623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,192000,458258720,5810,5810,5810,5810,2231
|
|
20230919,191900,458258720,5810,5810,5810,5810,0
|
|
20230919,191800,458258720,5810,5810,5810,5810,0
|
|
20230919,191700,458258720,5810,5810,5810,5810,0
|
|
20230919,191600,458258720,5810,5810,5810,5810,0
|
|
20230919,191500,458258720,5810,5810,5810,5810,0
|
|
20230919,191400,458258720,5810,5810,5810,5810,0
|
|
20230919,191300,458258720,5810,5810,5810,5810,0
|
|
20230919,191200,458258720,5810,5810,5810,5810,0
|
|
20230919,191100,458258720,5810,5810,5810,5810,0
|
|
20230919,191000,458258720,5810,5810,5810,5810,0
|
|
20230919,190900,458258720,5810,5810,5810,5810,0
|
|
20230919,190800,458258720,5810,5810,5810,5810,0
|
|
20230919,190700,458258720,5810,5810,5810,5810,0
|
|
20230919,190600,458258720,5810,5810,5810,5810,0
|
|
20230919,190500,458258720,5810,5810,5810,5810,0
|
|
20230919,190400,458258720,5810,5810,5810,5810,0
|
|
20230919,190300,458258720,5810,5810,5810,5810,0
|
|
20230919,190200,458258720,5810,5810,5810,5810,0
|
|
20230919,190100,458258720,5810,5810,5810,5810,0
|
|
20230919,190000,458258720,5810,5810,5810,5810,0
|
|
20230919,185900,458258720,5810,5810,5810,5810,0
|
|
20230919,185800,458258720,5810,5810,5810,5810,0
|
|
20230919,185700,458258720,5810,5810,5810,5810,0
|
|
20230919,185600,458258720,5810,5810,5810,5810,0
|
|
20230919,185500,458258720,5810,5810,5810,5810,0
|
|
20230919,185400,458258720,5810,5810,5810,5810,0
|
|
20230919,185300,458258720,5810,5810,5810,5810,0
|
|
20230919,185200,458258720,5810,5810,5810,5810,0
|
|
20230919,185100,458258720,5810,5810,5810,5810,0
|
|
20230919,185000,458258720,5810,5810,5810,5810,2231
|
|
20230919,184900,458258720,5810,5810,5810,5810,0
|
|
20230919,184800,458258720,5810,5810,5810,5810,0
|
|
20230919,184700,458258720,5810,5810,5810,5810,0
|
|
20230919,184600,458258720,5810,5810,5810,5810,0
|
|
20230919,184500,458258720,5810,5810,5810,5810,0
|
|
20230919,184400,458258720,5810,5810,5810,5810,0
|
|
20230919,184300,458258720,5810,5810,5810,5810,0
|
|
20230919,184200,458258720,5810,5810,5810,5810,0
|
|
20230919,184100,458258720,5810,5810,5810,5810,0
|
|
20230919,184000,458258720,5810,5810,5810,5810,0
|
|
20230919,183900,458258720,5810,5810,5810,5810,0
|
|
20230919,183800,458258720,5810,5810,5810,5810,0
|
|
20230919,183700,458258720,5810,5810,5810,5810,0
|
|
20230919,183600,458258720,5810,5810,5810,5810,0
|
|
20230919,183500,458258720,5810,5810,5810,5810,0
|
|
20230919,183400,458258720,5810,5810,5810,5810,0
|
|
20230919,183300,458258720,5810,5810,5810,5810,0
|
|
20230919,183200,458258720,5810,5810,5810,5810,0
|
|
20230919,183100,458258720,5810,5810,5810,5810,0
|
|
20230919,183000,458258720,5810,5810,5810,5810,0
|
|
20230919,182900,458258720,5810,5810,5810,5810,0
|
|
20230919,182800,458258720,5810,5810,5810,5810,0
|
|
20230919,182700,458258720,5810,5810,5810,5810,0
|
|
20230919,182600,458258720,5810,5810,5810,5810,0
