633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,193000,167135080,5140,5140,5140,5140,1227
|
|
20230920,192900,167135080,5140,5140,5140,5140,0
|
|
20230920,192800,167135080,5140,5140,5140,5140,0
|
|
20230920,192700,167135080,5140,5140,5140,5140,0
|
|
20230920,192600,167135080,5140,5140,5140,5140,0
|
|
20230920,192500,167135080,5140,5140,5140,5140,0
|
|
20230920,192400,167135080,5140,5140,5140,5140,0
|
|
20230920,192300,167135080,5140,5140,5140,5140,0
|
|
20230920,192200,167135080,5140,5140,5140,5140,0
|
|
20230920,192100,167135080,5140,5140,5140,5140,0
|
|
20230920,192000,167135080,5140,5140,5140,5140,0
|
|
20230920,191900,167135080,5140,5140,5140,5140,0
|
|
20230920,191800,167135080,5140,5140,5140,5140,0
|
|
20230920,191700,167135080,5140,5140,5140,5140,0
|
|
20230920,191600,167135080,5140,5140,5140,5140,0
|
|
20230920,191500,167135080,5140,5140,5140,5140,0
|
|
20230920,191400,167135080,5140,5140,5140,5140,0
|
|
20230920,191300,167135080,5140,5140,5140,5140,0
|
|
20230920,191200,167135080,5140,5140,5140,5140,0
|
|
20230920,191100,167135080,5140,5140,5140,5140,0
|
|
20230920,191000,167135080,5140,5140,5140,5140,0
|
|
20230920,190900,167135080,5140,5140,5140,5140,0
|
|
20230920,190800,167135080,5140,5140,5140,5140,0
|
|
20230920,190700,167135080,5140,5140,5140,5140,0
|
|
20230920,190600,167135080,5140,5140,5140,5140,0
|
|
20230920,190500,167135080,5140,5140,5140,5140,0
|
|
20230920,190400,167135080,5140,5140,5140,5140,0
|
|
20230920,190300,167135080,5140,5140,5140,5140,0
|
|
20230920,190200,167135080,5140,5140,5140,5140,0
|
|
20230920,190100,167135080,5140,5140,5140,5140,0
|
|
20230920,190000,167135080,5140,5140,5140,5140,1227
|
|
20230920,185900,167135080,5140,5140,5140,5140,0
|
|
20230920,185800,167135080,5140,5140,5140,5140,0
|
|
20230920,185700,167135080,5140,5140,5140,5140,0
|
|
20230920,185600,167135080,5140,5140,5140,5140,0
|
|
20230920,185500,167135080,5140,5140,5140,5140,0
|
|
20230920,185400,167135080,5140,5140,5140,5140,0
|
|
20230920,185300,167135080,5140,5140,5140,5140,0
|
|
20230920,185200,167135080,5140,5140,5140,5140,0
|
|
20230920,185100,167135080,5140,5140,5140,5140,0
|
|
20230920,185000,167135080,5140,5140,5140,5140,0
|
|
20230920,184900,167135080,5140,5140,5140,5140,0
|
|
20230920,184800,167135080,5140,5140,5140,5140,0
|
|
20230920,184700,167135080,5140,5140,5140,5140,0
|
|
20230920,184600,167135080,5140,5140,5140,5140,0
|
|
20230920,184500,167135080,5140,5140,5140,5140,0
|
|
20230920,184400,167135080,5140,5140,5140,5140,0
|
|
20230920,184300,167135080,5140,5140,5140,5140,0
|
|
20230920,184200,167135080,5140,5140,5140,5140,0
|
|
20230920,184100,167135080,5140,5140,5140,5140,0
|
|
20230920,184000,167135080,5140,5140,5140,5140,0
|
|
20230920,183900,167135080,5140,5140,5140,5140,0
|
|
20230920,183800,167135080,5140,5140,5140,5140,0
|
|
20230920,183700,167135080,5140,5140,5140,5140,0
|
|
20230920,183600,167135080,5140,5140,5140,5140,0
|
|
20230920,183500,167135080,5140,5140,5140,5140,0
|
|
20230920,183400,167135080,5140,5140,5140,5140,0
|
|
20230920,183300,167135080,5140,5140,5140,5140,0
|
|
20230920,183200,167135080,5140,5140,5140,5140,0
|
|
20230920,183100,167135080,5140,5140,5140,5140,0
|
|
20230920,183000,167135080,5140,5140,5140,5140,1227
|
|
20230920,182900,167135080,5140,5140,5140,5140,0
|
|
20230920,182800,167135080,5140,5140,5140,5140,0
|
|
20230920,182700,167135080,5140,5140,5140,5140,0
|
|
20230920,182600,167135080,5140,5140,5140,5140,0
|
|
20230920,182500,167135080,5140,5140,5140,5140,0
|
|
20230920,182400,167135080,5140,5140,5140,5140,0
|
|
20230920,182300,167135080,5140,5140,5140,5140,0
|
|
20230920,182200,167135080,5140,5140,5140,5140,0
|
|
20230920,182100,167135080,5140,5140,5140,5140,0
|
|
20230920,182000,167135080,5140,5140,5140,5140,0
|
|
20230920,181900,167135080,5140,5140,5140,5140,0
|
|
20230920,181800,167135080,5140,5140,5140,5140,0
|
|
20230920,181700,167135080,5140,5140,5140,5140,0
|
|
20230920,181600,167135080,5140,5140,5140,5140,0
|
|
20230920,181500,167135080,5140,5140,5140,5140,0
|
|
20230920,181400,167135080,5140,5140,5140,5140,0
|
|
20230920,181300,167135080,5140,5140,5140,5140,0
