634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,193100,547324210,5220,5220,5220,5220,2622
|
|
20230918,193000,547324210,5220,5220,5220,5220,0
|
|
20230918,192900,547324210,5220,5220,5220,5220,0
|
|
20230918,192800,547324210,5220,5220,5220,5220,0
|
|
20230918,192700,547324210,5220,5220,5220,5220,0
|
|
20230918,192600,547324210,5220,5220,5220,5220,0
|
|
20230918,192500,547324210,5220,5220,5220,5220,0
|
|
20230918,192400,547324210,5220,5220,5220,5220,0
|
|
20230918,192300,547324210,5220,5220,5220,5220,0
|
|
20230918,192200,547324210,5220,5220,5220,5220,0
|
|
20230918,192100,547324210,5220,5220,5220,5220,0
|
|
20230918,192000,547324210,5220,5220,5220,5220,0
|
|
20230918,191900,547324210,5220,5220,5220,5220,0
|
|
20230918,191800,547324210,5220,5220,5220,5220,0
|
|
20230918,191700,547324210,5220,5220,5220,5220,0
|
|
20230918,191600,547324210,5220,5220,5220,5220,0
|
|
20230918,191500,547324210,5220,5220,5220,5220,0
|
|
20230918,191400,547324210,5220,5220,5220,5220,0
|
|
20230918,191300,547324210,5220,5220,5220,5220,0
|
|
20230918,191200,547324210,5220,5220,5220,5220,0
|
|
20230918,191100,547324210,5220,5220,5220,5220,0
|
|
20230918,191000,547324210,5220,5220,5220,5220,0
|
|
20230918,190900,547324210,5220,5220,5220,5220,0
|
|
20230918,190800,547324210,5220,5220,5220,5220,0
|
|
20230918,190700,547324210,5220,5220,5220,5220,0
|
|
20230918,190600,547324210,5220,5220,5220,5220,0
|
|
20230918,190500,547324210,5220,5220,5220,5220,0
|
|
20230918,190400,547324210,5220,5220,5220,5220,0
|
|
20230918,190300,547324210,5220,5220,5220,5220,0
|
|
20230918,190200,547324210,5220,5220,5220,5220,0
|
|
20230918,190100,547324210,5220,5220,5220,5220,2622
|
|
20230918,190000,547324210,5220,5220,5220,5220,0
|
|
20230918,185900,547324210,5220,5220,5220,5220,0
|
|
20230918,185800,547324210,5220,5220,5220,5220,0
|
|
20230918,185700,547324210,5220,5220,5220,5220,0
|
|
20230918,185600,547324210,5220,5220,5220,5220,0
|
|
20230918,185500,547324210,5220,5220,5220,5220,0
|
|
20230918,185400,547324210,5220,5220,5220,5220,0
|
|
20230918,185300,547324210,5220,5220,5220,5220,0
|
|
20230918,185200,547324210,5220,5220,5220,5220,0
|
|
20230918,185100,547324210,5220,5220,5220,5220,0
|
|
20230918,185000,547324210,5220,5220,5220,5220,0
|
|
20230918,184900,547324210,5220,5220,5220,5220,0
|
|
20230918,184800,547324210,5220,5220,5220,5220,0
|
|
20230918,184700,547324210,5220,5220,5220,5220,0
|
|
20230918,184600,547324210,5220,5220,5220,5220,0
|
|
20230918,184500,547324210,5220,5220,5220,5220,0
|
|
20230918,184400,547324210,5220,5220,5220,5220,0
|
|
20230918,184300,547324210,5220,5220,5220,5220,0
|
|
20230918,184200,547324210,5220,5220,5220,5220,0
|
|
20230918,184100,547324210,5220,5220,5220,5220,0
|
|
20230918,184000,547324210,5220,5220,5220,5220,0
|
|
20230918,183900,547324210,5220,5220,5220,5220,0
|
|
20230918,183800,547324210,5220,5220,5220,5220,0
|
|
20230918,183700,547324210,5220,5220,5220,5220,0
|
|
20230918,183600,547324210,5220,5220,5220,5220,0
|
|
20230918,183500,547324210,5220,5220,5220,5220,0
|
|
20230918,183400,547324210,5220,5220,5220,5220,0
|
|
20230918,183300,547324210,5220,5220,5220,5220,0
|
|
20230918,183200,547324210,5220,5220,5220,5220,0
|
|
20230918,183100,547324210,5220,5220,5220,5220,2622
|
|
20230918,183000,547324210,5220,5220,5220,5220,0
|
|
20230918,182900,547324210,5220,5220,5220,5220,0
|
|
20230918,182800,547324210,5220,5220,5220,5220,0
|
|
20230918,182700,547324210,5220,5220,5220,5220,0
|
|
20230918,182600,547324210,5220,5220,5220,5220,0
|
|
20230918,182500,547324210,5220,5220,5220,5220,0
|
|
20230918,182400,547324210,5220,5220,5220,5220,0
|
|
20230918,182300,547324210,5220,5220,5220,5220,0
|
|
20230918,182200,547324210,5220,5220,5220,5220,0
|
|
20230918,182100,547324210,5220,5220,5220,5220,0
|
|
20230918,182000,547324210,5220,5220,5220,5220,0
|
|
20230918,181900,547324210,5220,5220,5220,5220,0
|
|
20230918,181800,547324210,5220,5220,5220,5220,0
|
|
20230918,181700,547324210,5220,5220,5220,5220,0
|
|
20230918,181600,547324210,5220,5220,5220,5220,0
|
|
20230918,181500,547324210,5220,5220,5220,5220,0
|
|
20230918,181400,547324210,5220,5220,5220,5220,0
|
|
20230918,181300,547324210,5220,5220,5220,5220,0
