,5170,0
|
|
20230926,165300,118237790,5170,5170,5170,5170,0
|
|
20230926,165200,118237790,5170,5170,5170,5170,0
|
|
20230926,165100,118237790,5170,5170,5170,5170,0
|
|
20230926,165000,118237790,5170,5170,5170,5170,0
|
|
20230926,164900,118237790,5170,5170,5170,5170,0
|
|
20230926,164800,118237790,5170,5170,5170,5170,0
|
|
20230926,164700,118237790,5170,5170,5170,5170,0
|
|
20230926,164600,118237790,5170,5170,5170,5170,0
|
|
20230926,164500,118237790,5170,5170,5170,5170,0
|
|
20230926,164400,118237790,5170,5170,5170,5170,0
|
|
20230926,164300,118237790,5170,5170,5170,5170,0
|
|
20230926,164200,118237790,5170,5170,5170,5170,0
|
|
20230926,164100,118237790,5170,5170,5170,5170,0
|
|
20230926,164000,118237790,5170,5170,5170,5170,0
|
|
20230926,163900,118237790,5170,5170,5170,5170,0
|
|
20230926,163800,118237790,5170,5170,5170,5170,0
|
|
20230926,163700,118237790,5170,5170,5170,5170,0
|
|
20230926,163600,118237790,5170,5170,5170,5170,0
|
|
20230926,163500,118237790,5170,5170,5170,5170,0
|
|
20230926,163400,118237790,5170,5170,5170,5170,0
|
|
20230926,163300,118237790,5170,5170,5170,5170,0
|
|
20230926,163200,118237790,5170,5170,5170,5170,0
|
|
20230926,163100,118237790,5170,5170,5170,5170,0
|
|
20230926,163000,118237790,5170,5170,5170,5170,0
|
|
20230926,162900,118237790,5170,5170,5170,5170,0
|
|
20230926,162800,118237790,5170,5170,5170,5170,0
|
|
20230926,162700,118237790,5170,5170,5170,5170,0
|
|
20230926,162600,118237790,5170,5170,5170,5170,0
|
|
20230926,162500,118237790,5170,5170,5170,5170,82
|
|
20230926,162400,118237790,5170,5170,5170,5170,0
|
|
20230926,162300,118237790,5170,5170,5170,5170,0
|
|
20230926,162200,118237790,5170,5170,5170,5170,0
|
|
20230926,162100,118237790,5170,5170,5170,5170,0
|
|
20230926,162000,118237790,5170,5170,5170,5170,0
|
|
20230926,161900,118237790,5170,5170,5170,5170,0
|
|
20230926,161800,118237790,5170,5170,5170,5170,0
|
|
20230926,161700,118237790,5170,5170,5170,5170,0
|
|
20230926,161600,118237790,5170,5170,5170,5170,0
|
|
20230926,161500,118237790,5170,5170,5170,5170,0
|
|
20230926,161400,118237790,5170,5170,5170,5170,0
|
|
20230926,161300,118237790,5170,5170,5170,5170,0
|
|
20230926,161200,118237790,5170,5170,5170,5170,0
|
|
20230926,161100,118237790,5170,5170,5170,5170,0
|
|
20230926,161000,118237790,5170,5170,5170,5170,0
|
|
20230926,160900,118237790,5170,5170,5170,5170,0
|
|
20230926,160800,118237790,5170,5170,5170,5170,0
|
|
20230926,160700,118237790,5170,5170,5170,5170,0
|
|
20230926,160600,118237790,5170,5170,5170,5170,0
|
|
20230926,160500,118237790,5170,5170,5170,5170,0
|
|
20230926,160400,118237790,5170,5170,5170,5170,0
|
|
20230926,160300,118237790,5170,5170,5170,5170,0
|
|
20230926,160200,118237790,5170,5170,5170,5170,0
|
|
20230926,160100,118237790,5170,5170,5170,5170,0
|
|
20230926,160000,118237790,5170,5170,5170,5170,0
|
|
20230926,155900,118237790,5170,5170,5170,5170,0
|
|
20230926,155800,118237790,5170,5170,5170,5170,0
|
|
20230926,155700,118237790,5170,5170,5170,5170,0
|
|
20230926,155600,118237790,5170,5170,5170,5170,0
|
|
20230926,155500,118237790,5170,5170,5170,5170,82