|
|
20230920,181200,167135080,5140,5140,5140,5140,0
|
|
20230920,181100,167135080,5140,5140,5140,5140,0
|
|
20230920,181000,167135080,5140,5140,5140,5140,0
|
|
20230920,180900,167135080,5140,5140,5140,5140,0
|
|
20230920,180800,167135080,5140,5140,5140,5140,0
|
|
20230920,180700,167135080,5140,5140,5140,5140,0
|
|
20230920,180600,167135080,5140,5140,5140,5140,0
|
|
20230920,180500,167135080,5140,5140,5140,5140,0
|
|
20230920,180400,167135080,5140,5140,5140,5140,0
|
|
20230920,180300,167135080,5140,5140,5140,5140,0
|
|
20230920,180200,167135080,5140,5140,5140,5140,0
|
|
20230920,180100,167135080,5140,5140,5140,5140,0
|
|
20230920,180000,167135080,5140,5140,5140,5140,1227
|
|
20230920,175900,167135080,5140,5140,5140,5140,0
|
|
20230920,175800,167135080,5140,5140,5140,5140,0
|
|
20230920,175700,167135080,5140,5140,5140,5140,0
|
|
20230920,175600,167135080,5140,5140,5140,5140,0
|
|
20230920,175500,167135080,5140,5140,5140,5140,0
|
|
20230920,175400,167135080,5140,5140,5140,5140,0
|
|
20230920,175300,167135080,5140,5140,5140,5140,0
|
|
20230920,175200,167135080,5140,5140,5140,5140,0
|
|
20230920,175100,167135080,5140,5140,5140,5140,0
|
|
20230920,175000,167135080,5140,5140,5140,5140,0
|
|
20230920,174900,167135080,5140,5140,5140,5140,0
|
|
20230920,174800,167135080,5140,5140,5140,5140,0
|
|
20230920,174700,167135080,5140,5140,5140,5140,0
|
|
20230920,174600,167135080,5140,5140,5140,5140,0
|
|
20230920,174500,167135080,5140,5140,5140,5140,0
|
|
20230920,174400,167135080,5140,5140,5140,5140,0
|
|
20230920,174300,167135080,5140,5140,5140,5140,0
|
|
20230920,174200,167135080,5140,5140,5140,5140,0
|
|
20230920,174100,167135080,5140,5140,5140,5140,0
|
|
20230920,174000,167135080,5140,5140,5140,5140,0
|
|
20230920,173900,167135080,5140,5140,5140,5140,0
|
|
20230920,173800,167135080,5140,5140,5140,5140,0
|
|
20230920,173700,167135080,5140,5140,5140,5140,0
|
|
20230920,173600,167135080,5140,5140,5140,5140,0
|
|
20230920,173500,167135080,5140,5140,5140,5140,0
|
|
20230920,173400,167135080,5140,5140,5140,5140,0
|
|
20230920,173300,167135080,5140,5140,5140,5140,0
|
|
20230920,173200,167135080,5140,5140,5140,5140,0
|
|
20230920,173100,167135080,5140,5140,5140,5140,0
|
|
20230920,173000,167135080,5140,5140,5140,5140,1227
|
|
20230920,172900,167135080,5140,5140,5140,5140,0
|
|
20230920,172800,167135080,5140,5140,5140,5140,0
|
|
20230920,172700,167135080,5140,5140,5140,5140,0
|
|
20230920,172600,167135080,5140,5140,5140,5140,0
|
|
20230920,172500,167135080,5140,5140,5140,5140,0
|
|
20230920,172400,167135080,5140,5140,5140,5140,0
|
|
20230920,172300,167135080,5140,5140,5140,5140,0
|
|
20230920,172200,167135080,5140,5140,5140,5140,0
|
|
20230920,172100,167135080,5140,5140,5140,5140,0
|
|
20230920,172000,167135080,5140,5140,5140,5140,0
|
|
20230920,171900,167135080,5140,5140,5140,5140,0
|
|
20230920,171800,167135080,5140,5140,5140,5140,0
|
|
20230920,171700,167135080,5140,5140,5140,5140,0
|
|
20230920,171600,167135080,5140,5140,5140,5140,0
|
|
20230920,171500,167135080,5140,5140,5140,5140,0
|
|
20230920,171400,167135080,5140,5140,5140,5140,0
|
|
20230920,171300,167135080,5140,5140,5140,5140,0
|
|
20230920,171200,167135080,5140,5140,5140,5140,0
|
|
20230920,171100,167135080,5140,5140,5140,5140,0
|
|
20230920,171000,167135080,5140,5140,5140,5140,0
|
|
20230920,170900,167135080,5140,5140,5140,5140,0
|
|
20230920,170800,167135080,5140,5140,5140,5140,0
|
|
20230920,170700,167135080,5140,5140,5140,5140,0
|
|
20230920,170600,167135080,5140,5140,5140,5140,0
|
|
20230920,170500,167135080,5140,5140,5140,5140,0
|
|
20230920,170400,167135080,5140,5140,5140,5140,0
|
|
20230920,170300,167135080,5140,5140,5140,5140,0
|
|
20230920,170200,167135080,5140,5140,5140,5140,0
|
|
20230920,170100,167135080,5140,5140,5140,5140,0
|
|
20230920,170000,167135080,5140,5140,5140,5140,1227
|
|
20230920,165900,167135080,5140,5140,5140,5140,0
|
|
20230920,165800,167135080,5140,5140,5140,5140,0
|
|
20230920,165700,167135080,5140,5140,5140,5140,0
|
|
20230920,165600,167135080,5140,5140,5140,5140,0
|
|
20230920,165500,167135080,5140,5140,5140,5140,0
|
|