|
|
20230918,181200,547324210,5220,5220,5220,5220,0
|
|
20230918,181100,547324210,5220,5220,5220,5220,0
|
|
20230918,181000,547324210,5220,5220,5220,5220,0
|
|
20230918,180900,547324210,5220,5220,5220,5220,0
|
|
20230918,180800,547324210,5220,5220,5220,5220,0
|
|
20230918,180700,547324210,5220,5220,5220,5220,0
|
|
20230918,180600,547324210,5220,5220,5220,5220,0
|
|
20230918,180500,547324210,5220,5220,5220,5220,0
|
|
20230918,180400,547324210,5220,5220,5220,5220,0
|
|
20230918,180300,547324210,5220,5220,5220,5220,0
|
|
20230918,180200,547324210,5220,5220,5220,5220,0
|
|
20230918,180100,547324210,5220,5220,5220,5220,2622
|
|
20230918,180000,547324210,5220,5220,5220,5220,0
|
|
20230918,175900,547324210,5220,5220,5220,5220,0
|
|
20230918,175800,547324210,5220,5220,5220,5220,0
|
|
20230918,175700,547324210,5220,5220,5220,5220,0
|
|
20230918,175600,547324210,5220,5220,5220,5220,0
|
|
20230918,175500,547324210,5220,5220,5220,5220,0
|
|
20230918,175400,547324210,5220,5220,5220,5220,0
|
|
20230918,175300,547324210,5220,5220,5220,5220,0
|
|
20230918,175200,547324210,5220,5220,5220,5220,0
|
|
20230918,175100,547324210,5220,5220,5220,5220,0
|
|
20230918,175000,547324210,5220,5220,5220,5220,0
|
|
20230918,174900,547324210,5220,5220,5220,5220,0
|
|
20230918,174800,547324210,5220,5220,5220,5220,0
|
|
20230918,174700,547324210,5220,5220,5220,5220,0
|
|
20230918,174600,547324210,5220,5220,5220,5220,0
|
|
20230918,174500,547324210,5220,5220,5220,5220,0
|
|
20230918,174400,547324210,5220,5220,5220,5220,0
|
|
20230918,174300,547324210,5220,5220,5220,5220,0
|
|
20230918,174200,547324210,5220,5220,5220,5220,0
|
|
20230918,174100,547324210,5220,5220,5220,5220,0
|
|
20230918,174000,547324210,5220,5220,5220,5220,0
|
|
20230918,173900,547324210,5220,5220,5220,5220,0
|
|
20230918,173800,547324210,5220,5220,5220,5220,0
|
|
20230918,173700,547324210,5220,5220,5220,5220,0
|
|
20230918,173600,547324210,5220,5220,5220,5220,0
|
|
20230918,173500,547324210,5220,5220,5220,5220,0
|
|
20230918,173400,547324210,5220,5220,5220,5220,0
|
|
20230918,173300,547324210,5220,5220,5220,5220,0
|
|
20230918,173200,547324210,5220,5220,5220,5220,0
|
|
20230918,173100,547324210,5220,5220,5220,5220,2622
|
|
20230918,173000,547324210,5220,5220,5220,5220,0
|
|
20230918,172900,547324210,5220,5220,5220,5220,0
|
|
20230918,172800,547324210,5220,5220,5220,5220,0
|
|
20230918,172700,547324210,5220,5220,5220,5220,0
|
|
20230918,172600,547324210,5220,5220,5220,5220,0
|
|
20230918,172500,547324210,5220,5220,5220,5220,0
|
|
20230918,172400,547324210,5220,5220,5220,5220,0
|
|
20230918,172300,547324210,5220,5220,5220,5220,0
|
|
20230918,172200,547324210,5220,5220,5220,5220,0
|
|
20230918,172100,547324210,5220,5220,5220,5220,0
|
|
20230918,172000,547324210,5220,5220,5220,5220,0
|
|
20230918,171900,547324210,5220,5220,5220,5220,0
|
|
20230918,171800,547324210,5220,5220,5220,5220,0
|
|
20230918,171700,547324210,5220,5220,5220,5220,0
|
|
20230918,171600,547324210,5220,5220,5220,5220,0
|
|
20230918,171500,547324210,5220,5220,5220,5220,0
|
|
20230918,171400,547324210,5220,5220,5220,5220,0
|
|
20230918,171300,547324210,5220,5220,5220,5220,0
|
|
20230918,171200,547324210,5220,5220,5220,5220,0
|
|
20230918,171100,547324210,5220,5220,5220,5220,0
|
|
20230918,171000,547324210,5220,5220,5220,5220,0
|
|
20230918,170900,547324210,5220,5220,5220,5220,0
|
|
20230918,170800,547324210,5220,5220,5220,5220,0
|
|
20230918,170700,547324210,5220,5220,5220,5220,0
|
|
20230918,170600,547324210,5220,5220,5220,5220,0
|
|
20230918,170500,547324210,5220,5220,5220,5220,0
|
|
20230918,170400,547324210,5220,5220,5220,5220,0
|
|
20230918,170300,547324210,5220,5220,5220,5220,0
|
|
20230918,170200,547324210,5220,5220,5220,5220,0
|
|
20230918,170100,547324210,5220,5220,5220,5220,2622
|
|
20230918,170000,547324210,5220,5220,5220,5220,0
|
|
20230918,165900,547324210,5220,5220,5220,5220,0
|
|
20230918,165800,547324210,5220,5220,5220,5220,0
|
|
20230918,165700,547324210,5220,5220,5220,5220,0
|
|
20230918,165600,547324210,5220,5220,5220,5220,0
|
|
20230918,165500,547324210,5220,5220,5220,5220,0
|
|
20230918,165400,547324210,5220,5220,5220,5220,0
|
|