|
|
20230926,155400,118237790,5170,5170,5170,5170,0
|
|
20230926,155300,118237790,5170,5170,5170,5170,0
|
|
20230926,155200,118237790,5170,5170,5170,5170,0
|
|
20230926,155100,118237790,5170,5170,5170,5170,0
|
|
20230926,155000,118237790,5170,5170,5170,5170,0
|
|
20230926,154900,118237790,5170,5170,5170,5170,0
|
|
20230926,154800,118237790,5170,5170,5170,5170,0
|
|
20230926,154700,118237790,5170,5170,5170,5170,0
|
|
20230926,154600,118237790,5170,5170,5170,5170,0
|
|
20230926,154500,118237790,5170,5170,5170,5170,0
|
|
20230926,154400,118237790,5170,5170,5170,5170,0
|
|
20230926,154300,118237790,5170,5170,5170,5170,0
|
|
20230926,154200,118237790,5170,5170,5170,5170,0
|
|
20230926,154100,118237790,5170,5170,5170,5170,0
|
|
20230926,154000,118237790,5170,5170,5170,5170,0
|
|
20230926,153900,118237790,5170,5170,5170,5170,0
|
|
20230926,153800,118237790,5170,5170,5170,5170,0
|
|
20230926,153700,118237790,5170,5170,5170,5170,0
|
|
20230926,153600,118237790,5170,5170,5170,5170,0
|
|
20230926,153500,118237790,5170,5170,5170,5170,0
|
|
20230926,153400,118237790,5170,5170,5170,5170,0
|
|
20230926,153300,118237790,5170,5170,5170,5170,0
|
|
20230926,153200,118237790,5170,5170,5170,5170,0
|
|
20230926,153100,118237790,5170,5170,5170,5170,0
|
|
20230926,153000,118237790,5170,5170,5170,5170,82
|
|
20230926,152900,117813850,5180,5180,5180,5180,0
|
|
20230926,152800,117813850,5180,5180,5180,5180,0
|
|
20230926,152700,117813850,5180,5180,5180,5180,0
|
|
20230926,152600,117813850,5180,5180,5180,5180,0
|
|
20230926,152500,117813850,5180,5180,5180,5180,0
|
|
20230926,152400,117813850,5180,5180,5180,5180,0
|
|
20230926,152300,117813850,5180,5180,5180,5180,0
|
|
20230926,152200,117813850,5180,5180,5180,5180,0
|
|
20230926,152100,117813850,5180,5180,5180,5180,0
|
|
20230926,152000,117813850,5180,5180,5180,5180,0
|
|
20230926,151900,117813850,5180,5180,5180,5180,0
|
|
20230926,151800,117813850,5180,5120,5180,5110,1500
|
|
20230926,151700,110138280,5130,5130,5130,5130,0
|
|
20230926,151600,110138280,5130,5130,5130,5130,0
|
|
20230926,151500,110138280,5130,5130,5130,5130,0
|
|
20230926,151400,110138280,5130,5130,5130,5130,0
|
|
20230926,151300,110138280,5130,5130,5130,5130,10
|
|
20230926,151200,110086980,5140,5140,5140,5140,0
|
|
20230926,151100,110086980,5140,5140,5140,5140,0
|
|
20230926,151000,110086980,5140,5140,5140,5140,0
|
|
20230926,150900,110086980,5140,5140,5140,5140,0
|
|
20230926,150800,110086980,5140,5140,5140,5140,0
|
|
20230926,150700,110086980,5140,5140,5140,5140,0
|
|
20230926,150600,110086980,5140,5140,5140,5140,0
|
|
20230926,150500,110086980,5140,5140,5140,5140,0
|
|
20230926,150400,110086980,5140,5140,5140,5140,56
|
|
20230926,150300,109799140,5140,5140,5140,5140,0
|
|
20230926,150200,109799140,5140,5140,5140,5140,0
|
|
20230926,150100,109799140,5140,5140,5140,5140,0
|
|
20230926,150000,109799140,5140,5140,5140,5140,0
|
|
20230926,145900,109799140,5140,5140,5140,5140,0
|
|
20230926,145800,109799140,5140,5140,5140,5140,10
|
|
20230926,145700,109747740,5150,5150,5150,5150,0
|
|