20230920,165400,167135080,5140,5140,5140,5140,0
|
|
20230920,165300,167135080,5140,5140,5140,5140,0
|
|
20230920,165200,167135080,5140,5140,5140,5140,0
|
|
20230920,165100,167135080,5140,5140,5140,5140,0
|
|
20230920,165000,167135080,5140,5140,5140,5140,0
|
|
20230920,164900,167135080,5140,5140,5140,5140,0
|
|
20230920,164800,167135080,5140,5140,5140,5140,0
|
|
20230920,164700,167135080,5140,5140,5140,5140,0
|
|
20230920,164600,167135080,5140,5140,5140,5140,0
|
|
20230920,164500,167135080,5140,5140,5140,5140,0
|
|
20230920,164400,167135080,5140,5140,5140,5140,0
|
|
20230920,164300,167135080,5140,5140,5140,5140,0
|
|
20230920,164200,167135080,5140,5140,5140,5140,0
|
|
20230920,164100,167135080,5140,5140,5140,5140,0
|
|
20230920,164000,167135080,5140,5140,5140,5140,0
|
|
20230920,163900,167135080,5140,5140,5140,5140,0
|
|
20230920,163800,167135080,5140,5140,5140,5140,0
|
|
20230920,163700,167135080,5140,5140,5140,5140,0
|
|
20230920,163600,167135080,5140,5140,5140,5140,0
|
|
20230920,163500,167135080,5140,5140,5140,5140,0
|
|
20230920,163400,167135080,5140,5140,5140,5140,0
|
|
20230920,163300,167135080,5140,5140,5140,5140,0
|
|
20230920,163200,167135080,5140,5140,5140,5140,0
|
|
20230920,163100,167135080,5140,5140,5140,5140,0
|
|
20230920,163000,167135080,5140,5140,5140,5140,1227
|
|
20230920,162900,167135080,5140,5140,5140,5140,0
|
|
20230920,162800,167135080,5140,5140,5140,5140,0
|
|
20230920,162700,167135080,5140,5140,5140,5140,0
|
|
20230920,162600,167135080,5140,5140,5140,5140,0
|
|
20230920,162500,167135080,5140,5140,5140,5140,0
|
|
20230920,162400,167135080,5140,5140,5140,5140,0
|
|
20230920,162300,167135080,5140,5140,5140,5140,0
|
|
20230920,162200,167135080,5140,5140,5140,5140,0
|
|
20230920,162100,167135080,5140,5140,5140,5140,0
|
|
20230920,162000,167135080,5140,5140,5140,5140,0
|
|
20230920,161900,167135080,5140,5140,5140,5140,0
|
|
20230920,161800,167135080,5140,5140,5140,5140,0
|
|
20230920,161700,167135080,5140,5140,5140,5140,0
|
|
20230920,161600,167135080,5140,5140,5140,5140,0
|
|
20230920,161500,167135080,5140,5140,5140,5140,0
|
|
20230920,161400,167135080,5140,5140,5140,5140,0
|
|
20230920,161300,167135080,5140,5140,5140,5140,0
|
|
20230920,161200,167135080,5140,5140,5140,5140,0
|
|
20230920,161100,167135080,5140,5140,5140,5140,0
|
|
20230920,161000,167135080,5140,5140,5140,5140,0
|
|
20230920,160900,167135080,5140,5140,5140,5140,0
|
|
20230920,160800,167135080,5140,5140,5140,5140,0
|
|
20230920,160700,167135080,5140,5140,5140,5140,0
|
|
20230920,160600,167135080,5140,5140,5140,5140,0
|
|
20230920,160500,167135080,5140,5140,5140,5140,0
|
|
20230920,160400,167135080,5140,5140,5140,5140,0
|
|
20230920,160300,167135080,5140,5140,5140,5140,0
|
|
20230920,160200,167135080,5140,5140,5140,5140,0
|
|
20230920,160100,167135080,5140,5140,5140,5140,0
|
|
20230920,160000,167135080,5140,5140,5140,5140,1227
|
|
20230920,155900,167135080,5140,5140,5140,5140,0
|
|
20230920,155800,167135080,5140,5140,5140,5140,0
|
|
20230920,155700,167135080,5140,5140,5140,5140,0
|
|
20230920,155600,167135080,5140,5140,5140,5140,0
|
|
20230920,155500,167135080,5140,5140,5140,5140,0
|
|
20230920,155400,167135080,5140,5140,5140,5140,0
|
|
20230920,155300,167135080,5140,5140,5140,5140,0
|
|
20230920,155200,167135080,5140,5140,5140,5140,0
|
|
20230920,155100,167135080,5140,5140,5140,5140,0
|
|
20230920,155000,167135080,5140,5140,5140,5140,0
|
|
20230920,154900,167135080,5140,5140,5140,5140,0
|
|
20230920,154800,167135080,5140,5140,5140,5140,0
|
|
20230920,154700,167135080,5140,5140,5140,5140,0
|
|
20230920,154600,167135080,5140,5140,5140,5140,0
|
|
20230920,154500,167135080,5140,5140,5140,5140,0
|
|
20230920,154400,167135080,5140,5140,5140,5140,0
|
|
20230920,154300,167135080,5140,5140,5140,5140,0
|
|
20230920,154200,167135080,5140,5140,5140,5140,0
|
|
20230920,154100,167135080,5140,5140,5140,5140,0
|
|
20230920,154000,167135080,5140,5140,5140,5140,0
|
|
20230920,153900,167135080,5140,5140,5140,5140,0
|
|
20230920,153800,167135080,5140,5140,5140,5140,0
|
|
20230920,153700,167135080,5140,5140,5140,5140,0
|
|
20230920,153600,167135080,5140,5140,5140,5140,0
