685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,202200,228855640,5150,5150,5150,5150,1645
|
|
20230925,202100,228855640,5150,5150,5150,5150,0
|
|
20230925,202000,228855640,5150,5150,5150,5150,0
|
|
20230925,201900,228855640,5150,5150,5150,5150,0
|
|
20230925,201800,228855640,5150,5150,5150,5150,0
|
|
20230925,201700,228855640,5150,5150,5150,5150,0
|
|
20230925,201600,228855640,5150,5150,5150,5150,0
|
|
20230925,201500,228855640,5150,5150,5150,5150,0
|
|
20230925,201400,228855640,5150,5150,5150,5150,0
|
|
20230925,201300,228855640,5150,5150,5150,5150,0
|
|
20230925,201200,228855640,5150,5150,5150,5150,0
|
|
20230925,201100,228855640,5150,5150,5150,5150,0
|
|
20230925,201000,228855640,5150,5150,5150,5150,0
|
|
20230925,200900,228855640,5150,5150,5150,5150,0
|
|
20230925,200800,228855640,5150,5150,5150,5150,0
|
|
20230925,200700,228855640,5150,5150,5150,5150,0
|
|
20230925,200600,228855640,5150,5150,5150,5150,0
|
|
20230925,200500,228855640,5150,5150,5150,5150,0
|
|
20230925,200400,228855640,5150,5150,5150,5150,0
|
|
20230925,200300,228855640,5150,5150,5150,5150,0
|
|
20230925,200200,228855640,5150,5150,5150,5150,0
|
|
20230925,200100,228855640,5150,5150,5150,5150,0
|
|
20230925,200000,228855640,5150,5150,5150,5150,0
|
|
20230925,195900,228855640,5150,5150,5150,5150,0
|
|
20230925,195800,228855640,5150,5150,5150,5150,0
|
|
20230925,195700,228855640,5150,5150,5150,5150,0
|
|
20230925,195600,228855640,5150,5150,5150,5150,0
|
|
20230925,195500,228855640,5150,5150,5150,5150,0
|
|
20230925,195400,228855640,5150,5150,5150,5150,0
|
|
20230925,195300,228855640,5150,5150,5150,5150,0
|
|
20230925,195200,228855640,5150,5150,5150,5150,1645
|
|
20230925,195100,228855640,5150,5150,5150,5150,0
|
|
20230925,195000,228855640,5150,5150,5150,5150,0
|
|
20230925,194900,228855640,5150,5150,5150,5150,0
|
|
20230925,194800,228855640,5150,5150,5150,5150,0
|
|
20230925,194700,228855640,5150,5150,5150,5150,0
|
|
20230925,194600,228855640,5150,5150,5150,5150,0
|
|
20230925,194500,228855640,5150,5150,5150,5150,0
|
|
20230925,194400,228855640,5150,5150,5150,5150,0
|
|
20230925,194300,228855640,5150,5150,5150,5150,0
|
|
20230925,194200,228855640,5150,5150,5150,5150,0
|
|
20230925,194100,228855640,5150,5150,5150,5150,0
|
|
20230925,194000,228855640,5150,5150,5150,5150,0
|
|
20230925,193900,228855640,5150,5150,5150,5150,0
|
|
20230925,193800,228855640,5150,5150,5150,5150,0
|
|
20230925,193700,228855640,5150,5150,5150,5150,0
|
|
20230925,193600,228855640,5150,5150,5150,5150,0
|
|
20230925,193500,228855640,5150,5150,5150,5150,0
|
|
20230925,193400,228855640,5150,5150,5150,5150,0
|
|
20230925,193300,228855640,5150,5150,5150,5150,0
|
|
20230925,193200,228855640,5150,5150,5150,5150,0
|
|
20230925,193100,228855640,5150,5150,5150,5150,0
|
|
20230925,193000,228855640,5150,5150,5150,5150,0
|
|
20230925,192900,228855640,5150,5150,5150,5150,0
|
|
20230925,192800,228855640,5150,5150,5150,5150,0
|
|
20230925,192700,228855640,5150,5150,5150,5150,0
|
|
20230925,192600,228855640,5150,5150,5150,5150,0
|
|
20230925,192500,228855640,5150,5150,5150,5150,0
|
|
20230925,192400,228855640,5150,5150,5150,5150,0
|
|
20230925,192300,228855640,5150,5150,5150,5150,0
|
|
20230925,192200,228855640,5150,5150,5150,5150,1645
|
|
20230925,192100,228855640,5150,5150,5150,5150,0
|
|
20230925,192000,228855640,5150,5150,5150,5150,0
|
|
20230925,191900,228855640,5150,5150,5150,5150,0
|
|
20230925,191800,228855640,5150,5150,5150,5150,0
|
|
20230925,191700,228855640,5150,5150,5150,5150,0
|
|
20230925,191600,228855640,5150,5150,5150,5150,0
|
|
20230925,191500,228855640,5150,5150,5150,5150,0
|
|
20230925,191400,228855640,5150,5150,5150,5150,0
|
|
20230925,191300,228855640,5150,5150,5150,5150,0
|
|
20230925,191200,228855640,5150,5150,5150,5150,0
|
|
20230925,191100,228855640,5150,5150,5150,5150,0
|
|
20230925,191000,228855640,5150,5150,5150,5150,0
|
|
20230925,190900,228855640,5150,5150,5150,5150,0
|
|
20230925,190800,228855640,5150,5150,5150,5150,0
|
|
20230925,190700,228855640,5150,5150,5150,5150,0
|
|
20230925,190600,228855640,5150,5150,5150,5150,0
|
|
20230925,190500,228855640,5150,5150,5150,5150,0
|
|
20230925,190400,228855640,5150,5150,5150,5150,0
|
|
20230925,190300,228855640,5150,5150,5150,5150,0
|
|
20230925,190200,228855640,5150,5150,5150,5150,0
|
|
20230925,190100,228855640,5150,5150,5150,5150,0
|
|
20230925,190000,228855640,5150,5150,5150,5150,0
|
|
20230925,185900,228855640,5150,5150,5150,5150,0
|
|