20230926,145600,109747740,5150,5150,5150,5150,0
|
|
20230926,145500,109747740,5150,5150,5150,5150,0
|
|
20230926,145400,109747740,5150,5150,5150,5150,510
|
|
20230926,145300,107121240,5150,5150,5150,5150,0
|
|
20230926,145200,107121240,5150,5150,5150,5150,0
|
|
20230926,145100,107121240,5150,5150,5150,5150,0
|
|
20230926,145000,107121240,5150,5150,5150,5150,0
|
|
20230926,144900,107121240,5150,5150,5150,5150,0
|
|
20230926,144800,107121240,5150,5150,5150,5150,0
|
|
20230926,144700,107121240,5150,5150,5150,5150,2
|
|
20230926,144600,107110940,5120,5120,5120,5120,0
|
|
20230926,144500,107110940,5120,5120,5120,5120,300
|
|
20230926,144400,105574940,5150,5150,5150,5150,0
|
|
20230926,144300,105574940,5150,5150,5150,5150,0
|
|
20230926,144200,105574940,5150,5150,5150,5150,0
|
|
20230926,144100,105574940,5150,5150,5150,5150,0
|
|
20230926,144000,105574940,5150,5150,5150,5150,1
|
|
20230926,143900,105569790,5120,5120,5120,5120,0
|
|
20230926,143800,105569790,5120,5120,5120,5120,0
|
|
20230926,143700,105569790,5120,5120,5120,5120,0
|
|
20230926,143600,105569790,5120,5120,5120,5120,0
|
|
20230926,143500,105569790,5120,5120,5120,5120,390
|
|
20230926,143400,103572990,5180,5180,5180,5180,0
|
|
20230926,143300,103572990,5180,5180,5180,5180,0
|
|
20230926,143200,103572990,5180,5130,5180,5130,39
|
|
20230926,143100,103371760,5120,5120,5120,5120,0
|
|
20230926,143000,103371760,5120,5120,5120,5120,5
|
|
20230926,142900,103346160,5120,5120,5120,5120,400
|
|
20230926,142800,101298160,5130,5130,5130,5130,95
|
|
20230926,142700,100810810,5160,5160,5160,5160,105
|
|
20230926,142600,100269010,5160,5160,5160,5160,0
|
|
20230926,142500,100269010,5160,5160,5160,5160,0
|
|
20230926,142400,100269010,5160,5160,5160,5160,0
|
|
20230926,142300,100269010,5160,5160,5160,5160,0
|
|
20230926,142200,100269010,5160,5160,5160,5160,0
|
|
20230926,142100,100269010,5160,5160,5160,5160,0
|
|
20230926,142000,100269010,5160,5160,5160,5160,0
|
|
20230926,141900,100269010,5160,5160,5160,5160,0
|
|
20230926,141800,100269010,5160,5160,5160,5160,0
|
|
20230926,141700,100269010,5160,5160,5160,5160,0
|
|
20230926,141600,100269010,5160,5160,5160,5160,0
|
|
20230926,141500,100269010,5160,5160,5160,5160,0
|
|
20230926,141400,100269010,5160,5160,5160,5160,0
|
|
20230926,141300,100269010,5160,5160,5160,5160,2
|
|
20230926,141200,100258690,5130,5130,5130,5130,0
|
|
20230926,141100,100258690,5130,5130,5130,5130,0
|
|
20230926,141000,100258690,5130,5130,5130,5130,0
|
|
20230926,140900,100258690,5130,5130,5130,5130,0
|
|
20230926,140800,100258690,5130,5130,5130,5130,0
|
|
20230926,140700,100258690,5130,5130,5130,5130,0
|
|
20230926,140600,100258690,5130,5140,5140,5130,262
|
|
20230926,140500,98913630,5160,5160,5160,5160,0
|
|
20230926,140400,98913630,5160,5160,5160,5160,1
|
|
20230926,140300,98908470,5170,5170,5170,5170,0
|
|
20230926,140200,98908470,5170,5170,5170,5170,0
|
|
20230926,140100,98908470,5170,5170,5170,5170,0
|
|
20230926,140000,98908470,5170,5170,5170,5170,0
|
|
20230926,135900,98908470,5170,5170,5170,5170,0
|
|
20230926,135800,98908470,5170,5170,5170,5170,0