|
|
20230920,153500,167135080,5140,5140,5140,5140,0
|
|
20230920,153400,167135080,5140,5140,5140,5140,0
|
|
20230920,153300,167135080,5140,5140,5140,5140,0
|
|
20230920,153200,167135080,5140,5140,5140,5140,0
|
|
20230920,153100,167135080,5140,5140,5140,5140,0
|
|
20230920,153000,167135080,5140,5140,5140,5140,2454
|
|
20230920,152900,160828300,5130,5130,5130,5130,0
|
|
20230920,152800,160828300,5130,5130,5130,5130,0
|
|
20230920,152700,160828300,5130,5130,5130,5130,0
|
|
20230920,152600,160828300,5130,5130,5130,5130,0
|
|
20230920,152500,160828300,5130,5130,5130,5130,0
|
|
20230920,152400,160828300,5130,5130,5130,5130,0
|
|
20230920,152300,160828300,5130,5130,5130,5130,0
|
|
20230920,152200,160828300,5130,5130,5130,5130,0
|
|
20230920,152100,160828300,5130,5130,5130,5130,0
|
|
20230920,152000,160828300,5130,5130,5130,5130,0
|
|
20230920,151900,160828300,5130,5130,5130,5130,28
|
|
20230920,151800,160684660,5130,5130,5130,5130,97
|
|
20230920,151700,160187050,5130,5130,5130,5130,28
|
|
20230920,151600,160043410,5130,5130,5130,5130,21
|
|
20230920,151500,159935680,5120,5120,5120,5120,18
|
|
20230920,151400,159843520,5120,5120,5120,5120,0
|
|
20230920,151300,159843520,5120,5110,5120,5110,3502
|
|
20230920,151200,141948200,5110,5110,5110,5110,8
|
|
20230920,151100,141907320,5110,5110,5110,5110,8
|
|
20230920,151000,141866440,5130,5130,5130,5130,0
|
|
20230920,150900,141866440,5130,5130,5130,5130,0
|
|
20230920,150800,141866440,5130,5130,5130,5130,1
|
|
20230920,150700,141861310,5090,5090,5090,5090,0
|
|
20230920,150600,141861310,5090,5090,5090,5090,2912
|
|
20230920,150500,127039230,5100,5100,5100,5100,0
|
|
20230920,150400,127039230,5100,5100,5100,5100,88
|
|
20230920,150300,126590430,5100,5100,5100,5100,1366
|
|
20230920,150200,119623830,5120,5120,5120,5120,100
|
|
20230920,150100,119111830,5120,5120,5120,5120,0
|
|
20230920,150000,119111830,5120,5120,5120,5120,500
|
|
20230920,145900,116551830,5120,5120,5120,5120,31
|
|
20230920,145800,116393110,5120,5120,5120,5120,1
|
|
20230920,145700,116387990,5110,5110,5110,5110,0
|
|
20230920,145600,116387990,5110,5110,5110,5110,0
|
|
20230920,145500,116387990,5110,5110,5110,5110,0
|
|
20230920,145400,116387990,5110,5110,5110,5110,100
|
|
20230920,145300,115876990,5110,5110,5110,5110,0
|
|
20230920,145200,115876990,5110,5110,5110,5110,0
|
|
20230920,145100,115876990,5110,5110,5110,5110,0
|
|
20230920,145000,115876990,5110,5110,5110,5110,0
|
|
20230920,144900,115876990,5110,5110,5110,5110,0
|
|
20230920,144800,115876990,5110,5110,5110,5110,0
|
|
20230920,144700,115876990,5110,5110,5110,5110,16
|
|
20230920,144600,115795230,5100,5100,5100,5100,0
|
|
20230920,144500,115795230,5100,5100,5100,5100,50
|
|
20230920,144400,115540230,5120,5120,5120,5120,0
|
|
20230920,144300,115540230,5120,5120,5120,5120,0
|
|
20230920,144200,115540230,5120,5120,5120,5120,22
|
|
20230920,144100,115427590,5120,5120,5120,5120,0
|
|
20230920,144000,115427590,5120,5120,5120,5120,0
|
|
20230920,143900,115427590,5120,5120,5120,5120,2
|
|
20230920,143800,115417350,5100,5100,5100,5100,0
|
|
20230920,143700,115417350,5100,5100,5100,5100,0
|
|
20230920,143600,115417350,5100,5100,5100,5100,0
|
|
20230920,143500,115417350,5100,5100,5100,5100,0
|
|
20230920,143400,115417350,5100,5100,5100,5100,0
|
|
20230920,143300,115417350,5100,5100,5100,5100,0
|
|
20230920,143200,115417350,5100,5100,5100,5100,0
|
|
20230920,143100,115417350,5100,5100,5100,5100,540
|
|
20230920,143000,112663350,5100,5100,5100,5100,0
|
|
20230920,142900,112663350,5100,5100,5100,5100,0
|
|
20230920,142800,112663350,5100,5100,5100,5100,200
|
|
20230920,142700,111643350,5090,5090,5090,5090,0
|
|
20230920,142600,111643350,5090,5090,5090,5090,0
|
|
20230920,142500,111643350,5090,5090,5090,5090,0
|
|
20230920,142400,111643350,5090,5090,5090,5090,0
|
|
20230920,142300,111643350,5090,5090,5090,5090,0
|
|
20230920,142200,111643350,5090,5090,5090,5090,0
|
|
20230920,142100,111643350,5090,5090,5090,5090,0
|
|
20230920,142000,111643350,5090,5090,5090,5090,0
|
|
20230920,141900,111643350,5090,5090,5090,5090,0
|
|
20230920,141800,111643350,5090,5090,5090,5090,0