20230918,165300,547324210,5220,5220,5220,5220,0
|
|
20230918,165200,547324210,5220,5220,5220,5220,0
|
|
20230918,165100,547324210,5220,5220,5220,5220,0
|
|
20230918,165000,547324210,5220,5220,5220,5220,0
|
|
20230918,164900,547324210,5220,5220,5220,5220,0
|
|
20230918,164800,547324210,5220,5220,5220,5220,0
|
|
20230918,164700,547324210,5220,5220,5220,5220,0
|
|
20230918,164600,547324210,5220,5220,5220,5220,0
|
|
20230918,164500,547324210,5220,5220,5220,5220,0
|
|
20230918,164400,547324210,5220,5220,5220,5220,0
|
|
20230918,164300,547324210,5220,5220,5220,5220,0
|
|
20230918,164200,547324210,5220,5220,5220,5220,0
|
|
20230918,164100,547324210,5220,5220,5220,5220,0
|
|
20230918,164000,547324210,5220,5220,5220,5220,0
|
|
20230918,163900,547324210,5220,5220,5220,5220,0
|
|
20230918,163800,547324210,5220,5220,5220,5220,0
|
|
20230918,163700,547324210,5220,5220,5220,5220,0
|
|
20230918,163600,547324210,5220,5220,5220,5220,0
|
|
20230918,163500,547324210,5220,5220,5220,5220,0
|
|
20230918,163400,547324210,5220,5220,5220,5220,0
|
|
20230918,163300,547324210,5220,5220,5220,5220,0
|
|
20230918,163200,547324210,5220,5220,5220,5220,0
|
|
20230918,163100,547324210,5220,5220,5220,5220,2622
|
|
20230918,163000,547324210,5220,5220,5220,5220,0
|
|
20230918,162900,547324210,5220,5220,5220,5220,0
|
|
20230918,162800,547324210,5220,5220,5220,5220,0
|
|
20230918,162700,547324210,5220,5220,5220,5220,0
|
|
20230918,162600,547324210,5220,5220,5220,5220,0
|
|
20230918,162500,547324210,5220,5220,5220,5220,0
|
|
20230918,162400,547324210,5220,5220,5220,5220,0
|
|
20230918,162300,547324210,5220,5220,5220,5220,0
|
|
20230918,162200,547324210,5220,5220,5220,5220,0
|
|
20230918,162100,547324210,5220,5220,5220,5220,0
|
|
20230918,162000,547324210,5220,5220,5220,5220,0
|
|
20230918,161900,547324210,5220,5220,5220,5220,0
|
|
20230918,161800,547324210,5220,5220,5220,5220,0
|
|
20230918,161700,547324210,5220,5220,5220,5220,0
|
|
20230918,161600,547324210,5220,5220,5220,5220,0
|
|
20230918,161500,547324210,5220,5220,5220,5220,0
|
|
20230918,161400,547324210,5220,5220,5220,5220,0
|
|
20230918,161300,547324210,5220,5220,5220,5220,0
|
|
20230918,161200,547324210,5220,5220,5220,5220,0
|
|
20230918,161100,547324210,5220,5220,5220,5220,0
|
|
20230918,161000,547324210,5220,5220,5220,5220,0
|
|
20230918,160900,547324210,5220,5220,5220,5220,0
|
|
20230918,160800,547324210,5220,5220,5220,5220,0
|
|
20230918,160700,547324210,5220,5220,5220,5220,0
|
|
20230918,160600,547324210,5220,5220,5220,5220,0
|
|
20230918,160500,547324210,5220,5220,5220,5220,0
|
|
20230918,160400,547324210,5220,5220,5220,5220,0
|
|
20230918,160300,547324210,5220,5220,5220,5220,0
|
|
20230918,160200,547324210,5220,5220,5220,5220,0
|
|
20230918,160100,547324210,5220,5220,5220,5220,2622
|
|
20230918,160000,547324210,5220,5220,5220,5220,0
|
|
20230918,155900,547324210,5220,5220,5220,5220,0
|
|
20230918,155800,547324210,5220,5220,5220,5220,0
|
|
20230918,155700,547324210,5220,5220,5220,5220,0
|
|
20230918,155600,547324210,5220,5220,5220,5220,0
|
|
20230918,155500,547324210,5220,5220,5220,5220,0
|
|
20230918,155400,547324210,5220,5220,5220,5220,0
|
|
20230918,155300,547324210,5220,5220,5220,5220,0
|
|
20230918,155200,547324210,5220,5220,5220,5220,0
|
|
20230918,155100,547324210,5220,5220,5220,5220,0
|
|
20230918,155000,547324210,5220,5220,5220,5220,0
|
|
20230918,154900,547324210,5220,5220,5220,5220,0
|
|
20230918,154800,547324210,5220,5220,5220,5220,0
|
|
20230918,154700,547324210,5220,5220,5220,5220,0
|
|
20230918,154600,547324210,5220,5220,5220,5220,0
|
|
20230918,154500,547324210,5220,5220,5220,5220,0
|
|
20230918,154400,547324210,5220,5220,5220,5220,0
|
|
20230918,154300,547324210,5220,5220,5220,5220,0
|
|
20230918,154200,547324210,5220,5220,5220,5220,0
|
|
20230918,154100,547324210,5220,5220,5220,5220,0
|
|
20230918,154000,547324210,5220,5220,5220,5220,0
|
|
20230918,153900,547324210,5220,5220,5220,5220,0
|
|
20230918,153800,547324210,5220,5220,5220,5220,0
|
|
20230918,153700,547324210,5220,5220,5220,5220,0
|
|
20230918,153600,547324210,5220,5220,5220,5220,0
|
|
20230918,153500,547324210,5220,5220,5220,5220,0
|
|
20230918,153400,547324210,5220,5220,5220,5220,0
|
|