|
|
20230926,135700,98908470,5170,5170,5170,5170,0
|
|
20230926,135600,98908470,5170,5170,5170,5170,0
|
|
20230926,135500,98908470,5170,5170,5170,5170,0
|
|
20230926,135400,98908470,5170,5170,5170,5170,96
|
|
20230926,135300,98412150,5170,5170,5170,5170,0
|
|
20230926,135200,98412150,5170,5170,5170,5170,0
|
|
20230926,135100,98412150,5170,5170,5170,5170,0
|
|
20230926,135000,98412150,5170,5170,5170,5170,0
|
|
20230926,134900,98412150,5170,5170,5170,5170,10
|
|
20230926,134800,98360450,5170,5170,5170,5170,0
|
|
20230926,134700,98360450,5170,5170,5170,5170,0
|
|
20230926,134600,98360450,5170,5170,5170,5170,0
|
|
20230926,134500,98360450,5170,5170,5170,5170,0
|
|
20230926,134400,98360450,5170,5170,5170,5170,1
|
|
20230926,134300,98355280,5130,5140,5140,5130,200
|
|
20230926,134200,97328060,5150,5150,5150,5150,0
|
|
20230926,134100,97328060,5150,5150,5150,5150,0
|
|
20230926,134000,97328060,5150,5150,5150,5150,0
|
|
20230926,133900,97328060,5150,5150,5150,5150,0
|
|
20230926,133800,97328060,5150,5150,5150,5150,2000
|
|
20230926,133700,87028060,5150,5150,5150,5150,0
|
|
20230926,133600,87028060,5150,5150,5150,5150,0
|
|
20230926,133500,87028060,5150,5150,5150,5150,0
|
|
20230926,133400,87028060,5150,5150,5150,5150,0
|
|
20230926,133300,87028060,5150,5150,5150,5150,0
|
|
20230926,133200,87028060,5150,5150,5150,5150,0
|
|
20230926,133100,87028060,5150,5150,5150,5150,0
|
|
20230926,133000,87028060,5150,5150,5150,5150,0
|
|
20230926,132900,87028060,5150,5150,5150,5150,0
|
|
20230926,132800,87028060,5150,5150,5150,5150,0
|
|
20230926,132700,87028060,5150,5150,5150,5150,0
|
|
20230926,132600,87028060,5150,5150,5150,5150,0
|
|
20230926,132500,87028060,5150,5150,5150,5150,0
|
|
20230926,132400,87028060,5150,5150,5150,5150,232
|
|
20230926,132300,85833260,5150,5150,5150,5150,0
|
|
20230926,132200,85833260,5150,5150,5150,5150,0
|
|
20230926,132100,85833260,5150,5150,5150,5150,0
|
|
20230926,132000,85833260,5150,5150,5150,5150,0
|
|
20230926,131900,85833260,5150,5150,5150,5150,0
|
|
20230926,131800,85833260,5150,5150,5150,5150,0
|
|
20230926,131700,85833260,5150,5150,5150,5150,0
|
|
20230926,131600,85833260,5150,5150,5150,5150,0
|
|
20230926,131500,85833260,5150,5150,5150,5150,0
|
|
20230926,131400,85833260,5150,5150,5150,5150,0
|
|
20230926,131300,85833260,5150,5150,5150,5150,7
|
|
20230926,131200,85797210,5190,5190,5190,5190,0
|
|
20230926,131100,85797210,5190,5190,5190,5190,0
|
|
20230926,131000,85797210,5190,5190,5190,5190,0
|
|
20230926,130900,85797210,5190,5190,5190,5190,0
|
|
20230926,130800,85797210,5190,5190,5190,5190,0
|
|
20230926,130700,85797210,5190,5190,5190,5190,0
|
|
20230926,130600,85797210,5190,5190,5190,5190,0
|
|
20230926,130500,85797210,5190,5190,5190,5190,0
|
|
20230926,130400,85797210,5190,5190,5190,5190,0
|
|
20230926,130300,85797210,5190,5190,5190,5190,0
|
|
20230926,130200,85797210,5190,5190,5190,5190,0
|
|
20230926,130100,85797210,5190,5190,5190,5190,0
|
|
20230926,130000,85797210,5190,5190,5190,5190,0
|
|
20230926,125900,85797210,5190,5190,5190,5190,0
|
|