|
|
20230920,141700,111643350,5090,5090,5090,5090,0
|
|
20230920,141600,111643350,5090,5100,5100,5090,300
|
|
20230920,141500,110115930,5120,5120,5120,5120,0
|
|
20230920,141400,110115930,5120,5100,5120,5100,201
|
|
20230920,141300,109090810,5100,5100,5100,5100,0
|
|
20230920,141200,109090810,5100,5100,5100,5100,0
|
|
20230920,141100,109090810,5100,5100,5100,5100,0
|
|
20230920,141000,109090810,5100,5100,5100,5100,0
|
|
20230920,140900,109090810,5100,5100,5100,5100,0
|
|
20230920,140800,109090810,5100,5100,5100,5100,0
|
|
20230920,140700,109090810,5100,5100,5100,5100,0
|
|
20230920,140600,109090810,5100,5100,5100,5100,0
|
|
20230920,140500,109090810,5100,5100,5100,5100,0
|
|
20230920,140400,109090810,5100,5100,5100,5100,0
|
|
20230920,140300,109090810,5100,5100,5100,5100,200
|
|
20230920,140200,108070810,5100,5100,5100,5100,4
|
|
20230920,140100,108050410,5100,5100,5100,5100,0
|
|
20230920,140000,108050410,5100,5100,5100,5100,119
|
|
20230920,135900,107443510,5100,5100,5100,5100,0
|
|
20230920,135800,107443510,5100,5100,5100,5100,101
|
|
20230920,135700,106928410,5100,5100,5100,5100,0
|
|
20230920,135600,106928410,5100,5100,5100,5100,0
|
|
20230920,135500,106928410,5100,5100,5100,5100,0
|
|
20230920,135400,106928410,5100,5100,5100,5100,0
|
|
20230920,135300,106928410,5100,5100,5100,5100,0
|
|
20230920,135200,106928410,5100,5100,5100,5100,0
|
|
20230920,135100,106928410,5100,5100,5100,5100,0
|
|
20230920,135000,106928410,5100,5100,5100,5100,230
|
|
20230920,134900,105755410,5100,5100,5100,5100,0
|
|
20230920,134800,105755410,5100,5100,5100,5100,0
|
|
20230920,134700,105755410,5100,5100,5100,5100,0
|
|
20230920,134600,105755410,5100,5100,5100,5100,0
|
|
20230920,134500,105755410,5100,5100,5100,5100,0
|
|
20230920,134400,105755410,5100,5100,5100,5100,0
|
|
20230920,134300,105755410,5100,5100,5100,5100,0
|
|
20230920,134200,105755410,5100,5100,5100,5100,0
|
|
20230920,134100,105755410,5100,5100,5100,5100,1
|
|
20230920,134000,105750310,5090,5090,5090,5090,0
|
|
20230920,133900,105750310,5090,5090,5090,5090,1500
|
|
20230920,133800,98115310,5090,5100,5100,5090,3285
|
|
20230920,133700,81391810,5100,5100,5100,5100,0
|
|
20230920,133600,81391810,5100,5100,5100,5100,0
|
|
20230920,133500,81391810,5100,5100,5100,5100,0
|
|
20230920,133400,81391810,5100,5100,5100,5100,59
|
|
20230920,133300,81090910,5100,5100,5100,5100,0
|
|
20230920,133200,81090910,5100,5100,5100,5100,0
|
|
20230920,133100,81090910,5100,5130,5130,5100,130
|
|
20230920,133000,80426580,5100,5100,5100,5100,0
|
|
20230920,132900,80426580,5100,5100,5100,5100,0
|
|
20230920,132800,80426580,5100,5100,5100,5100,0
|
|
20230920,132700,80426580,5100,5100,5100,5100,0
|
|
20230920,132600,80426580,5100,5100,5100,5100,0
|
|
20230920,132500,80426580,5100,5100,5100,5100,0
|
|
20230920,132400,80426580,5100,5100,5100,5100,0
|
|
20230920,132300,80426580,5100,5100,5100,5100,0
|
|
20230920,132200,80426580,5100,5100,5100,5100,0
|
|
20230920,132100,80426580,5100,5100,5100,5100,0
|
|
20230920,132000,80426580,5100,5100,5100,5100,0
|
|
20230920,131900,80426580,5100,5100,5100,5100,0
|
|
20230920,131800,80426580,5100,5100,5100,5100,0
|
|
20230920,131700,80426580,5100,5100,5100,5100,0
|
|
20230920,131600,80426580,5100,5100,5100,5100,0
|
|
20230920,131500,80426580,5100,5100,5100,5100,0
|
|
20230920,131400,80426580,5100,5100,5100,5100,0
|
|
20230920,131300,80426580,5100,5100,5100,5100,500
|
|
20230920,131200,77876580,5100,5100,5100,5100,0
|
|
20230920,131100,77876580,5100,5100,5100,5100,0
|
|
20230920,131000,77876580,5100,5100,5100,5100,1515
|
|
20230920,130900,70150080,5110,5110,5110,5110,0
|
|
20230920,130800,70150080,5110,5110,5110,5110,450
|
|
20230920,130700,67850580,5110,5120,5120,5110,1523
|
|
20230920,130600,60063050,5140,5140,5140,5140,0
|
|
20230920,130500,60063050,5140,5140,5140,5140,0
|
|
20230920,130400,60063050,5140,5140,5140,5140,1
|
|
20230920,130300,60057910,5140,5140,5140,5140,0
|
|
20230920,130200,60057910,5140,5140,5140,5140,0
|
|
20230920,130100,60057910,5140,5140,5140,5140,0
|
|
20230920,130000,60057910,5140,5140,5140,5140,0
|
|