20230925,185800,228855640,5150,5150,5150,5150,0
|
|
20230925,185700,228855640,5150,5150,5150,5150,0
|
|
20230925,185600,228855640,5150,5150,5150,5150,0
|
|
20230925,185500,228855640,5150,5150,5150,5150,0
|
|
20230925,185400,228855640,5150,5150,5150,5150,0
|
|
20230925,185300,228855640,5150,5150,5150,5150,0
|
|
20230925,185200,228855640,5150,5150,5150,5150,1645
|
|
20230925,185100,228855640,5150,5150,5150,5150,0
|
|
20230925,185000,228855640,5150,5150,5150,5150,0
|
|
20230925,184900,228855640,5150,5150,5150,5150,0
|
|
20230925,184800,228855640,5150,5150,5150,5150,0
|
|
20230925,184700,228855640,5150,5150,5150,5150,0
|
|
20230925,184600,228855640,5150,5150,5150,5150,0
|
|
20230925,184500,228855640,5150,5150,5150,5150,0
|
|
20230925,184400,228855640,5150,5150,5150,5150,0
|
|
20230925,184300,228855640,5150,5150,5150,5150,0
|
|
20230925,184200,228855640,5150,5150,5150,5150,0
|
|
20230925,184100,228855640,5150,5150,5150,5150,0
|
|
20230925,184000,228855640,5150,5150,5150,5150,0
|
|
20230925,183900,228855640,5150,5150,5150,5150,0
|
|
20230925,183800,228855640,5150,5150,5150,5150,0
|
|
20230925,183700,228855640,5150,5150,5150,5150,0
|
|
20230925,183600,228855640,5150,5150,5150,5150,0
|
|
20230925,183500,228855640,5150,5150,5150,5150,0
|
|
20230925,183400,228855640,5150,5150,5150,5150,0
|
|
20230925,183300,228855640,5150,5150,5150,5150,0
|
|
20230925,183200,228855640,5150,5150,5150,5150,0
|
|
20230925,183100,228855640,5150,5150,5150,5150,0
|
|
20230925,183000,228855640,5150,5150,5150,5150,0
|
|
20230925,182900,228855640,5150,5150,5150,5150,0
|
|
20230925,182800,228855640,5150,5150,5150,5150,0
|
|
20230925,182700,228855640,5150,5150,5150,5150,0
|
|
20230925,182600,228855640,5150,5150,5150,5150,0
|
|
20230925,182500,228855640,5150,5150,5150,5150,0
|
|
20230925,182400,228855640,5150,5150,5150,5150,0
|
|
20230925,182300,228855640,5150,5150,5150,5150,0
|
|
20230925,182200,228855640,5150,5150,5150,5150,1645
|
|
20230925,182100,228855640,5150,5150,5150,5150,0
|
|
20230925,182000,228855640,5150,5150,5150,5150,0
|
|
20230925,181900,228855640,5150,5150,5150,5150,0
|
|
20230925,181800,228855640,5150,5150,5150,5150,0
|
|
20230925,181700,228855640,5150,5150,5150,5150,0
|
|
20230925,181600,228855640,5150,5150,5150,5150,0
|
|
20230925,181500,228855640,5150,5150,5150,5150,0
|
|
20230925,181400,228855640,5150,5150,5150,5150,0
|
|
20230925,181300,228855640,5150,5150,5150,5150,0
|
|
20230925,181200,228855640,5150,5150,5150,5150,0
|
|
20230925,181100,228855640,5150,5150,5150,5150,0
|
|
20230925,181000,228855640,5150,5150,5150,5150,0
|
|
20230925,180900,228855640,5150,5150,5150,5150,0
|
|
20230925,180800,228855640,5150,5150,5150,5150,0
|
|
20230925,180700,228855640,5150,5150,5150,5150,0
|
|
20230925,180600,228855640,5150,5150,5150,5150,0
|
|
20230925,180500,228855640,5150,5150,5150,5150,0
|
|
20230925,180400,228855640,5150,5150,5150,5150,0
|
|
20230925,180300,228855640,5150,5150,5150,5150,0
|
|
20230925,180200,228855640,5150,5150,5150,5150,0
|
|
20230925,180100,228855640,5150,5150,5150,5150,0
|
|
20230925,180000,228855640,5150,5150,5150,5150,0
|
|
20230925,175900,228855640,5150,5150,5150,5150,0
|
|
20230925,175800,228855640,5150,5150,5150,5150,0
|
|
20230925,175700,228855640,5150,5150,5150,5150,0
|
|
20230925,175600,228855640,5150,5150,5150,5150,0
|
|
20230925,175500,228855640,5150,5150,5150,5150,0
|
|
20230925,175400,228855640,5150,5150,5150,5150,0
|
|
20230925,175300,228855640,5150,5150,5150,5150,0
|
|
20230925,175200,228855640,5150,5150,5150,5150,1645
|
|
20230925,175100,228855640,5150,5150,5150,5150,0
|
|
20230925,175000,228855640,5150,5150,5150,5150,0
|
|
20230925,174900,228855640,5150,5150,5150,5150,0
|
|
20230925,174800,228855640,5150,5150,5150,5150,0
|
|
20230925,174700,228855640,5150,5150,5150,5150,0
|
|
20230925,174600,228855640,5150,5150,5150,5150,0
|
|
20230925,174500,228855640,5150,5150,5150,5150,0
|
|
20230925,174400,228855640,5150,5150,5150,5150,0
|
|
20230925,174300,228855640,5150,5150,5150,5150,0
|
|
20230925,174200,228855640,5150,5150,5150,5150,0
|
|
20230925,174100,228855640,5150,5150,5150,5150,0
|
|
20230925,174000,228855640,5150,5150,5150,5150,0
|
|
20230925,173900,228855640,5150,5150,5150,5150,0
|
|
20230925,173800,228855640,5150,5150,5150,5150,0
|
|
20230925,173700,228855640,5150,5150,5150,5150,0
|
|
20230925,173600,228855640,5150,5150,5150,5150,0
|
|
20230925,173500,228855640,5150,5150,5150,5150,0
|
|
20230925,173400,228855640,5150,5150,5150,5150,0
|
|