20230918,153300,547324210,5220,5220,5220,5220,0
|
|
20230918,153200,547324210,5220,5220,5220,5220,0
|
|
20230918,153100,547324210,5220,5220,5220,5220,2622
|
|
20230918,153000,547324210,5220,5220,5220,5220,2622
|
|
20230918,152900,533637370,5210,5210,5210,5210,0
|
|
20230918,152800,533637370,5210,5210,5210,5210,0
|
|
20230918,152700,533637370,5210,5210,5210,5210,0
|
|
20230918,152600,533637370,5210,5210,5210,5210,0
|
|
20230918,152500,533637370,5210,5210,5210,5210,0
|
|
20230918,152400,533637370,5210,5210,5210,5210,0
|
|
20230918,152300,533637370,5210,5210,5210,5210,0
|
|
20230918,152200,533637370,5210,5210,5210,5210,0
|
|
20230918,152100,533637370,5210,5210,5210,5210,0
|
|
20230918,152000,533637370,5210,5210,5210,5210,0
|
|
20230918,151900,533637370,5210,5220,5220,5210,379
|
|
20230918,151800,531659780,5210,5210,5210,5210,4
|
|
20230918,151700,531638940,5220,5220,5220,5220,20
|
|
20230918,151600,531534540,5220,5220,5220,5220,0
|
|
20230918,151500,531534540,5220,5220,5220,5220,18
|
|
20230918,151400,531440580,5220,5220,5220,5220,15
|
|
20230918,151300,531362280,5220,5220,5220,5220,35
|
|
20230918,151200,531179580,5220,5220,5220,5220,30
|
|
20230918,151100,531022980,5220,5220,5220,5220,15
|
|
20230918,151000,530944680,5210,5220,5220,5210,29
|
|
20230918,150900,530793450,5220,5220,5220,5220,15
|
|
20230918,150800,530715150,5220,5220,5220,5220,60
|
|
20230918,150700,530401950,5220,5210,5220,5210,44
|
|
20230918,150600,530172570,5220,5220,5220,5220,441
|
|
20230918,150500,527870550,5220,5220,5230,5220,49
|
|
20230918,150400,527614630,5230,5220,5230,5220,16
|
|
20230918,150300,527530960,5230,5220,5230,5220,16
|
|
20230918,150200,527447290,5220,5220,5220,5220,13
|
|
20230918,150100,527379430,5220,5220,5220,5220,19
|
|
20230918,150000,527280250,5220,5220,5220,5220,20
|
|
20230918,145900,527175850,5220,5220,5220,5220,21
|
|
20230918,145800,527066230,5220,5220,5220,5220,51
|
|
20230918,145700,526800010,5230,5230,5230,5230,14
|
|
20230918,145600,526726790,5220,5230,5230,5220,33
|
|
20230918,145500,526554280,5230,5230,5230,5220,50
|
|
20230918,145400,526292990,5220,5230,5230,5220,151
|
|
20230918,145300,525503560,5220,5230,5230,5220,155
|
|
20230918,145200,524693930,5230,5220,5230,5220,543
|
|
20230918,145100,521854700,5220,5220,5220,5220,15
|
|
20230918,145000,521776400,5220,5210,5220,5210,259
|
|
20230918,144900,520425100,5210,5220,5220,5210,34
|
|
20230918,144800,520247810,5210,5220,5220,5210,44
|
|
20230918,144700,520018420,5210,5220,5220,5210,26
|
|
20230918,144600,519882720,5220,5210,5220,5210,16
|
|
20230918,144500,519799210,5220,5210,5220,5210,25
|
|
20230918,144400,519668810,5220,5210,5220,5210,23
|
|
20230918,144300,519548840,5220,5220,5220,5210,242
|
|
20230918,144200,518285720,5220,5210,5220,5210,18
|
|
20230918,144100,518191800,5210,5210,5210,5210,93
|
|
20230918,144000,517707270,5210,5210,5220,5210,17
|
|
20230918,143900,517618550,5220,5220,5220,5220,14
|
|
20230918,143800,517545470,5220,5220,5220,5210,32
|
|
20230918,143700,517378450,5220,5210,5220,5210,15
|
|
20230918,143600,517300160,5220,5210,5220,5210,16
|
|
20230918,143500,517216650,5220,5210,5220,5210,16
|
|
20230918,143400,517133140,5210,5210,5220,5210,16
|
|
20230918,143300,517049640,5210,5210,5220,5210,18
|
|
20230918,143200,516955710,5220,5220,5220,5210,30
|
|
20230918,143100,516799120,5220,5220,5220,5210,16
|
|
20230918,143000,516715610,5210,5210,5220,5210,17
|
|
20230918,142900,516626890,5210,5210,5220,5210,21
|
|
20230918,142800,516517340,5210,5210,5220,5210,21
|
|
20230918,142700,516407780,5210,5220,5220,5210,128
|
|
20230918,142600,515740850,5220,5210,5220,5210,25
|
|
20230918,142500,515610360,5210,5220,5220,5210,16
|
|
20230918,142400,515526850,5220,5220,5220,5220,14
|
|
20230918,142300,515453770,5210,5210,5210,5210,20
|
|
20230918,142200,515349570,5200,5200,5200,5200,88
|
|
20230918,142100,514891970,5200,5200,5200,5200,29
|
|
20230918,142000,514741170,5190,5190,5190,5190,0
|
|
20230918,141900,514741170,5190,5200,5200,5190,854
|
|
20230918,141800,510308730,5200,5200,5200,5200,19
|
|
20230918,141700,510209930,5200,5210,5210,5200,39
|
|
20230918,141600,510006980,5200,5210,5210,5200,338
|
|