|
|
20230919,182500,458258720,5810,5810,5810,5810,0
|
|
20230919,182400,458258720,5810,5810,5810,5810,0
|
|
20230919,182300,458258720,5810,5810,5810,5810,0
|
|
20230919,182200,458258720,5810,5810,5810,5810,0
|
|
20230919,182100,458258720,5810,5810,5810,5810,0
|
|
20230919,182000,458258720,5810,5810,5810,5810,2231
|
|
20230919,181900,458258720,5810,5810,5810,5810,0
|
|
20230919,181800,458258720,5810,5810,5810,5810,0
|
|
20230919,181700,458258720,5810,5810,5810,5810,0
|
|
20230919,181600,458258720,5810,5810,5810,5810,0
|
|
20230919,181500,458258720,5810,5810,5810,5810,0
|
|
20230919,181400,458258720,5810,5810,5810,5810,0
|
|
20230919,181300,458258720,5810,5810,5810,5810,0
|
|
20230919,181200,458258720,5810,5810,5810,5810,0
|
|
20230919,181100,458258720,5810,5810,5810,5810,0
|
|
20230919,181000,458258720,5810,5810,5810,5810,0
|
|
20230919,180900,458258720,5810,5810,5810,5810,0
|
|
20230919,180800,458258720,5810,5810,5810,5810,0
|
|
20230919,180700,458258720,5810,5810,5810,5810,0
|
|
20230919,180600,458258720,5810,5810,5810,5810,0
|
|
20230919,180500,458258720,5810,5810,5810,5810,0
|
|
20230919,180400,458258720,5810,5810,5810,5810,0
|
|
20230919,180300,458258720,5810,5810,5810,5810,0
|
|
20230919,180200,458258720,5810,5810,5810,5810,0
|
|
20230919,180100,458258720,5810,5810,5810,5810,0
|
|
20230919,180000,458258720,5810,5810,5810,5810,0
|
|
20230919,175900,458258720,5810,5810,5810,5810,0
|
|
20230919,175800,458258720,5810,5810,5810,5810,0
|
|
20230919,175700,458258720,5810,5810,5810,5810,0
|
|
20230919,175600,458258720,5810,5810,5810,5810,0
|
|
20230919,175500,458258720,5810,5810,5810,5810,0
|
|
20230919,175400,458258720,5810,5810,5810,5810,0
|
|
20230919,175300,458258720,5810,5810,5810,5810,0
|
|
20230919,175200,458258720,5810,5810,5810,5810,0
|
|
20230919,175100,458258720,5810,5810,5810,5810,0
|
|
20230919,175000,458258720,5810,5810,5810,5810,2231
|
|
20230919,174900,458258720,5810,5810,5810,5810,0
|
|
20230919,174800,458258720,5810,5810,5810,5810,0
|
|
20230919,174700,458258720,5810,5810,5810,5810,0
|
|
20230919,174600,458258720,5810,5810,5810,5810,0
|
|
20230919,174500,458258720,5810,5810,5810,5810,0
|
|
20230919,174400,458258720,5810,5810,5810,5810,0
|
|
20230919,174300,458258720,5810,5810,5810,5810,0
|
|
20230919,174200,458258720,5810,5810,5810,5810,0
|
|
20230919,174100,458258720,5810,5810,5810,5810,0
|
|
20230919,174000,458258720,5810,5810,5810,5810,0
|
|
20230919,173900,458258720,5810,5810,5810,5810,0
|
|
20230919,173800,458258720,5810,5810,5810,5810,0
|
|
20230919,173700,458258720,5810,5810,5810,5810,0
|
|
20230919,173600,458258720,5810,5810,5810,5810,0
|
|
20230919,173500,458258720,5810,5810,5810,5810,0
|
|
20230919,173400,458258720,5810,5810,5810,5810,0
|
|
20230919,173300,458258720,5810,5810,5810,5810,0
|
|
20230919,173200,458258720,5810,5810,5810,5810,0
|
|
20230919,173100,458258720,5810,5810,5810,5810,0
|
|
20230919,173000,458258720,5810,5810,5810,5810,0