20230925,173300,228855640,5150,5150,5150,5150,0
|
|
20230925,173200,228855640,5150,5150,5150,5150,0
|
|
20230925,173100,228855640,5150,5150,5150,5150,0
|
|
20230925,173000,228855640,5150,5150,5150,5150,0
|
|
20230925,172900,228855640,5150,5150,5150,5150,0
|
|
20230925,172800,228855640,5150,5150,5150,5150,0
|
|
20230925,172700,228855640,5150,5150,5150,5150,0
|
|
20230925,172600,228855640,5150,5150,5150,5150,0
|
|
20230925,172500,228855640,5150,5150,5150,5150,0
|
|
20230925,172400,228855640,5150,5150,5150,5150,0
|
|
20230925,172300,228855640,5150,5150,5150,5150,0
|
|
20230925,172200,228855640,5150,5150,5150,5150,1645
|
|
20230925,172100,228855640,5150,5150,5150,5150,0
|
|
20230925,172000,228855640,5150,5150,5150,5150,0
|
|
20230925,171900,228855640,5150,5150,5150,5150,0
|
|
20230925,171800,228855640,5150,5150,5150,5150,0
|
|
20230925,171700,228855640,5150,5150,5150,5150,0
|
|
20230925,171600,228855640,5150,5150,5150,5150,0
|
|
20230925,171500,228855640,5150,5150,5150,5150,0
|
|
20230925,171400,228855640,5150,5150,5150,5150,0
|
|
20230925,171300,228855640,5150,5150,5150,5150,0
|
|
20230925,171200,228855640,5150,5150,5150,5150,0
|
|
20230925,171100,228855640,5150,5150,5150,5150,0
|
|
20230925,171000,228855640,5150,5150,5150,5150,0
|
|
20230925,170900,228855640,5150,5150,5150,5150,0
|
|
20230925,170800,228855640,5150,5150,5150,5150,0
|
|
20230925,170700,228855640,5150,5150,5150,5150,0
|
|
20230925,170600,228855640,5150,5150,5150,5150,0
|
|
20230925,170500,228855640,5150,5150,5150,5150,0
|
|
20230925,170400,228855640,5150,5150,5150,5150,0
|
|
20230925,170300,228855640,5150,5150,5150,5150,0
|
|
20230925,170200,228855640,5150,5150,5150,5150,0
|
|
20230925,170100,228855640,5150,5150,5150,5150,0
|
|
20230925,170000,228855640,5150,5150,5150,5150,0
|
|
20230925,165900,228855640,5150,5150,5150,5150,0
|
|
20230925,165800,228855640,5150,5150,5150,5150,0
|
|
20230925,165700,228855640,5150,5150,5150,5150,0
|
|
20230925,165600,228855640,5150,5150,5150,5150,0
|
|
20230925,165500,228855640,5150,5150,5150,5150,0
|
|
20230925,165400,228855640,5150,5150,5150,5150,0
|
|
20230925,165300,228855640,5150,5150,5150,5150,0
|
|
20230925,165200,228855640,5150,5150,5150,5150,1645
|
|
20230925,165100,228855640,5150,5150,5150,5150,0
|
|
20230925,165000,228855640,5150,5150,5150,5150,0
|
|
20230925,164900,228855640,5150,5150,5150,5150,0
|
|
20230925,164800,228855640,5150,5150,5150,5150,0
|
|
20230925,164700,228855640,5150,5150,5150,5150,0
|
|
20230925,164600,228855640,5150,5150,5150,5150,0
|
|
20230925,164500,228855640,5150,5150,5150,5150,0
|
|
20230925,164400,228855640,5150,5150,5150,5150,0
|
|
20230925,164300,228855640,5150,5150,5150,5150,0
|
|
20230925,164200,228855640,5150,5150,5150,5150,0
|
|
20230925,164100,228855640,5150,5150,5150,5150,0
|
|
20230925,164000,228855640,5150,5150,5150,5150,0
|
|
20230925,163900,228855640,5150,5150,5150,5150,0
|
|
20230925,163800,228855640,5150,5150,5150,5150,0
|
|
20230925,163700,228855640,5150,5150,5150,5150,0
|
|
20230925,163600,228855640,5150,5150,5150,5150,0
|
|
20230925,163500,228855640,5150,5150,5150,5150,0
|
|
20230925,163400,228855640,5150,5150,5150,5150,0
|
|
20230925,163300,228855640,5150,5150,5150,5150,0
|
|
20230925,163200,228855640,5150,5150,5150,5150,0
|
|
20230925,163100,228855640,5150,5150,5150,5150,0
|
|
20230925,163000,228855640,5150,5150,5150,5150,0
|
|
20230925,162900,228855640,5150,5150,5150,5150,0
|
|
20230925,162800,228855640,5150,5150,5150,5150,0
|
|
20230925,162700,228855640,5150,5150,5150,5150,0
|
|
20230925,162600,228855640,5150,5150,5150,5150,0
|
|
20230925,162500,228855640,5150,5150,5150,5150,0
|
|
20230925,162400,228855640,5150,5150,5150,5150,0
|
|
20230925,162300,228855640,5150,5150,5150,5150,0
|
|
20230925,162200,228855640,5150,5150,5150,5150,1645
|
|
20230925,162100,228855640,5150,5150,5150,5150,0
|
|
20230925,162000,228855640,5150,5150,5150,5150,0
|
|
20230925,161900,228855640,5150,5150,5150,5150,0
|
|
20230925,161800,228855640,5150,5150,5150,5150,0
|
|
20230925,161700,228855640,5150,5150,5150,5150,0
|
|
20230925,161600,228855640,5150,5150,5150,5150,0
|
|
20230925,161500,228855640,5150,5150,5150,5150,0
|
|
20230925,161400,228855640,5150,5150,5150,5150,0
|
|
20230925,161300,228855640,5150,5150,5150,5150,0
|
|
20230925,161200,228855640,5150,5150,5150,5150,0
|
|
20230925,161100,228855640,5150,5150,5150,5150,0
|
|
20230925,161000,228855640,5150,5150,5150,5150,0
|
|
20230925,160900,228855640,5150,5150,5150,5150,0
|
|