20230926,125800,85797210,5190,5190,5190,5190,0
|
|
20230926,125700,85797210,5190,5190,5190,5190,0
|
|
20230926,125600,85797210,5190,5190,5190,5190,0
|
|
20230926,125500,85797210,5190,5190,5190,5190,0
|
|
20230926,125400,85797210,5190,5190,5190,5190,0
|
|
20230926,125300,85797210,5190,5190,5190,5190,0
|
|
20230926,125200,85797210,5190,5190,5190,5190,0
|
|
20230926,125100,85797210,5190,5190,5190,5190,0
|
|
20230926,125000,85797210,5190,5190,5190,5190,0
|
|
20230926,124900,85797210,5190,5190,5190,5190,0
|
|
20230926,124800,85797210,5190,5190,5190,5190,0
|
|
20230926,124700,85797210,5190,5190,5190,5190,0
|
|
20230926,124600,85797210,5190,5190,5190,5190,0
|
|
20230926,124500,85797210,5190,5190,5190,5190,0
|
|
20230926,124400,85797210,5190,5190,5190,5190,0
|
|
20230926,124300,85797210,5190,5190,5190,5190,0
|
|
20230926,124200,85797210,5190,5190,5190,5190,0
|
|
20230926,124100,85797210,5190,5190,5190,5190,0
|
|
20230926,124000,85797210,5190,5190,5190,5190,0
|
|
20230926,123900,85797210,5190,5190,5190,5190,0
|
|
20230926,123800,85797210,5190,5190,5190,5190,1
|
|
20230926,123700,85792020,5190,5190,5190,5190,0
|
|
20230926,123600,85792020,5190,5190,5190,5190,0
|
|
20230926,123500,85792020,5190,5190,5190,5190,0
|
|
20230926,123400,85792020,5190,5190,5190,5190,0
|
|
20230926,123300,85792020,5190,5190,5190,5190,0
|
|
20230926,123200,85792020,5190,5190,5190,5190,0
|
|
20230926,123100,85792020,5190,5190,5190,5190,0
|
|
20230926,123000,85792020,5190,5190,5190,5190,192
|
|
20230926,122900,84795540,5190,5190,5190,5190,0
|
|
20230926,122800,84795540,5190,5190,5190,5190,0
|
|
20230926,122700,84795540,5190,5190,5190,5190,0
|
|
20230926,122600,84795540,5190,5190,5190,5190,0
|
|
20230926,122500,84795540,5190,5190,5190,5190,0
|
|
20230926,122400,84795540,5190,5190,5190,5190,0
|
|
20230926,122300,84795540,5190,5190,5190,5190,0
|
|
20230926,122200,84795540,5190,5190,5190,5190,0
|
|
20230926,122100,84795540,5190,5190,5190,5190,0
|
|
20230926,122000,84795540,5190,5190,5190,5190,0
|
|
20230926,121900,84795540,5190,5190,5190,5190,0
|
|
20230926,121800,84795540,5190,5190,5190,5190,0
|
|
20230926,121700,84795540,5190,5190,5190,5190,0
|
|
20230926,121600,84795540,5190,5190,5190,5190,0
|
|
20230926,121500,84795540,5190,5190,5190,5190,1
|
|
20230926,121400,84790350,5170,5170,5170,5170,0
|
|
20230926,121300,84790350,5170,5170,5170,5170,0
|
|
20230926,121200,84790350,5170,5170,5170,5170,0
|
|
20230926,121100,84790350,5170,5140,5170,5140,2001
|
|
20230926,121000,74501130,5140,5170,5170,5140,2135
|
|
20230926,120900,63509260,5200,5200,5200,5200,0
|
|
20230926,120800,63509260,5200,5200,5200,5200,56
|
|
20230926,120700,63218060,5200,5200,5200,5200,0
|
|
20230926,120600,63218060,5200,5200,5200,5200,0
|
|
20230926,120500,63218060,5200,5200,5200,5200,0
|
|
20230926,120400,63218060,5200,5200,5200,5200,0
|
|
20230926,120300,63218060,5200,5200,5200,5200,0
|
|
20230926,120200,63218060,5200,5200,5200,5200,0
|
|
20230926,120100,63218060,5200,5200,5200,5200,0
|
|
20230926,120000,63218060,5200,5200,5200,5200,0
|
|
20230926,115900,63218060,5200,5210,5210,5200,12
|
|