|
|
20230919,172900,458258720,5810,5810,5810,5810,0
|
|
20230919,172800,458258720,5810,5810,5810,5810,0
|
|
20230919,172700,458258720,5810,5810,5810,5810,0
|
|
20230919,172600,458258720,5810,5810,5810,5810,0
|
|
20230919,172500,458258720,5810,5810,5810,5810,0
|
|
20230919,172400,458258720,5810,5810,5810,5810,0
|
|
20230919,172300,458258720,5810,5810,5810,5810,0
|
|
20230919,172200,458258720,5810,5810,5810,5810,0
|
|
20230919,172100,458258720,5810,5810,5810,5810,0
|
|
20230919,172000,458258720,5810,5810,5810,5810,2231
|
|
20230919,171900,458258720,5810,5810,5810,5810,0
|
|
20230919,171800,458258720,5810,5810,5810,5810,0
|
|
20230919,171700,458258720,5810,5810,5810,5810,0
|
|
20230919,171600,458258720,5810,5810,5810,5810,0
|
|
20230919,171500,458258720,5810,5810,5810,5810,0
|
|
20230919,171400,458258720,5810,5810,5810,5810,0
|
|
20230919,171300,458258720,5810,5810,5810,5810,0
|
|
20230919,171200,458258720,5810,5810,5810,5810,0
|
|
20230919,171100,458258720,5810,5810,5810,5810,0
|
|
20230919,171000,458258720,5810,5810,5810,5810,0
|
|
20230919,170900,458258720,5810,5810,5810,5810,0
|
|
20230919,170800,458258720,5810,5810,5810,5810,0
|
|
20230919,170700,458258720,5810,5810,5810,5810,0
|
|
20230919,170600,458258720,5810,5810,5810,5810,0
|
|
20230919,170500,458258720,5810,5810,5810,5810,0
|
|
20230919,170400,458258720,5810,5810,5810,5810,0
|
|
20230919,170300,458258720,5810,5810,5810,5810,0
|
|
20230919,170200,458258720,5810,5810,5810,5810,0
|
|
20230919,170100,458258720,5810,5810,5810,5810,0
|
|
20230919,170000,458258720,5810,5810,5810,5810,0
|
|
20230919,165900,458258720,5810,5810,5810,5810,0
|
|
20230919,165800,458258720,5810,5810,5810,5810,0
|
|
20230919,165700,458258720,5810,5810,5810,5810,0
|
|
20230919,165600,458258720,5810,5810,5810,5810,0
|
|
20230919,165500,458258720,5810,5810,5810,5810,0
|
|
20230919,165400,458258720,5810,5810,5810,5810,0
|
|
20230919,165300,458258720,5810,5810,5810,5810,0
|
|
20230919,165200,458258720,5810,5810,5810,5810,0
|
|
20230919,165100,458258720,5810,5810,5810,5810,0
|
|
20230919,165000,458258720,5810,5810,5810,5810,2231
|
|
20230919,164900,458258720,5810,5810,5810,5810,0
|
|
20230919,164800,458258720,5810,5810,5810,5810,0
|
|
20230919,164700,458258720,5810,5810,5810,5810,0
|
|
20230919,164600,458258720,5810,5810,5810,5810,0
|
|
20230919,164500,458258720,5810,5810,5810,5810,0
|
|
20230919,164400,458258720,5810,5810,5810,5810,0
|
|
20230919,164300,458258720,5810,5810,5810,5810,0
|
|
20230919,164200,458258720,5810,5810,5810,5810,0
|
|
20230919,164100,458258720,5810,5810,5810,5810,0
|
|
20230919,164000,458258720,5810,5810,5810,5810,0
|
|
20230919,163900,458258720,5810,5810,5810,5810,0
|
|
20230919,163800,458258720,5810,5810,5810,5810,0
|
|
20230919,163700,458258720,5810,5810,5810,5810,0
|
|
20230919,163600,458258720,5810,5810,5810,5810,0
|
|
20230919,163500,458258720,5810,5810,5810,5810,0
|
|
20230919,163400,458258720,5810,5810,5810,5810,0