20230920,125900,60057910,5140,5140,5140,5140,0
|
|
20230920,125800,60057910,5140,5140,5140,5140,0
|
|
20230920,125700,60057910,5140,5140,5140,5140,6
|
|
20230920,125600,60027070,5140,5140,5140,5140,0
|
|
20230920,125500,60027070,5140,5140,5140,5140,0
|
|
20230920,125400,60027070,5140,5140,5140,5140,0
|
|
20230920,125300,60027070,5140,5140,5140,5140,0
|
|
20230920,125200,60027070,5140,5140,5140,5140,0
|
|
20230920,125100,60027070,5140,5140,5140,5140,0
|
|
20230920,125000,60027070,5140,5140,5140,5140,22
|
|
20230920,124900,59913990,5140,5140,5140,5140,0
|
|
20230920,124800,59913990,5140,5140,5140,5140,0
|
|
20230920,124700,59913990,5140,5140,5140,5140,0
|
|
20230920,124600,59913990,5140,5140,5140,5140,0
|
|
20230920,124500,59913990,5140,5140,5140,5140,0
|
|
20230920,124400,59913990,5140,5140,5140,5140,0
|
|
20230920,124300,59913990,5140,5140,5140,5140,0
|
|
20230920,124200,59913990,5140,5140,5140,5140,0
|
|
20230920,124100,59913990,5140,5140,5140,5140,0
|
|
20230920,124000,59913990,5140,5140,5140,5140,0
|
|
20230920,123900,59913990,5140,5140,5140,5140,0
|
|
20230920,123800,59913990,5140,5140,5140,5140,1
|
|
20230920,123700,59908850,5140,5140,5140,5140,0
|
|
20230920,123600,59908850,5140,5140,5140,5140,0
|
|
20230920,123500,59908850,5140,5140,5140,5140,0
|
|
20230920,123400,59908850,5140,5140,5140,5140,0
|
|
20230920,123300,59908850,5140,5140,5140,5140,1
|
|
20230920,123200,59903710,5130,5130,5130,5130,0
|
|
20230920,123100,59903710,5130,5130,5130,5130,0
|
|
20230920,123000,59903710,5130,5130,5130,5130,0
|
|
20230920,122900,59903710,5130,5130,5130,5130,0
|
|
20230920,122800,59903710,5130,5130,5130,5130,0
|
|
20230920,122700,59903710,5130,5130,5130,5130,0
|
|
20230920,122600,59903710,5130,5130,5130,5130,0
|
|
20230920,122500,59903710,5130,5130,5130,5130,0
|
|
20230920,122400,59903710,5130,5130,5130,5130,0
|
|
20230920,122300,59903710,5130,5130,5130,5130,150
|
|
20230920,122200,59134210,5130,5130,5130,5130,71
|
|
20230920,122100,58769980,5130,5130,5130,5130,0
|
|
20230920,122000,58769980,5130,5130,5130,5130,0
|
|
20230920,121900,58769980,5130,5130,5130,5130,0
|
|
20230920,121800,58769980,5130,5130,5130,5130,0
|
|
20230920,121700,58769980,5130,5130,5130,5130,0
|
|
20230920,121600,58769980,5130,5130,5130,5130,0
|
|
20230920,121500,58769980,5130,5130,5130,5130,14
|
|
20230920,121400,58698160,5130,5130,5130,5130,0
|
|
20230920,121300,58698160,5130,5130,5130,5130,0
|
|
20230920,121200,58698160,5130,5130,5130,5130,0
|
|
20230920,121100,58698160,5130,5130,5130,5130,0
|
|
20230920,121000,58698160,5130,5130,5130,5130,0
|
|
20230920,120900,58698160,5130,5130,5130,5130,0
|
|
20230920,120800,58698160,5130,5130,5130,5130,0
|
|
20230920,120700,58698160,5130,5130,5130,5130,0
|
|
20230920,120600,58698160,5130,5130,5130,5130,0
|
|
20230920,120500,58698160,5130,5130,5130,5130,8
|
|
20230920,120400,58657120,5100,5100,5100,5100,0
|
|
20230920,120300,58657120,5100,5100,5100,5100,0
|
|
20230920,120200,58657120,5100,5100,5100,5100,0
|
|
20230920,120100,58657120,5100,5100,5100,5100,0
|
|
20230920,120000,58657120,5100,5100,5100,5100,1149
|
|
20230920,115900,52797220,5100,5100,5100,5100,100
|
|
20230920,115800,52287220,5100,5100,5100,5100,0
|
|
20230920,115700,52287220,5100,5100,5100,5100,0
|
|
20230920,115600,52287220,5100,5100,5100,5100,0
|
|
20230920,115500,52287220,5100,5100,5100,5100,0
|
|
20230920,115400,52287220,5100,5100,5100,5100,0
|
|
20230920,115300,52287220,5100,5100,5100,5100,0
|
|
20230920,115200,52287220,5100,5100,5100,5100,0
|
|
20230920,115100,52287220,5100,5110,5110,5100,99
|
|
20230920,115000,51781680,5110,5110,5110,5110,0
|
|
20230920,114900,51781680,5110,5110,5110,5110,5
|
|
20230920,114800,51756130,5110,5110,5110,5110,0
|
|
20230920,114700,51756130,5110,5110,5110,5110,0
|
|
20230920,114600,51756130,5110,5110,5110,5110,0
|
|
20230920,114500,51756130,5110,5110,5110,5110,0
|
|
20230920,114400,51756130,5110,5110,5110,5110,7
|
|
20230920,114300,51720360,5110,5110,5110,5110,0
|
|
20230920,114200,51720360,5110,5110,5110,5110,0
|
|
20230920,114100,51720360,5110,5110,5110,5110,0
|
|
20230920,114000,51720360,5110,5110,5110,5110,1
|
|