20230926,115800,63155650,5200,5200,5200,5200,0
|
|
20230926,115700,63155650,5200,5200,5200,5200,0
|
|
20230926,115600,63155650,5200,5200,5200,5200,0
|
|
20230926,115500,63155650,5200,5200,5200,5200,0
|
|
20230926,115400,63155650,5200,5200,5200,5200,0
|
|
20230926,115300,63155650,5200,5200,5200,5200,0
|
|
20230926,115200,63155650,5200,5200,5200,5200,1200
|
|
20230926,115100,56915650,5200,5200,5200,5200,0
|
|
20230926,115000,56915650,5200,5200,5200,5200,0
|
|
20230926,114900,56915650,5200,5200,5200,5200,0
|
|
20230926,114800,56915650,5200,5200,5200,5200,0
|
|
20230926,114700,56915650,5200,5190,5200,5190,734
|
|
20230926,114600,53099900,5190,5190,5190,5190,0
|
|
20230926,114500,53099900,5190,5190,5190,5190,0
|
|
20230926,114400,53099900,5190,5190,5190,5190,0
|
|
20230926,114300,53099900,5190,5190,5190,5190,0
|
|
20230926,114200,53099900,5190,5190,5190,5190,0
|
|
20230926,114100,53099900,5190,5190,5190,5190,1
|
|
20230926,114000,53094710,5200,5180,5200,5180,100
|
|
20230926,113900,52576430,5180,5180,5180,5180,0
|
|
20230926,113800,52576430,5180,5180,5180,5180,0
|
|
20230926,113700,52576430,5180,5180,5180,5180,4
|
|
20230926,113600,52555710,5180,5180,5180,5180,0
|
|
20230926,113500,52555710,5180,5180,5180,5180,0
|
|
20230926,113400,52555710,5180,5180,5180,5180,0
|
|
20230926,113300,52555710,5180,5180,5180,5180,0
|
|
20230926,113200,52555710,5180,5180,5180,5180,0
|
|
20230926,113100,52555710,5180,5180,5180,5180,0
|
|
20230926,113000,52555710,5180,5180,5180,5180,0
|
|
20230926,112900,52555710,5180,5180,5180,5180,0
|
|
20230926,112800,52555710,5180,5180,5180,5180,0
|
|
20230926,112700,52555710,5180,5180,5180,5180,0
|
|
20230926,112600,52555710,5180,5180,5180,5180,0
|
|
20230926,112500,52555710,5180,5180,5180,5180,0
|
|
20230926,112400,52555710,5180,5180,5180,5180,0
|
|
20230926,112300,52555710,5180,5180,5180,5180,0
|
|
20230926,112200,52555710,5180,5180,5180,5180,0
|
|
20230926,112100,52555710,5180,5180,5180,5180,0
|
|
20230926,112000,52555710,5180,5180,5180,5180,0
|
|
20230926,111900,52555710,5180,5180,5180,5180,0
|
|
20230926,111800,52555710,5180,5180,5180,5180,0
|
|
20230926,111700,52555710,5180,5180,5180,5180,0
|
|
20230926,111600,52555710,5180,5170,5180,5170,276
|
|
20230926,111500,51126050,5180,5180,5180,5180,0
|
|
20230926,111400,51126050,5180,5180,5180,5180,0
|
|
20230926,111300,51126050,5180,5180,5180,5180,0
|
|
20230926,111200,51126050,5180,5180,5180,5180,0
|
|
20230926,111100,51126050,5180,5180,5180,5180,0
|
|
20230926,111000,51126050,5180,5180,5180,5180,0
|
|
20230926,110900,51126050,5180,5180,5180,5180,0
|
|
20230926,110800,51126050,5180,5180,5180,5180,0
|
|
20230926,110700,51126050,5180,5180,5180,5180,0
|
|
20230926,110600,51126050,5180,5180,5180,5180,0
|
|
20230926,110500,51126050,5180,5180,5180,5180,0
|
|
20230926,110400,51126050,5180,5180,5180,5180,0
|
|
20230926,110300,51126050,5180,5180,5180,5180,0
|
|
20230926,110200,51126050,5180,5180,5180,5180,0
|
|
20230926,110100,51126050,5180,5180,5180,5180,0
|
|
20230926,110000,51126050,5180,5180,5180,5180,0
|
|
20230926,105900,51126050,5180,5180,5180,5180,0