20230918,141500,508249210,5210,5210,5210,5210,514
|
|
20230918,141400,505571270,5200,5210,5210,5200,43
|
|
20230918,141300,505347510,5210,5220,5220,5210,41
|
|
20230918,141200,505133750,5200,5200,5200,5200,0
|
|
20230918,141100,505133750,5200,5200,5200,5200,21
|
|
20230918,141000,505024550,5200,5200,5200,5200,19
|
|
20230918,140900,504925750,5200,5220,5220,5200,742
|
|
20230918,140800,501066510,5220,5220,5220,5220,18
|
|
20230918,140700,500972550,5220,5220,5220,5220,15
|
|
20230918,140600,500894250,5220,5220,5220,5220,14
|
|
20230918,140500,500821170,5220,5220,5220,5220,15
|
|
20230918,140400,500742870,5220,5200,5220,5200,19
|
|
20230918,140300,500643770,5220,5220,5220,5220,3
|
|
20230918,140200,500628110,5220,5210,5220,5200,1094
|
|
20230918,140100,494933430,5210,5210,5210,5210,14
|
|
20230918,140000,494860490,5210,5210,5210,5210,15
|
|
20230918,135900,494782340,5210,5210,5210,5210,15
|
|
20230918,135800,494704190,5210,5210,5210,5210,29
|
|
20230918,135700,494553100,5210,5210,5210,5210,17
|
|
20230918,135600,494464530,5210,5210,5210,5210,14
|
|
20230918,135500,494391590,5210,5210,5210,5210,15
|
|
20230918,135400,494313440,5210,5210,5210,5210,0
|
|
20230918,135300,494313440,5210,5210,5210,5210,0
|
|
20230918,135200,494313440,5210,5200,5210,5200,2
|
|
20230918,135100,494303030,5200,5200,5200,5200,0
|
|
20230918,135000,494303030,5200,5200,5200,5200,0
|
|
20230918,134900,494303030,5200,5200,5200,5200,300
|
|
20230918,134800,492743030,5200,5200,5200,5200,0
|
|
20230918,134700,492743030,5200,5200,5200,5200,0
|
|
20230918,134600,492743030,5200,5200,5200,5200,0
|
|
20230918,134500,492743030,5200,5200,5200,5200,0
|
|
20230918,134400,492743030,5200,5200,5200,5200,300
|
|
20230918,134300,491183030,5200,5200,5200,5200,0
|
|
20230918,134200,491183030,5200,5200,5200,5200,0
|
|
20230918,134100,491183030,5200,5200,5200,5200,300
|
|
20230918,134000,489623030,5200,5200,5200,5200,0
|
|
20230918,133900,489623030,5200,5200,5200,5200,0
|
|
20230918,133800,489623030,5200,5200,5200,5200,0
|
|
20230918,133700,489623030,5200,5200,5200,5200,0
|
|
20230918,133600,489623030,5200,5200,5200,5200,0
|
|
20230918,133500,489623030,5200,5200,5200,5200,300
|
|
20230918,133400,488063030,5200,5200,5200,5200,0
|
|
20230918,133300,488063030,5200,5190,5200,5190,300
|
|
20230918,133200,486504130,5190,5190,5190,5190,0
|
|
20230918,133100,486504130,5190,5190,5190,5190,1
|
|
20230918,133000,486498940,5200,5200,5200,5200,0
|
|
20230918,132900,486498940,5200,5200,5200,5200,0
|
|
20230918,132800,486498940,5200,5200,5200,5200,0
|
|
20230918,132700,486498940,5200,5200,5200,5200,310
|
|
20230918,132600,484886940,5200,5200,5200,5200,0
|
|
20230918,132500,484886940,5200,5200,5200,5200,0
|
|
20230918,132400,484886940,5200,5200,5200,5200,0
|
|
20230918,132300,484886940,5200,5200,5200,5200,0
|
|
20230918,132200,484886940,5200,5200,5200,5200,201
|
|
20230918,132100,483841740,5200,5200,5200,5200,0
|
|
20230918,132000,483841740,5200,5200,5200,5200,0
|
|
20230918,131900,483841740,5200,5190,5200,5190,401
|
|
20230918,131800,481756550,5140,5200,5200,5140,9717
|
|
20230918,131700,431672170,5200,5200,5200,5200,0
|
|
20230918,131600,431672170,5200,5200,5200,5200,0
|
|
20230918,131500,431672170,5200,5200,5200,5200,1
|
|
20230918,131400,431666970,5210,5210,5210,5210,10
|
|
20230918,131300,431614870,5200,5200,5200,5200,0
|
|
20230918,131200,431614870,5200,5200,5200,5200,0
|
|
20230918,131100,431614870,5200,5200,5200,5200,0
|
|
20230918,131000,431614870,5200,5200,5200,5200,193
|
|
20230918,130900,430611270,5200,5200,5200,5200,0
|
|
20230918,130800,430611270,5200,5200,5200,5200,0
|
|
20230918,130700,430611270,5200,5200,5200,5200,0
|
|
20230918,130600,430611270,5200,5200,5200,5200,0
|
|
20230918,130500,430611270,5200,5200,5200,5200,400
|
|
20230918,130400,428531270,5200,5200,5200,5200,409
|
|
20230918,130300,426404470,5210,5210,5210,5210,0
|
|
20230918,130200,426404470,5210,5210,5210,5210,0
|
|
20230918,130100,426404470,5210,5210,5210,5210,0
|
|
20230918,130000,426404470,5210,5210,5210,5210,0
|
|
20230918,125900,426404470,5210,5210,5210,5210,0
|
|
20230918,125800,426404470,5210,5210,5210,5210,0
|
|
20230918,125700,426404470,5210,5210,5210,5210,0
|
|