20230925,160800,228855640,5150,5150,5150,5150,0
|
|
20230925,160700,228855640,5150,5150,5150,5150,0
|
|
20230925,160600,228855640,5150,5150,5150,5150,0
|
|
20230925,160500,228855640,5150,5150,5150,5150,0
|
|
20230925,160400,228855640,5150,5150,5150,5150,0
|
|
20230925,160300,228855640,5150,5150,5150,5150,0
|
|
20230925,160200,228855640,5150,5150,5150,5150,0
|
|
20230925,160100,228855640,5150,5150,5150,5150,0
|
|
20230925,160000,228855640,5150,5150,5150,5150,0
|
|
20230925,155900,228855640,5150,5150,5150,5150,0
|
|
20230925,155800,228855640,5150,5150,5150,5150,0
|
|
20230925,155700,228855640,5150,5150,5150,5150,0
|
|
20230925,155600,228855640,5150,5150,5150,5150,0
|
|
20230925,155500,228855640,5150,5150,5150,5150,0
|
|
20230925,155400,228855640,5150,5150,5150,5150,0
|
|
20230925,155300,228855640,5150,5150,5150,5150,0
|
|
20230925,155200,228855640,5150,5150,5150,5150,1645
|
|
20230925,155100,228855640,5150,5150,5150,5150,0
|
|
20230925,155000,228855640,5150,5150,5150,5150,0
|
|
20230925,154900,228855640,5150,5150,5150,5150,0
|
|
20230925,154800,228855640,5150,5150,5150,5150,0
|
|
20230925,154700,228855640,5150,5150,5150,5150,0
|
|
20230925,154600,228855640,5150,5150,5150,5150,0
|
|
20230925,154500,228855640,5150,5150,5150,5150,0
|
|
20230925,154400,228855640,5150,5150,5150,5150,0
|
|
20230925,154300,228855640,5150,5150,5150,5150,0
|
|
20230925,154200,228855640,5150,5150,5150,5150,0
|
|
20230925,154100,228855640,5150,5150,5150,5150,0
|
|
20230925,154000,228855640,5150,5150,5150,5150,0
|
|
20230925,153900,228855640,5150,5150,5150,5150,0
|
|
20230925,153800,228855640,5150,5150,5150,5150,0
|
|
20230925,153700,228855640,5150,5150,5150,5150,0
|
|
20230925,153600,228855640,5150,5150,5150,5150,0
|
|
20230925,153500,228855640,5150,5150,5150,5150,0
|
|
20230925,153400,228855640,5150,5150,5150,5150,0
|
|
20230925,153300,228855640,5150,5150,5150,5150,0
|
|
20230925,153200,228855640,5150,5150,5150,5150,0
|
|
20230925,153100,228855640,5150,5150,5150,5150,0
|
|
20230925,153000,228855640,5150,5150,5150,5150,1645
|
|
20230925,152900,220383890,5290,5290,5290,5290,0
|
|
20230925,152800,220383890,5290,5290,5290,5290,0
|
|
20230925,152700,220383890,5290,5290,5290,5290,0
|
|
20230925,152600,220383890,5290,5290,5290,5290,0
|
|
20230925,152500,220383890,5290,5290,5290,5290,0
|
|
20230925,152400,220383890,5290,5290,5290,5290,0
|
|
20230925,152300,220383890,5290,5290,5290,5290,0
|
|
20230925,152200,220383890,5290,5290,5290,5290,0
|
|
20230925,152100,220383890,5290,5290,5290,5290,0
|
|
20230925,152000,220383890,5290,5290,5290,5290,0
|
|
20230925,151900,220383890,5290,5290,5290,5290,0
|
|
20230925,151800,220383890,5290,5230,5290,5230,1505
|
|
20230925,151700,212448810,5280,5280,5280,5280,0
|
|
20230925,151600,212448810,5280,5280,5280,5280,0
|
|
20230925,151500,212448810,5280,5280,5280,5280,0
|
|
20230925,151400,212448810,5280,5280,5280,5280,0
|
|
20230925,151300,212448810,5280,5280,5280,5280,0
|
|
20230925,151200,212448810,5280,5280,5280,5280,0
|
|
20230925,151100,212448810,5280,5280,5280,5280,0
|
|
20230925,151000,212448810,5280,5170,5280,5170,1161
|
|
20230925,150900,206352070,5170,5170,5170,5170,0
|
|
20230925,150800,206352070,5170,5170,5170,5170,1
|
|
20230925,150700,206346900,5150,5140,5150,5140,411
|
|
20230925,150600,204230400,5140,5160,5160,5140,78
|
|
20230925,150500,203828960,5180,5180,5180,5180,0
|
|
20230925,150400,203828960,5180,5180,5180,5180,1
|
|
20230925,150300,203823780,5140,5170,5170,5140,90
|
|
20230925,150200,203360710,5180,5180,5180,5180,0
|
|
20230925,150100,203360710,5180,5180,5180,5180,409
|
|
20230925,150000,201242090,5230,5230,5230,5230,0
|
|
20230925,145900,201242090,5230,5230,5230,5230,0
|
|
20230925,145800,201242090,5230,5230,5230,5230,0
|
|
20230925,145700,201242090,5230,5230,5230,5230,0
|
|
20230925,145600,201242090,5230,5230,5230,5230,0
|
|
20230925,145500,201242090,5230,5230,5230,5230,0
|
|
20230925,145400,201242090,5230,5200,5230,5200,541
|
|
20230925,145300,198428860,5240,5140,5290,5140,3063
|
|
20230925,145200,182428810,5130,5130,5130,5130,489
|
|
20230925,145100,179920240,5150,5150,5160,5000,3189
|
|
20230925,145000,163788000,5160,5160,5160,5160,31
|
|
20230925,144900,163628040,5160,5160,5160,5160,10
|
|
20230925,144800,163576440,5160,5160,5160,5160,0
|
|
20230925,144700,163576440,5160,5150,5160,5150,11
|
|
20230925,144600,163519780,5160,5160,5160,5160,455
|
|
20230925,144500,161171980,5160,5160,5160,5160,111
|
|
20230925,144400,160599220,5160,5160,5160,5160,0