|
|
20230926,105800,51126050,5180,5180,5180,5180,0
|
|
20230926,105700,51126050,5180,5180,5180,5180,0
|
|
20230926,105600,51126050,5180,5180,5180,5180,0
|
|
20230926,105500,51126050,5180,5180,5180,5180,0
|
|
20230926,105400,51126050,5180,5180,5180,5180,0
|
|
20230926,105300,51126050,5180,5180,5180,5180,0
|
|
20230926,105200,51126050,5180,5180,5180,5180,0
|
|
20230926,105100,51126050,5180,5180,5180,5180,0
|
|
20230926,105000,51126050,5180,5180,5180,5180,0
|
|
20230926,104900,51126050,5180,5180,5180,5180,0
|
|
20230926,104800,51126050,5180,5170,5180,5170,2
|
|
20230926,104700,51115700,5160,5160,5160,5160,0
|
|
20230926,104600,51115700,5160,5160,5160,5160,0
|
|
20230926,104500,51115700,5160,5160,5160,5160,1
|
|
20230926,104400,51110540,5160,5160,5160,5160,1
|
|
20230926,104300,51105380,5160,5160,5160,5160,44
|
|
20230926,104200,50878340,5160,5160,5160,5160,1
|
|
20230926,104100,50873180,5160,5160,5160,5160,0
|
|
20230926,104000,50873180,5160,5160,5160,5160,0
|
|
20230926,103900,50873180,5160,5160,5160,5160,0
|
|
20230926,103800,50873180,5160,5160,5160,5160,0
|
|
20230926,103700,50873180,5160,5160,5160,5160,0
|
|
20230926,103600,50873180,5160,5160,5160,5160,0
|
|
20230926,103500,50873180,5160,5160,5160,5160,0
|
|
20230926,103400,50873180,5160,5160,5160,5160,405
|
|
20230926,103300,48783380,5160,5160,5160,5160,1
|
|
20230926,103200,48778220,5140,5140,5140,5140,0
|
|
20230926,103100,48778220,5140,5140,5140,5140,0
|
|
20230926,103000,48778220,5140,5140,5140,5140,0
|
|
20230926,102900,48778220,5140,5140,5140,5140,0
|
|
20230926,102800,48778220,5140,5140,5140,5140,0
|
|
20230926,102700,48778220,5140,5140,5140,5140,50
|
|
20230926,102600,48521220,5140,5140,5140,5140,2
|
|
20230926,102500,48510940,5140,5140,5140,5140,0
|
|
20230926,102400,48510940,5140,5140,5140,5140,0
|
|
20230926,102300,48510940,5140,5140,5140,5140,0
|
|
20230926,102200,48510940,5140,5140,5140,5140,0
|
|
20230926,102100,48510940,5140,5140,5140,5140,0
|
|
20230926,102000,48510940,5140,5140,5140,5140,0
|
|
20230926,101900,48510940,5140,5140,5140,5140,0
|
|
20230926,101800,48510940,5140,5140,5140,5140,185
|
|
20230926,101700,47560040,5160,5160,5160,5160,0
|
|
20230926,101600,47560040,5160,5160,5160,5160,0
|
|
20230926,101500,47560040,5160,5160,5160,5160,8
|
|
20230926,101400,47518760,5150,5150,5150,5150,0
|
|
20230926,101300,47518760,5150,5150,5150,5150,0
|
|
20230926,101200,47518760,5150,5150,5150,5150,0
|
|
20230926,101100,47518760,5150,5150,5150,5150,0
|
|
20230926,101000,47518760,5150,5150,5150,5150,0
|
|
20230926,100900,47518760,5150,5150,5150,5150,0
|
|
20230926,100800,47518760,5150,5150,5150,5150,0
|
|
20230926,100700,47518760,5150,5150,5150,5150,0
|
|
20230926,100600,47518760,5150,5150,5150,5150,0
|
|
20230926,100500,47518760,5150,5150,5150,5150,0
|
|
20230926,100400,47518760,5150,5150,5150,5150,6
|
|
20230926,100300,47487860,5160,5160,5160,5160,0
|
|
20230926,100200,47487860,5160,5150,5160,5150,15
|
|
20230926,100100,47410600,5150,5150,5150,5150,263
|
|
20230926,100000,46056150,5140,5140,5140,5140,0
|
|
20230926,095900,46056150,5140,5140,5140,5140,0