20230918,125600,426404470,5210,5210,5210,5210,0
|
|
20230918,125500,426404470,5210,5210,5210,5210,0
|
|
20230918,125400,426404470,5210,5210,5210,5210,0
|
|
20230918,125300,426404470,5210,5210,5210,5210,300
|
|
20230918,125200,424841470,5160,5190,5190,5160,5186
|
|
20230918,125100,398033300,5200,5200,5200,5200,300
|
|
20230918,125000,396473300,5200,5200,5200,5200,1
|
|
20230918,124900,396468100,5200,5200,5200,5200,0
|
|
20230918,124800,396468100,5200,5200,5200,5200,0
|
|
20230918,124700,396468100,5200,5200,5200,5200,0
|
|
20230918,124600,396468100,5200,5200,5200,5200,0
|
|
20230918,124500,396468100,5200,5200,5200,5200,300
|
|
20230918,124400,394908100,5190,5190,5190,5190,0
|
|
20230918,124300,394908100,5190,5200,5200,5190,3010
|
|
20230918,124200,379282610,5200,5200,5200,5200,0
|
|
20230918,124100,379282610,5200,5210,5210,5200,3000
|
|
20230918,124000,363672610,5220,5220,5220,5220,153
|
|
20230918,123900,362873950,5220,5220,5220,5220,247
|
|
20230918,123800,361584610,5220,5220,5220,5220,253
|
|
20230918,123700,360263950,5220,5220,5220,5220,0
|
|
20230918,123600,360263950,5220,5220,5220,5220,0
|
|
20230918,123500,360263950,5220,5220,5220,5220,47
|
|
20230918,123400,360018610,5220,5220,5220,5220,0
|
|
20230918,123300,360018610,5220,5220,5220,5220,0
|
|
20230918,123200,360018610,5220,5220,5220,5220,0
|
|
20230918,123100,360018610,5220,5220,5220,5220,0
|
|
20230918,123000,360018610,5220,5220,5220,5220,300
|
|
20230918,122900,358452610,5210,5210,5210,5210,230
|
|
20230918,122800,357254310,5210,5210,5210,5210,0
|
|
20230918,122700,357254310,5210,5210,5210,5210,0
|
|
20230918,122600,357254310,5210,5210,5210,5210,0
|
|
20230918,122500,357254310,5210,5210,5210,5210,50
|
|
20230918,122400,356993810,5220,5220,5220,5220,0
|
|
20230918,122300,356993810,5220,5220,5220,5220,0
|
|
20230918,122200,356993810,5220,5220,5220,5220,0
|
|
20230918,122100,356993810,5220,5220,5220,5220,0
|
|
20230918,122000,356993810,5220,5220,5220,5220,300
|
|
20230918,121900,355427810,5210,5210,5210,5210,1
|
|
20230918,121800,355422600,5220,5220,5220,5220,0
|
|
20230918,121700,355422600,5220,5220,5220,5220,0
|
|
20230918,121600,355422600,5220,5220,5220,5220,300
|
|
20230918,121500,353856600,5220,5220,5220,5220,6
|
|
20230918,121400,353825280,5220,5220,5220,5220,0
|
|
20230918,121300,353825280,5220,5220,5220,5220,0
|
|
20230918,121200,353825280,5220,5220,5220,5220,300
|
|
20230918,121100,352259280,5220,5220,5220,5220,90
|
|
20230918,121000,351789480,5220,5220,5220,5220,0
|
|
20230918,120900,351789480,5220,5220,5220,5220,0
|
|
20230918,120800,351789480,5220,5220,5220,5220,0
|
|
20230918,120700,351789480,5220,5220,5220,5220,0
|
|
20230918,120600,351789480,5220,5220,5220,5220,0
|
|
20230918,120500,351789480,5220,5220,5220,5220,300
|
|
20230918,120400,350223480,5220,5220,5220,5220,0
|
|
20230918,120300,350223480,5220,5210,5220,5210,26
|
|
20230918,120200,350087960,5220,5220,5220,5220,0
|
|
20230918,120100,350087960,5220,5220,5220,5220,578
|
|
20230918,120000,347070800,5220,5220,5220,5220,400
|
|
20230918,115900,344982800,5220,5220,5220,5220,300
|
|
20230918,115800,343416800,5220,5220,5220,5220,0
|
|
20230918,115700,343416800,5220,5210,5220,5210,31
|
|
20230918,115600,343255080,5220,5220,5220,5220,1000
|
|
20230918,115500,338035080,5220,5220,5220,5220,0
|
|
20230918,115400,338035080,5220,5220,5220,5220,300
|
|
20230918,115300,336469080,5210,5210,5210,5210,0
|
|
20230918,115200,336469080,5210,5210,5210,5210,10
|
|
20230918,115100,336416980,5210,5210,5210,5210,338
|
|
20230918,115000,334656000,5210,5210,5210,5210,800
|
|
20230918,114900,330488000,5210,5210,5210,5210,0
|
|
20230918,114800,330488000,5210,5210,5210,5210,443
|
|
20230918,114700,328179970,5210,5210,5210,5210,0
|
|
20230918,114600,328179970,5210,5210,5210,5210,0
|
|
20230918,114500,328179970,5210,5210,5220,5210,430
|
|
20230918,114400,325936670,5220,5220,5220,5220,0
|
|
20230918,114300,325936670,5220,5220,5220,5220,450
|
|
20230918,114200,323587670,5220,5220,5220,5220,0
|
|
20230918,114100,323587670,5220,5220,5220,5220,0
|
|
20230918,114000,323587670,5220,5220,5220,5220,301
|
|
20230918,113900,322016450,5220,5220,5220,5220,0
|
|
20230918,113800,322016450,5220,5220,5220,5220,0