|
|
20230925,144300,160599220,5160,5120,5160,5120,125
|
|
20230925,144200,159959180,5130,5130,5130,5130,234
|
|
20230925,144100,158758760,5080,5110,5110,5080,1000
|
|
20230925,144000,153657490,5140,5160,5160,5110,4841
|
|
20230925,143900,128783450,5190,5190,5190,5190,210
|
|
20230925,143800,127693550,5180,5180,5180,5150,4011
|
|
20230925,143700,107008520,5240,5230,5240,5220,10
|
|
20230925,143600,106956160,5240,5210,5240,5210,79
|
|
20230925,143500,106544140,5210,5210,5210,5210,1
|
|
20230925,143400,106538930,5170,5170,5170,5170,192
|
|
20230925,143300,105546290,5170,5170,5170,5170,63
|
|
20230925,143200,105220580,5170,5170,5170,5170,33
|
|
20230925,143100,105049970,5170,5170,5170,5170,372
|
|
20230925,143000,103126730,5170,5190,5190,5170,160
|
|
20230925,142900,102298560,5220,5220,5220,5220,0
|
|
20230925,142800,102298560,5220,5220,5220,5220,0
|
|
20230925,142700,102298560,5220,5220,5220,5220,0
|
|
20230925,142600,102298560,5220,5220,5220,5220,0
|
|
20230925,142500,102298560,5220,5220,5220,5220,0
|
|
20230925,142400,102298560,5220,5220,5220,5220,0
|
|
20230925,142300,102298560,5220,5220,5220,5220,0
|
|
20230925,142200,102298560,5220,5220,5220,5220,0
|
|
20230925,142100,102298560,5220,5210,5220,5190,304
|
|
20230925,142000,100718700,5200,5200,5200,5200,0
|
|
20230925,141900,100718700,5200,5200,5200,5200,0
|
|
20230925,141800,100718700,5200,5200,5200,5200,0
|
|
20230925,141700,100718700,5200,5200,5200,5200,0
|
|
20230925,141600,100718700,5200,5200,5200,5200,9
|
|
20230925,141500,100671900,5190,5190,5190,5190,885
|
|
20230925,141400,96078750,5220,5220,5220,5220,0
|
|
20230925,141300,96078750,5220,5210,5220,5210,39
|
|
20230925,141200,95875540,5210,5210,5210,5210,20
|
|
20230925,141100,95771340,5220,5210,5220,5210,1000
|
|
20230925,141000,90551360,5200,5200,5200,5200,0
|
|
20230925,140900,90551360,5200,5200,5200,5200,30
|
|
20230925,140800,90395360,5200,5200,5200,5200,0
|
|
20230925,140700,90395360,5200,5200,5200,5200,62
|
|
20230925,140600,90072960,5220,5220,5220,5220,0
|
|
20230925,140500,90072960,5220,5220,5220,5220,0
|
|
20230925,140400,90072960,5220,5220,5220,5220,0
|
|
20230925,140300,90072960,5220,5220,5220,5220,0
|
|
20230925,140200,90072960,5220,5220,5220,5220,1
|
|
20230925,140100,90067740,5200,5200,5200,5200,0
|
|
20230925,140000,90067740,5200,5200,5200,5200,0
|
|
20230925,135900,90067740,5200,5200,5200,5200,0
|
|
20230925,135800,90067740,5200,5200,5200,5200,0
|
|
20230925,135700,90067740,5200,5200,5200,5200,0
|
|
20230925,135600,90067740,5200,5200,5200,5200,130
|
|
20230925,135500,89391740,5200,5200,5200,5200,0
|
|
20230925,135400,89391740,5200,5210,5210,5200,400
|
|
20230925,135300,87311720,5220,5220,5220,5220,0
|
|
20230925,135200,87311720,5220,5220,5220,5220,1
|
|
20230925,135100,87306500,5220,5220,5220,5220,50
|
|
20230925,135000,87045500,5220,5220,5220,5220,0
|
|
20230925,134900,87045500,5220,5220,5220,5220,0
|
|
20230925,134800,87045500,5220,5220,5220,5220,0
|
|
20230925,134700,87045500,5220,5220,5220,5220,0
|
|
20230925,134600,87045500,5220,5220,5220,5220,0
|
|
20230925,134500,87045500,5220,5220,5220,5220,1
|
|
20230925,134400,87040280,5240,5240,5240,5240,0
|
|
20230925,134300,87040280,5240,5240,5240,5240,0
|
|
20230925,134200,87040280,5240,5240,5240,5240,0
|
|
20230925,134100,87040280,5240,5240,5240,5240,0
|
|
20230925,134000,87040280,5240,5240,5240,5240,19
|
|
20230925,133900,86940720,5240,5240,5240,5240,11
|
|
20230925,133800,86883080,5240,5240,5240,5240,0
|
|
20230925,133700,86883080,5240,5240,5240,5240,0
|
|
20230925,133600,86883080,5240,5240,5240,5240,0
|
|
20230925,133500,86883080,5240,5240,5240,5240,0
|
|
20230925,133400,86883080,5240,5240,5240,5240,0
|
|
20230925,133300,86883080,5240,5240,5240,5240,0
|
|
20230925,133200,86883080,5240,5240,5240,5240,10
|
|
20230925,133100,86830680,5240,5240,5240,5240,0
|
|
20230925,133000,86830680,5240,5240,5240,5240,0
|
|
20230925,132900,86830680,5240,5240,5240,5240,0
|
|
20230925,132800,86830680,5240,5240,5240,5240,0
|
|
20230925,132700,86830680,5240,5240,5240,5240,0
|
|
20230925,132600,86830680,5240,5230,5240,5230,11
|
|
20230925,132500,86773140,5230,5230,5230,5230,0
|
|
20230925,132400,86773140,5230,5230,5230,5230,0
|
|
20230925,132300,86773140,5230,5230,5230,5230,286
|
|
20230925,132200,85277360,5230,5230,5230,5230,0
|
|
20230925,132100,85277360,5230,5230,5230,5230,0
|
|
20230925,132000,85277360,5230,5230,5230,5230,0
|
|
20230925,131900,85277360,5230,5230,5230,5230,0
|
|