20230920,113900,51715250,5110,5110,5110,5110,0
|
|
20230920,113800,51715250,5110,5110,5110,5110,0
|
|
20230920,113700,51715250,5110,5110,5110,5110,0
|
|
20230920,113600,51715250,5110,5110,5110,5110,0
|
|
20230920,113500,51715250,5110,5110,5110,5110,0
|
|
20230920,113400,51715250,5110,5110,5110,5110,0
|
|
20230920,113300,51715250,5110,5110,5110,5110,0
|
|
20230920,113200,51715250,5110,5110,5110,5110,0
|
|
20230920,113100,51715250,5110,5110,5110,5110,0
|
|
20230920,113000,51715250,5110,5110,5110,5110,0
|
|
20230920,112900,51715250,5110,5110,5110,5110,0
|
|
20230920,112800,51715250,5110,5110,5110,5110,0
|
|
20230920,112700,51715250,5110,5110,5110,5110,50
|
|
20230920,112600,51459750,5100,5100,5100,5100,0
|
|
20230920,112500,51459750,5100,5110,5110,5100,199
|
|
20230920,112400,50444350,5120,5120,5120,5120,1
|
|
20230920,112300,50439230,5120,5120,5120,5120,0
|
|
20230920,112200,50439230,5120,5120,5120,5120,0
|
|
20230920,112100,50439230,5120,5120,5120,5120,3
|
|
20230920,112000,50423870,5120,5120,5120,5120,0
|
|
20230920,111900,50423870,5120,5120,5120,5120,0
|
|
20230920,111800,50423870,5120,5120,5120,5120,2
|
|
20230920,111700,50413630,5120,5120,5120,5120,0
|
|
20230920,111600,50413630,5120,5120,5120,5100,293
|
|
20230920,111500,48916330,5130,5130,5130,5130,0
|
|
20230920,111400,48916330,5130,5130,5130,5130,1
|
|
20230920,111300,48911200,5140,5140,5140,5140,0
|
|
20230920,111200,48911200,5140,5140,5140,5140,0
|
|
20230920,111100,48911200,5140,5140,5140,5140,0
|
|
20230920,111000,48911200,5140,5140,5140,5140,0
|
|
20230920,110900,48911200,5140,5140,5140,5140,0
|
|
20230920,110800,48911200,5140,5140,5140,5140,0
|
|
20230920,110700,48911200,5140,5140,5140,5140,0
|
|
20230920,110600,48911200,5140,5140,5140,5140,0
|
|
20230920,110500,48911200,5140,5140,5140,5140,0
|
|
20230920,110400,48911200,5140,5140,5140,5140,0
|
|
20230920,110300,48911200,5140,5140,5140,5140,0
|
|
20230920,110200,48911200,5140,5140,5140,5140,0
|
|
20230920,110100,48911200,5140,5140,5140,5140,0
|
|
20230920,110000,48911200,5140,5140,5140,5140,0
|
|
20230920,105900,48911200,5140,5140,5140,5140,0
|
|
20230920,105800,48911200,5140,5140,5140,5140,0
|
|
20230920,105700,48911200,5140,5140,5140,5140,1
|
|
20230920,105600,48906060,5120,5120,5120,5120,2
|
|
20230920,105500,48895820,5120,5120,5120,5120,3
|
|
20230920,105400,48880460,5140,5140,5140,5140,2
|
|
20230920,105300,48870180,5140,5140,5140,5140,0
|
|
20230920,105200,48870180,5140,5140,5140,5140,0
|
|
20230920,105100,48870180,5140,5140,5140,5140,0
|
|
20230920,105000,48870180,5140,5140,5140,5140,0
|
|
20230920,104900,48870180,5140,5140,5140,5140,20
|
|
20230920,104800,48767380,5110,5110,5110,5110,0
|
|
20230920,104700,48767380,5110,5110,5110,5110,0
|
|
20230920,104600,48767380,5110,5110,5110,5110,0
|
|
20230920,104500,48767380,5110,5110,5110,5110,0
|
|
20230920,104400,48767380,5110,5110,5110,5110,0
|
|
20230920,104300,48767380,5110,5110,5110,5110,278
|
|
20230920,104200,47346800,5110,5110,5110,5110,0
|
|
20230920,104100,47346800,5110,5110,5110,5110,0
|
|
20230920,104000,47346800,5110,5110,5110,5110,0
|
|
20230920,103900,47346800,5110,5110,5110,5110,0
|
|
20230920,103800,47346800,5110,5110,5110,5110,116
|
|
20230920,103700,46754040,5110,5110,5110,5110,171
|
|
20230920,103600,45880230,5120,5120,5120,5120,3
|
|
20230920,103500,45864870,5130,5130,5130,5130,1
|
|
20230920,103400,45859740,5130,5130,5130,5130,0
|
|
20230920,103300,45859740,5130,5130,5130,5130,1
|
|
20230920,103200,45854610,5140,5140,5140,5140,0
|
|
20230920,103100,45854610,5140,5140,5140,5140,1
|
|
20230920,103000,45849470,5130,5130,5130,5130,0
|
|
20230920,102900,45849470,5130,5130,5130,5130,0
|
|
20230920,102800,45849470,5130,5130,5130,5130,0
|
|
20230920,102700,45849470,5130,5130,5130,5130,0
|
|
20230920,102600,45849470,5130,5130,5130,5130,0
|
|
20230920,102500,45849470,5130,5130,5130,5130,0
|
|
20230920,102400,45849470,5130,5130,5130,5130,35
|
|
20230920,102300,45669920,5140,5140,5140,5140,0
|
|
20230920,102200,45669920,5140,5140,5140,5140,0
|
|
20230920,102100,45669920,5140,5140,5140,5140,0
|
|
20230920,102000,45669920,5140,5140,5140,5140,0
|
|