|
|
20230918,113700,322016450,5220,5220,5220,5220,15
|
|
20230918,113600,321938150,5220,5220,5220,5220,0
|
|
20230918,113500,321938150,5220,5220,5220,5220,0
|
|
20230918,113400,321938150,5220,5220,5220,5220,300
|
|
20230918,113300,320372150,5220,5220,5220,5220,3010
|
|
20230918,113200,304659950,5220,5220,5220,5220,10
|
|
20230918,113100,304607750,5210,5230,5230,5210,8447
|
|
20230918,113000,260518500,5230,5230,5230,5230,10
|
|
20230918,112900,260466200,5220,5220,5220,5220,0
|
|
20230918,112800,260466200,5220,5220,5220,5220,0
|
|
20230918,112700,260466200,5220,5240,5250,5220,1238
|
|
20230918,112600,253993310,5240,5240,5240,5240,5092
|
|
20230918,112500,227311230,5240,5240,5240,5240,0
|
|
20230918,112400,227311230,5240,5240,5240,5240,40
|
|
20230918,112300,227101630,5230,5230,5230,5230,45
|
|
20230918,112200,226866280,5230,5230,5230,5230,5265
|
|
20230918,112100,199330330,5220,5220,5220,5220,2809
|
|
20230918,112000,184667350,5220,5220,5220,5220,0
|
|
20230918,111900,184667350,5220,5220,5220,5220,0
|
|
20230918,111800,184667350,5220,5220,5220,5220,0
|
|
20230918,111700,184667350,5220,5220,5220,5220,255
|
|
20230918,111600,183336250,5220,5220,5220,5220,0
|
|
20230918,111500,183336250,5220,5220,5220,5220,779
|
|
20230918,111400,179269870,5220,5220,5220,5220,0
|
|
20230918,111300,179269870,5220,5220,5220,5220,0
|
|
20230918,111200,179269870,5220,5210,5220,5210,4519
|
|
20230918,111100,155689960,5200,5210,5210,5200,563
|
|
20230918,111000,152756740,5220,5220,5220,5220,0
|
|
20230918,110900,152756740,5220,5220,5220,5220,300
|
|
20230918,110800,151190740,5220,5220,5220,5220,0
|
|
20230918,110700,151190740,5220,5220,5220,5220,0
|
|
20230918,110600,151190740,5220,5220,5220,5220,0
|
|
20230918,110500,151190740,5220,5210,5220,5210,1005
|
|
20230918,110400,145944690,5220,5210,5220,5210,1010
|
|
20230918,110300,140672590,5220,5220,5220,5220,0
|
|
20230918,110200,140672590,5220,5220,5220,5220,3
|
|
20230918,110100,140656930,5210,5210,5210,5210,8
|
|
20230918,110000,140615250,5220,5220,5220,5220,8
|
|
20230918,105900,140573490,5220,5220,5220,5220,3
|
|
20230918,105800,140557830,5220,5220,5220,5220,3
|
|
20230918,105700,140542170,5220,5220,5220,5220,13
|
|
20230918,105600,140474310,5220,5220,5220,5220,2
|
|
20230918,105500,140463870,5220,5220,5220,5220,4
|
|
20230918,105400,140442990,5220,5220,5220,5220,0
|
|
20230918,105300,140442990,5220,5220,5220,5220,0
|
|
20230918,105200,140442990,5220,5220,5220,5220,993
|
|
20230918,105100,135259530,5220,5220,5220,5220,0
|
|
20230918,105000,135259530,5220,5220,5220,5210,2357
|
|
20230918,104900,122956680,5210,5210,5210,5210,10
|
|
20230918,104800,122904580,5200,5210,5220,5200,21
|
|
20230918,104700,122795350,5210,5210,5210,5210,85
|
|
20230918,104600,122352500,5210,5210,5210,5210,15
|
|
20230918,104500,122274350,5210,5210,5210,5210,0
|
|
20230918,104400,122274350,5210,5210,5210,5210,835
|
|
20230918,104300,117924000,5210,5210,5210,5210,0
|
|
20230918,104200,117924000,5210,5210,5210,5210,0
|
|
20230918,104100,117924000,5210,5210,5210,5210,9
|
|
20230918,104000,117877110,5210,5210,5210,5210,311
|
|
20230918,103900,116256800,5210,5210,5210,5210,0
|
|
20230918,103800,116256800,5210,5210,5210,5210,500
|
|
20230918,103700,113651800,5210,5200,5210,5200,310
|
|
20230918,103600,112036800,5200,5200,5200,5200,3
|
|
20230918,103500,112021200,5200,5200,5200,5200,104
|
|
20230918,103400,111480400,5210,5210,5210,5210,0
|
|
20230918,103300,111480400,5210,5210,5210,5210,0
|
|
20230918,103200,111480400,5210,5210,5210,5210,0
|
|
20230918,103100,111480400,5210,5210,5210,5210,0
|
|
20230918,103000,111480400,5210,5210,5210,5210,382
|
|
20230918,102900,109490180,5200,5210,5210,5200,448
|
|
20230918,102800,107157560,5200,5200,5200,5200,10
|
|
20230918,102700,107105560,5200,5200,5200,5200,36
|
|
20230918,102600,106918360,5200,5200,5200,5200,84
|
|
20230918,102500,106481560,5210,5210,5210,5210,0
|
|
20230918,102400,106481560,5210,5210,5210,5210,340
|
|
20230918,102300,104710160,5210,5210,5210,5210,0
|
|
20230918,102200,104710160,5210,5210,5210,5210,0
|
|
20230918,102100,104710160,5210,5210,5210,5210,300
|
|
20230918,102000,103147160,5210,5210,5210,5210,12
|
|