20230925,131800,85277360,5230,5230,5230,5230,0
|
|
20230925,131700,85277360,5230,5230,5230,5230,0
|
|
20230925,131600,85277360,5230,5230,5230,5230,0
|
|
20230925,131500,85277360,5230,5230,5230,5230,0
|
|
20230925,131400,85277360,5230,5230,5230,5230,0
|
|
20230925,131300,85277360,5230,5230,5230,5230,0
|
|
20230925,131200,85277360,5230,5230,5230,5230,1
|
|
20230925,131100,85272130,5220,5220,5220,5220,0
|
|
20230925,131000,85272130,5220,5220,5220,5220,150
|
|
20230925,130900,84489130,5220,5220,5220,5220,0
|
|
20230925,130800,84489130,5220,5220,5220,5220,0
|
|
20230925,130700,84489130,5220,5220,5220,5220,274
|
|
20230925,130600,83058850,5220,5220,5220,5220,0
|
|
20230925,130500,83058850,5220,5200,5220,5200,1742
|
|
20230925,130400,73981560,5200,5200,5200,5190,6
|
|
20230925,130300,73950370,5200,5200,5200,5200,0
|
|
20230925,130200,73950370,5200,5200,5200,5200,10
|
|
20230925,130100,73898370,5200,5200,5200,5200,200
|
|
20230925,130000,72858370,5200,5200,5200,5200,573
|
|
20230925,125900,69878770,5200,5200,5200,5200,315
|
|
20230925,125800,68240770,5200,5200,5200,5200,0
|
|
20230925,125700,68240770,5200,5200,5200,5200,0
|
|
20230925,125600,68240770,5200,5200,5200,5200,100
|
|
20230925,125500,67720770,5200,5200,5200,5200,201
|
|
20230925,125400,66675570,5200,5200,5200,5200,20
|
|
20230925,125300,66571570,5190,5200,5200,5190,46
|
|
20230925,125200,66332630,5200,5200,5200,5200,30
|
|
20230925,125100,66176630,5200,5200,5200,5200,25
|
|
20230925,125000,66046630,5200,5200,5200,5200,20
|
|
20230925,124900,65942630,5200,5190,5200,5190,11
|
|
20230925,124800,65885530,5200,5200,5200,5200,0
|
|
20230925,124700,65885530,5200,5200,5200,5200,0
|
|
20230925,124600,65885530,5200,5190,5200,5190,4
|
|
20230925,124500,65864760,5200,5190,5200,5190,1191
|
|
20230925,124400,59680770,5200,5200,5200,5200,0
|
|
20230925,124300,59680770,5200,5200,5200,5200,0
|
|
20230925,124200,59680770,5200,5200,5200,5200,1
|
|
20230925,124100,59675570,5190,5190,5190,5190,0
|
|
20230925,124000,59675570,5190,5190,5190,5190,14
|
|
20230925,123900,59602910,5190,5200,5200,5190,300
|
|
20230925,123800,58043010,5190,5190,5190,5190,0
|
|
20230925,123700,58043010,5190,5190,5190,5190,0
|
|
20230925,123600,58043010,5190,5190,5190,5190,1
|
|
20230925,123500,58037820,5190,5190,5190,5190,0
|
|
20230925,123400,58037820,5190,5190,5190,5190,0
|
|
20230925,123300,58037820,5190,5190,5190,5190,0
|
|
20230925,123200,58037820,5190,5190,5190,5190,5
|
|
20230925,123100,58011870,5200,5200,5200,5200,0
|
|
20230925,123000,58011870,5200,5200,5200,5200,270
|
|
20230925,122900,56607870,5200,5200,5200,5200,0
|
|
20230925,122800,56607870,5200,5200,5200,5200,260
|
|
20230925,122700,55255870,5200,5200,5200,5200,0
|
|
20230925,122600,55255870,5200,5200,5200,5200,0
|
|
20230925,122500,55255870,5200,5200,5200,5200,0
|
|
20230925,122400,55255870,5200,5200,5200,5200,0
|
|
20230925,122300,55255870,5200,5200,5200,5200,0
|
|
20230925,122200,55255870,5200,5200,5200,5200,1
|
|
20230925,122100,55250670,5180,5180,5180,5180,0
|
|
20230925,122000,55250670,5180,5180,5180,5180,132
|
|
20230925,121900,54566910,5200,5200,5200,5200,0
|
|
20230925,121800,54566910,5200,5200,5200,5200,0
|
|
20230925,121700,54566910,5200,5200,5200,5200,0
|
|
20230925,121600,54566910,5200,5200,5200,5200,0
|
|
20230925,121500,54566910,5200,5200,5200,5200,0
|
|
20230925,121400,54566910,5200,5200,5200,5200,0
|
|
20230925,121300,54566910,5200,5200,5200,5200,0
|
|
20230925,121200,54566910,5200,5200,5200,5200,20
|
|
20230925,121100,54462910,5200,5200,5200,5200,0
|
|
20230925,121000,54462910,5200,5200,5200,5200,0
|
|
20230925,120900,54462910,5200,5200,5200,5200,30
|
|
20230925,120800,54306910,5200,5200,5200,5200,0
|
|
20230925,120700,54306910,5200,5200,5200,5200,0
|
|
20230925,120600,54306910,5200,5200,5200,5200,100
|
|
20230925,120500,53786910,5200,5200,5200,5200,0
|
|
20230925,120400,53786910,5200,5200,5200,5200,0
|
|
20230925,120300,53786910,5200,5190,5200,5190,2
|
|
20230925,120200,53776520,5200,5200,5200,5200,0
|
|
20230925,120100,53776520,5200,5200,5200,5200,0
|
|
20230925,120000,53776520,5200,5200,5200,5200,1
|
|
20230925,115900,53771320,5180,5180,5180,5180,589
|
|
20230925,115800,50720300,5200,5200,5200,5200,0
|
|
20230925,115700,50720300,5200,5200,5200,5200,0
|
|
20230925,115600,50720300,5200,5200,5200,5200,1
|
|
20230925,115500,50715100,5190,5190,5190,5190,98
|
|
20230925,115400,50206480,5190,5190,5190,5190,0
|
|
20230925,115300,50206480,5190,5190,5190,5190,0
|
|