|
|
20230926,095800,46056150,5140,5140,5140,5140,0
|
|
20230926,095700,46056150,5140,5140,5140,5140,88
|
|
20230926,095600,45603830,5160,5160,5160,5160,0
|
|
20230926,095500,45603830,5160,5160,5160,5160,0
|
|
20230926,095400,45603830,5160,5160,5160,5160,564
|
|
20230926,095300,42693590,5160,5160,5160,5160,1
|
|
20230926,095200,42688430,5180,5180,5180,5180,0
|
|
20230926,095100,42688430,5180,5180,5180,5180,0
|
|
20230926,095000,42688430,5180,5180,5180,5180,0
|
|
20230926,094900,42688430,5180,5180,5180,5180,0
|
|
20230926,094800,42688430,5180,5180,5180,5180,0
|
|
20230926,094700,42688430,5180,5180,5180,5180,0
|
|
20230926,094600,42688430,5180,5180,5180,5180,0
|
|
20230926,094500,42688430,5180,5180,5180,5180,0
|
|
20230926,094400,42688430,5180,5180,5180,5180,0
|
|
20230926,094300,42688430,5180,5180,5180,5180,0
|
|
20230926,094200,42688430,5180,5180,5180,5180,0
|
|
20230926,094100,42688430,5180,5180,5180,5180,0
|
|
20230926,094000,42688430,5180,5180,5180,5180,0
|
|
20230926,093900,42688430,5180,5180,5180,5180,1
|
|
20230926,093800,42683250,5180,5180,5180,5180,1
|
|
20230926,093700,42678070,5180,5180,5180,5180,1
|
|
20230926,093600,42672890,5160,5160,5160,5160,900
|
|
20230926,093500,38028890,5180,5180,5180,5180,0
|
|
20230926,093400,38028890,5180,5180,5180,5180,0
|
|
20230926,093300,38028890,5180,5180,5180,5180,91
|
|
20230926,093200,37557510,5180,5180,5180,5180,0
|
|
20230926,093100,37557510,5180,5180,5180,5180,0
|
|
20230926,093000,37557510,5180,5180,5180,5180,0
|
|
20230926,092900,37557510,5180,5180,5180,5180,0
|
|
20230926,092800,37557510,5180,5180,5180,5180,0
|
|
20230926,092700,37557510,5180,5180,5180,5180,46
|
|
20230926,092600,37319230,5180,5180,5180,5180,3
|
|
20230926,092500,37303690,5180,5180,5180,5180,0
|
|
20230926,092400,37303690,5180,5180,5180,5180,0
|
|
20230926,092300,37303690,5180,5180,5180,5180,0
|
|
20230926,092200,37303690,5180,5180,5180,5180,0
|
|
20230926,092100,37303690,5180,5180,5180,5180,0
|
|
20230926,092000,37303690,5180,5190,5190,5160,262
|
|
20230926,091900,35951720,5160,5160,5160,5160,1000
|
|
20230926,091800,30791720,5170,5170,5170,5170,379
|
|
20230926,091700,28832290,5170,5170,5170,5170,0
|
|
20230926,091600,28832290,5170,5160,5170,5160,315
|
|
20230926,091500,27206390,5130,5120,5130,5120,59
|
|
20230926,091400,26904220,5110,5110,5110,5110,0
|
|
20230926,091300,26904220,5110,5110,5110,5110,0
|
|
20230926,091200,26904220,5110,5110,5130,5110,201
|
|
20230926,091100,25873710,5110,5110,5110,5110,0
|
|
20230926,091000,25873710,5110,5110,5110,5110,0
|
|
20230926,090900,25873710,5110,5110,5110,5110,67
|
|
20230926,090800,25531340,5130,5130,5130,5130,0
|
|
20230926,090700,25531340,5130,5130,5130,5130,0
|
|
20230926,090600,25531340,5130,5130,5130,5130,0
|
|
20230926,090500,25531340,5130,5120,5130,5120,54
|
|
20230926,090400,25254820,5120,5130,5130,5100,272
|
|
20230926,090300,23863570,5130,5130,5130,5130,12
|
|
20230926,090200,23802010,5120,5120,5120,5120,0
|
|
20230926,090100,23802010,5120,5100,5120,5090,100
|
|
20230926,090000,23291380,5110,5110,5110,5110,4558
|