20230918,101900,103084640,5200,5200,5200,5200,0
|
|
20230918,101800,103084640,5200,5200,5200,5200,40
|
|
20230918,101700,102876640,5200,5200,5200,5200,0
|
|
20230918,101600,102876640,5200,5200,5200,5200,1
|
|
20230918,101500,102871440,5200,5200,5200,5200,0
|
|
20230918,101400,102871440,5200,5200,5200,5200,35
|
|
20230918,101300,102689440,5200,5210,5210,5200,11
|
|
20230918,101200,102632230,5200,5200,5200,5200,100
|
|
20230918,101100,102112230,5210,5210,5210,5210,0
|
|
20230918,101000,102112230,5210,5210,5210,5210,0
|
|
20230918,100900,102112230,5210,5210,5210,5210,300
|
|
20230918,100800,100549230,5210,5210,5210,5210,0
|
|
20230918,100700,100549230,5210,5210,5210,5210,0
|
|
20230918,100600,100549230,5210,5210,5210,5210,7
|
|
20230918,100500,100512760,5200,5200,5200,5200,2403
|
|
20230918,100400,88017160,5200,5200,5200,5200,300
|
|
20230918,100300,86457160,5200,5200,5200,5200,0
|
|
20230918,100200,86457160,5200,5200,5200,5200,0
|
|
20230918,100100,86457160,5200,5200,5200,5190,2497
|
|
20230918,100000,73473760,5190,5190,5190,5190,0
|
|
20230918,095900,73473760,5190,5190,5190,5190,1
|
|
20230918,095800,73468570,5190,5190,5190,5190,4
|
|
20230918,095700,73447810,5190,5190,5190,5190,0
|
|
20230918,095600,73447810,5190,5190,5190,5190,0
|
|
20230918,095500,73447810,5190,5190,5190,5190,206
|
|
20230918,095400,72378670,5190,5190,5190,5190,300
|
|
20230918,095300,70821670,5190,5190,5190,5190,10
|
|
20230918,095200,70769770,5180,5180,5180,5180,21
|
|
20230918,095100,70660990,5190,5190,5190,5190,1
|
|
20230918,095000,70655800,5190,5190,5190,5190,300
|
|
20230918,094900,69098800,5190,5190,5190,5190,1
|
|
20230918,094800,69093610,5190,5190,5190,5190,192
|
|
20230918,094700,68097130,5190,5190,5190,5190,0
|
|
20230918,094600,68097130,5190,5190,5190,5190,200
|
|
20230918,094500,67059130,5190,5190,5190,5190,0
|
|
20230918,094400,67059130,5190,5190,5190,5190,100
|
|
20230918,094300,66540130,5190,5190,5190,5190,312
|
|
20230918,094200,64920850,5180,5180,5180,5180,1
|
|
20230918,094100,64915670,5160,5190,5190,5160,302
|
|
20230918,094000,63348330,5190,5190,5190,5190,0
|
|
20230918,093900,63348330,5190,5190,5190,5190,7
|
|
20230918,093800,63312000,5190,5190,5190,5190,10
|
|
20230918,093700,63260100,5200,5200,5200,5200,0
|
|
20230918,093600,63260100,5200,5200,5200,5200,0
|
|
20230918,093500,63260100,5200,5200,5200,5200,1
|
|
20230918,093400,63254900,5200,5190,5200,5190,792
|
|
20230918,093300,59141420,5190,5190,5190,5190,3
|
|
20230918,093200,59125850,5190,5190,5190,5190,0
|
|
20230918,093100,59125850,5190,5190,5190,5190,1
|
|
20230918,093000,59120660,5190,5190,5190,5190,300
|
|
20230918,092900,57563660,5190,5190,5190,5190,0
|
|
20230918,092800,57563660,5190,5190,5190,5190,23
|
|
20230918,092700,57444290,5190,5190,5190,5190,120
|
|
20230918,092600,56821490,5190,5180,5190,5180,24
|
|
20230918,092500,56697100,5180,5190,5200,5180,407
|
|
20230918,092400,54587680,5190,5180,5190,5180,102
|
|
20230918,092300,54058310,5190,5190,5190,5190,0
|
|
20230918,092200,54058310,5190,5180,5190,5180,1000
|
|
20230918,092100,48868470,5160,5160,5160,5160,0
|
|
20230918,092000,48868470,5160,5160,5160,5160,2
|
|
20230918,091900,48858150,5190,5190,5190,5190,0
|
|
20230918,091800,48858150,5190,5180,5190,5180,600
|
|
20230918,091700,45747150,5180,5180,5180,5180,0
|
|
20230918,091600,45747150,5180,5180,5180,5180,0
|
|
20230918,091500,45747150,5180,5180,5180,5180,0
|
|
20230918,091400,45747150,5180,5180,5180,5180,300
|
|
20230918,091300,44193150,5190,5190,5190,5190,0
|
|
20230918,091200,44193150,5190,5190,5190,5190,0
|
|
20230918,091100,44193150,5190,5190,5190,5190,0
|
|
20230918,091000,44193150,5190,5190,5190,5190,300
|
|
20230918,090900,42636150,5190,5190,5190,5190,2
|
|
20230918,090800,42625770,5190,5190,5190,5190,0
|
|
20230918,090700,42625770,5190,5190,5190,5190,10
|
|
20230918,090600,42573870,5190,5190,5190,5190,0
|
|
20230918,090500,42573870,5190,5170,5190,5170,591
|
|
20230918,090400,39512400,5160,5160,5160,5160,0
|
|
20230918,090300,39512400,5160,5160,5160,5160,1525
|
|
20230918,090200,31643400,5130,5130,5130,5130,90
|
|
20230918,090100,31181700,5120,5150,5150,5120,5000
|
|
20230918,090000,5568860,5190,5190,5190,5160,1074
|