20230920,101900,45669920,5140,5140,5140,5140,0
|
|
20230920,101800,45669920,5140,5140,5140,5140,20
|
|
20230920,101700,45567120,5140,5140,5140,5140,0
|
|
20230920,101600,45567120,5140,5140,5140,5140,0
|
|
20230920,101500,45567120,5140,5140,5140,5140,0
|
|
20230920,101400,45567120,5140,5140,5140,5140,0
|
|
20230920,101300,45567120,5140,5140,5140,5140,0
|
|
20230920,101200,45567120,5140,5140,5140,5140,0
|
|
20230920,101100,45567120,5140,5140,5140,5140,0
|
|
20230920,101000,45567120,5140,5140,5140,5140,0
|
|
20230920,100900,45567120,5140,5140,5140,5140,1
|
|
20230920,100800,45561980,5130,5130,5130,5130,0
|
|
20230920,100700,45561980,5130,5130,5130,5130,0
|
|
20230920,100600,45561980,5130,5130,5130,5130,1200
|
|
20230920,100500,39405980,5130,5130,5130,5130,0
|
|
20230920,100400,39405980,5130,5130,5130,5130,1
|
|
20230920,100300,39400850,5100,5100,5100,5100,0
|
|
20230920,100200,39400850,5100,5100,5100,5100,223
|
|
20230920,100100,38263550,5130,5130,5130,5130,0
|
|
20230920,100000,38263550,5130,5130,5130,5130,0
|
|
20230920,095900,38263550,5130,5130,5130,5130,1
|
|
20230920,095800,38258420,5110,5110,5110,5110,11
|
|
20230920,095700,38202210,5100,5100,5100,5100,239
|
|
20230920,095600,36983310,5110,5110,5110,5110,0
|
|
20230920,095500,36983310,5110,5120,5120,5110,1520
|
|
20230920,095400,29216100,5120,5120,5120,5120,0
|
|
20230920,095300,29216100,5120,5120,5120,5120,0
|
|
20230920,095200,29216100,5120,5120,5120,5120,10
|
|
20230920,095100,29164900,5120,5120,5120,5120,0
|
|
20230920,095000,29164900,5120,5120,5120,5120,0
|
|
20230920,094900,29164900,5120,5120,5120,5120,0
|
|
20230920,094800,29164900,5120,5120,5120,5120,0
|
|
20230920,094700,29164900,5120,5130,5130,5120,600
|
|
20230920,094600,26092800,5140,5140,5140,5140,7
|
|
20230920,094500,26056820,5140,5140,5140,5140,0
|
|
20230920,094400,26056820,5140,5140,5140,5140,0
|
|
20230920,094300,26056820,5140,5140,5140,5140,0
|
|
20230920,094200,26056820,5140,5140,5140,5140,0
|
|
20230920,094100,26056820,5140,5140,5140,5140,47
|
|
20230920,094000,25815240,5140,5140,5140,5140,0
|
|
20230920,093900,25815240,5140,5140,5140,5140,0
|
|
20230920,093800,25815240,5140,5140,5140,5140,3
|
|
20230920,093700,25799820,5140,5140,5140,5140,1
|
|
20230920,093600,25794680,5140,5120,5140,5120,2
|
|
20230920,093500,25784420,5140,5140,5140,5140,10
|
|
20230920,093400,25733020,5140,5140,5140,5140,5
|
|
20230920,093300,25707320,5140,5130,5140,5130,102
|
|
20230920,093200,25184040,5130,5130,5130,5130,0
|
|
20230920,093100,25184040,5130,5130,5130,5130,0
|
|
20230920,093000,25184040,5130,5130,5130,5130,0
|
|
20230920,092900,25184040,5130,5130,5130,5130,0
|
|
20230920,092800,25184040,5130,5130,5130,5130,0
|
|
20230920,092700,25184040,5130,5130,5130,5130,0
|
|
20230920,092600,25184040,5130,5130,5130,5130,0
|
|
20230920,092500,25184040,5130,5130,5130,5130,889
|
|
20230920,092400,20623470,5130,5130,5130,5130,111
|
|
20230920,092300,20054040,5120,5120,5120,5120,0
|
|
20230920,092200,20054040,5120,5120,5120,5120,0
|
|
20230920,092100,20054040,5120,5120,5120,5120,509
|
|
20230920,092000,17447960,5120,5120,5120,5120,329
|
|
20230920,091900,15763480,5120,5120,5120,5120,0
|
|
20230920,091800,15763480,5120,5120,5120,5120,120
|
|
20230920,091700,15149080,5120,5120,5120,5120,10
|
|
20230920,091600,15097880,5130,5130,5130,5130,6
|
|
20230920,091500,15067100,5130,5130,5130,5130,0
|
|
20230920,091400,15067100,5130,5130,5130,5130,0
|
|
20230920,091300,15067100,5130,5130,5130,5130,0
|
|
20230920,091200,15067100,5130,5130,5130,5130,383
|
|
20230920,091100,13102310,5130,5140,5140,5130,2321
|
|
20230920,091000,1195290,5130,5130,5130,5130,0
|
|
20230920,090900,1195290,5130,5130,5130,5130,0
|
|
20230920,090800,1195290,5130,5130,5130,5130,0
|
|
20230920,090700,1195290,5130,5130,5130,5130,0
|
|
20230920,090600,1195290,5130,5130,5130,5130,0
|
|
20230920,090500,1195290,5130,5130,5130,5130,0
|
|
20230920,090400,1195290,5130,5130,5130,5130,0
|
|
20230920,090300,1195290,5130,5130,5130,5130,0
|
|
20230920,090200,1195290,5130,5130,5130,5130,0
|
|
20230920,090100,1195290,5130,5130,5130,5130,0
|
|
20230920,090000,1195290,5130,5130,5130,5130,233
|