20230925,115200,50206480,5190,5200,5200,5190,736
|
|
20230925,115100,46386610,5200,5200,5200,5200,0
|
|
20230925,115000,46386610,5200,5200,5200,5200,0
|
|
20230925,114900,46386610,5200,5200,5200,5200,0
|
|
20230925,114800,46386610,5200,5200,5200,5200,0
|
|
20230925,114700,46386610,5200,5210,5210,5200,306
|
|
20230925,114600,44795360,5220,5220,5220,5220,0
|
|
20230925,114500,44795360,5220,5220,5220,5220,0
|
|
20230925,114400,44795360,5220,5220,5220,5220,0
|
|
20230925,114300,44795360,5220,5220,5220,5220,0
|
|
20230925,114200,44795360,5220,5220,5220,5220,0
|
|
20230925,114100,44795360,5220,5220,5220,5220,0
|
|
20230925,114000,44795360,5220,5220,5220,5220,0
|
|
20230925,113900,44795360,5220,5220,5220,5220,0
|
|
20230925,113800,44795360,5220,5220,5220,5220,0
|
|
20230925,113700,44795360,5220,5220,5220,5220,0
|
|
20230925,113600,44795360,5220,5220,5220,5220,97
|
|
20230925,113500,44289020,5220,5220,5220,5220,0
|
|
20230925,113400,44289020,5220,5220,5220,5220,0
|
|
20230925,113300,44289020,5220,5220,5220,5220,0
|
|
20230925,113200,44289020,5220,5220,5220,5220,0
|
|
20230925,113100,44289020,5220,5220,5220,5220,0
|
|
20230925,113000,44289020,5220,5220,5220,5220,0
|
|
20230925,112900,44289020,5220,5220,5220,5220,0
|
|
20230925,112800,44289020,5220,5220,5220,5220,0
|
|
20230925,112700,44289020,5220,5220,5220,5220,0
|
|
20230925,112600,44289020,5220,5220,5220,5220,0
|
|
20230925,112500,44289020,5220,5220,5220,5220,0
|
|
20230925,112400,44289020,5220,5220,5220,5220,0
|
|
20230925,112300,44289020,5220,5220,5220,5220,0
|
|
20230925,112200,44289020,5220,5220,5220,5220,0
|
|
20230925,112100,44289020,5220,5220,5220,5220,0
|
|
20230925,112000,44289020,5220,5220,5220,5220,0
|
|
20230925,111900,44289020,5220,5220,5220,5220,0
|
|
20230925,111800,44289020,5220,5220,5220,5220,0
|
|
20230925,111700,44289020,5220,5220,5220,5220,0
|
|
20230925,111600,44289020,5220,5220,5220,5220,0
|
|
20230925,111500,44289020,5220,5220,5220,5220,0
|
|
20230925,111400,44289020,5220,5220,5220,5220,0
|
|
20230925,111300,44289020,5220,5220,5220,5220,3
|
|
20230925,111200,44273360,5190,5190,5190,5190,0
|
|
20230925,111100,44273360,5190,5190,5190,5190,0
|
|
20230925,111000,44273360,5190,5190,5190,5190,1
|
|
20230925,110900,44268170,5220,5220,5220,5220,0
|
|
20230925,110800,44268170,5220,5220,5220,5220,0
|
|
20230925,110700,44268170,5220,5220,5220,5220,0
|
|
20230925,110600,44268170,5220,5220,5220,5220,0
|
|
20230925,110500,44268170,5220,5220,5220,5220,0
|
|
20230925,110400,44268170,5220,5210,5220,5210,2
|
|
20230925,110300,44257740,5190,5190,5190,5190,0
|
|
20230925,110200,44257740,5190,5200,5200,5190,50
|
|
20230925,110100,43997960,5220,5220,5220,5220,0
|
|
20230925,110000,43997960,5220,5220,5220,5220,0
|
|
20230925,105900,43997960,5220,5220,5220,5220,0
|
|
20230925,105800,43997960,5220,5220,5220,5220,0
|
|
20230925,105700,43997960,5220,5220,5220,5220,0
|
|
20230925,105600,43997960,5220,5220,5220,5220,0
|
|
20230925,105500,43997960,5220,5220,5220,5220,0
|
|
20230925,105400,43997960,5220,5220,5220,5220,0
|
|
20230925,105300,43997960,5220,5220,5220,5220,0
|
|
20230925,105200,43997960,5220,5220,5220,5220,3
|
|
20230925,105100,43982300,5230,5230,5230,5230,0
|
|
20230925,105000,43982300,5230,5230,5230,5230,0
|
|
20230925,104900,43982300,5230,5230,5230,5230,0
|
|
20230925,104800,43982300,5230,5230,5230,5230,0
|
|
20230925,104700,43982300,5230,5230,5230,5230,0
|
|
20230925,104600,43982300,5230,5230,5230,5230,0
|
|
20230925,104500,43982300,5230,5230,5230,5230,0
|
|
20230925,104400,43982300,5230,5230,5230,5230,0
|
|
20230925,104300,43982300,5230,5230,5230,5230,0
|
|
20230925,104200,43982300,5230,5230,5230,5230,0
|
|
20230925,104100,43982300,5230,5230,5230,5230,0
|
|
20230925,104000,43982300,5230,5230,5230,5230,0
|
|
20230925,103900,43982300,5230,5230,5230,5230,0
|
|
20230925,103800,43982300,5230,5230,5230,5230,0
|
|
20230925,103700,43982300,5230,5230,5230,5230,0
|
|
20230925,103600,43982300,5230,5230,5230,5230,0
|
|
20230925,103500,43982300,5230,5230,5230,5230,0
|
|
20230925,103400,43982300,5230,5230,5230,5230,0
|
|
20230925,103300,43982300,5230,5230,5230,5230,0
|
|
20230925,103200,43982300,5230,5230,5230,5230,0
|
|
20230925,103100,43982300,5230,5230,5230,5230,1
|
|
20230925,103000,43977070,5210,5210,5210,5210,0
|
|
20230925,102900,43977070,5210,5210,5210,5190,176
|
|
20230925,102800,43061230,5200,5200,5200,5200,0
|
|
20230925,102700,43061230,5200,5210,5210,5200,227
|
|
20230925,102600,41879830,5210,5210,5210,5210,5
|
|
20230925,102500,41853780,5210,5210,5210,5210,15
|
|
20230925,102400,41775630,5220,5220,5220,5220,0
|
|
20230925,102300,41775630,5220,5220,5220,5220,2
|
|
20230925,102200,41765190,5230,5230,5230,5230,0
|
|
20230925,102100,41765190,5230,5230,5230,5230,0
|
|
20230925,102000,41765190,5230,5230,5230,5230,0
|
|
20230925,101900,41765190,5230,5230,5230,5230,0
|
|
20230925,101800,41765190,5230,5230,5230,5230,2
|
|
20230925,101700,41754730,5220,5220,5220,5220,1
|
|
20230925,101600,41749510,5250,5250,5250,5250,0
|
|
20230925,101500,41749510,5250,5240,5250,5220,1115
|
|
20230925,101400,35909900,5290,5290,5290,5290,0
|
|
20230925,101300,35909900,5290,5250,5290,5240,728
|
|
20230925,101200,32092900,5240,5240,5240,5240,121
|
|
20230925,101100,31458860,5290,5260,5290,5260,395
|
|
20230925,101000,29381130,5330,5330,5330,5330,0
|
|
20230925,100900,29381130,5330,5330,5330,5330,0
|
|
20230925,100800,29381130,5330,5330,5330,5330,218
|
|
20230925,100700,28219190,5330,5330,5330,5330,0
|
|
20230925,100600,28219190,5330,5330,5330,5330,0
|
|
20230925,100500,28219190,5330,5330,5330,5330,0
|
|
20230925,100400,28219190,5330,5330,5330,5330,1
|
|
20230925,100300,28213860,5270,5270,5270,5270,196
|
|
20230925,100200,27180940,5260,5250,5260,5240,79
|
|
20230925,100100,26766350,5240,5240,5240,5240,599
|
|
20230925,100000,23627590,5230,5230,5230,5230,0
|
|
20230925,095900,23627590,5230,5230,5230,5230,10
|
|
20230925,095800,23575290,5230,5230,5230,5230,0
|
|
20230925,095700,23575290,5230,5230,5230,5230,0
|
|
20230925,095600,23575290,5230,5210,5230,5210,299
|
|
20230925,095500,22017460,5220,5220,5220,5220,1
|
|
20230925,095400,22012240,5240,5230,5240,5220,210
|
|
20230925,095300,20915930,5240,5240,5240,5240,0
|
|
20230925,095200,20915930,5240,5240,5240,5240,0
|
|
20230925,095100,20915930,5240,5240,5240,5240,1
|
|
20230925,095000,20910690,5250,5250,5250,5250,0
|
|
20230925,094900,20910690,5250,5250,5250,5250,0
|
|
20230925,094800,20910690,5250,5240,5250,5240,3
|
|
20230925,094700,20894950,5210,5220,5220,5210,50
|
|
20230925,094600,20634240,5250,5250,5250,5250,0
|
|
20230925,094500,20634240,5250,5250,5250,5250,0
|
|
20230925,094400,20634240,5250,5250,5250,5250,0
|
|
20230925,094300,20634240,5250,5250,5250,5250,0
|
|
20230925,094200,20634240,5250,5240,5250,5210,37
|
|
20230925,094100,20441290,5240,5240,5240,5240,80
|
|
20230925,094000,20022090,5240,5240,5240,5240,0
|
|
20230925,093900,20022090,5240,5240,5240,5240,0
|
|
20230925,093800,20022090,5240,5240,5240,5240,1
|
|
20230925,093700,20016850,5240,5240,5240,5220,159
|
|
20230925,093600,19186670,5250,5250,5250,5250,0
|
|
20230925,093500,19186670,5250,5230,5250,5230,446
|
|
20230925,093400,16853550,5230,5230,5230,5230,5
|
|
20230925,093300,16827400,5230,5230,5230,5230,10
|
|
20230925,093200,16775100,5230,5230,5230,5230,38
|
|
20230925,093100,16576360,5230,5250,5250,5230,46
|
|
20230925,093000,16335320,5250,5250,5250,5250,0
|
|
20230925,092900,16335320,5250,5250,5250,5250,123
|
|
20230925,092800,15689570,5270,5270,5270,5270,0
|
|
20230925,092700,15689570,5270,5270,5270,5270,86
|
|
20230925,092600,15236350,5300,5300,5300,5300,0
|
|
20230925,092500,15236350,5300,5300,5300,5300,0
|
|
20230925,092400,15236350,5300,5300,5300,5300,0
|
|
20230925,092300,15236350,5300,5250,5300,5250,6
|
|
20230925,092200,15204800,5310,5310,5310,5310,0
|
|
20230925,092100,15204800,5310,5310,5310,5310,0
|
|
20230925,092000,15204800,5310,5310,5310,5310,1
|
|
20230925,091900,15199490,5330,5330,5330,5330,11
|
|
20230925,091800,15140860,5350,5350,5350,5350,0
|
|
20230925,091700,15140860,5350,5350,5350,5350,1
|
|
20230925,091600,15135510,5310,5310,5310,5310,47
|
|
20230925,091500,14885940,5400,5340,5400,5320,1449
|
|
20230925,091400,7168780,5440,5440,5440,5430,56
|
|
20230925,091300,6864160,5440,5440,5440,5440,0
|
|
20230925,091200,6864160,5440,5440,5440,5440,502
|
|
20230925,091100,4133280,5380,5380,5380,5380,0
|
|
20230925,091000,4133280,5380,5380,5380,5380,0
|
|
20230925,090900,4133280,5380,5340,5480,5340,59
|
|
20230925,090800,3815430,5340,5340,5340,5340,0
|
|
20230925,090700,3815430,5340,5340,5340,5340,90
|
|
20230925,090600,3334830,5340,5320,5340,5320,15
|
|
20230925,090500,3254770,5310,5310,5310,5310,0
|
|
20230925,090400,3254770,5310,5310,5310,5310,100
|
|
20230925,090300,2723770,5310,5310,5310,5310,0
|
|
20230925,090200,2723770,5310,5310,5310,5310,0
|
|
20230925,090100,2723770,5310,5320,5320,5310,202
|
|
20230925,090000,1649230,5330,5320,5330,5320,310
|