|
|
20230919,163300,458258720,5810,5810,5810,5810,0
|
|
20230919,163200,458258720,5810,5810,5810,5810,0
|
|
20230919,163100,458258720,5810,5810,5810,5810,0
|
|
20230919,163000,458258720,5810,5810,5810,5810,0
|
|
20230919,162900,458258720,5810,5810,5810,5810,0
|
|
20230919,162800,458258720,5810,5810,5810,5810,0
|
|
20230919,162700,458258720,5810,5810,5810,5810,0
|
|
20230919,162600,458258720,5810,5810,5810,5810,0
|
|
20230919,162500,458258720,5810,5810,5810,5810,0
|
|
20230919,162400,458258720,5810,5810,5810,5810,0
|
|
20230919,162300,458258720,5810,5810,5810,5810,0
|
|
20230919,162200,458258720,5810,5810,5810,5810,0
|
|
20230919,162100,458258720,5810,5810,5810,5810,0
|
|
20230919,162000,458258720,5810,5810,5810,5810,2231
|
|
20230919,161900,458258720,5810,5810,5810,5810,0
|
|
20230919,161800,458258720,5810,5810,5810,5810,0
|
|
20230919,161700,458258720,5810,5810,5810,5810,0
|
|
20230919,161600,458258720,5810,5810,5810,5810,0
|
|
20230919,161500,458258720,5810,5810,5810,5810,0
|
|
20230919,161400,458258720,5810,5810,5810,5810,0
|
|
20230919,161300,458258720,5810,5810,5810,5810,0
|
|
20230919,161200,458258720,5810,5810,5810,5810,0
|
|
20230919,161100,458258720,5810,5810,5810,5810,0
|
|
20230919,161000,458258720,5810,5810,5810,5810,0
|
|
20230919,160900,458258720,5810,5810,5810,5810,0
|
|
20230919,160800,458258720,5810,5810,5810,5810,0
|
|
20230919,160700,458258720,5810,5810,5810,5810,0
|
|
20230919,160600,458258720,5810,5810,5810,5810,0
|
|
20230919,160500,458258720,5810,5810,5810,5810,0
|
|
20230919,160400,458258720,5810,5810,5810,5810,0
|
|
20230919,160300,458258720,5810,5810,5810,5810,0
|
|
20230919,160200,458258720,5810,5810,5810,5810,0
|
|
20230919,160100,458258720,5810,5810,5810,5810,0
|
|
20230919,160000,458258720,5810,5810,5810,5810,0
|
|
20230919,155900,458258720,5810,5810,5810,5810,0
|
|
20230919,155800,458258720,5810,5810,5810,5810,0
|
|
20230919,155700,458258720,5810,5810,5810,5810,0
|
|
20230919,155600,458258720,5810,5810,5810,5810,0
|
|
20230919,155500,458258720,5810,5810,5810,5810,0
|
|
20230919,155400,458258720,5810,5810,5810,5810,0
|
|
20230919,155300,458258720,5810,5810,5810,5810,0
|
|
20230919,155200,458258720,5810,5810,5810,5810,0
|
|
20230919,155100,458258720,5810,5810,5810,5810,0
|
|
20230919,155000,458258720,5810,5810,5810,5810,2231
|
|
20230919,154900,458258720,5810,5810,5810,5810,0
|
|
20230919,154800,458258720,5810,5810,5810,5810,0
|
|
20230919,154700,458258720,5810,5810,5810,5810,0
|
|
20230919,154600,458258720,5810,5810,5810,5810,0
|
|
20230919,154500,458258720,5810,5810,5810,5810,0
|
|
20230919,154400,458258720,5810,5810,5810,5810,0
|
|
20230919,154300,458258720,5810,5810,5810,5810,0
|
|
20230919,154200,458258720,5810,5810,5810,5810,0
|
|
20230919,154100,458258720,5810,5810,5810,5810,0
|
|
20230919,154000,458258720,5810,5810,5810,5810,0
|
|
20230919,153900,458258720,5810,5810,5810,5810,0
|
|
20230919,153800,458258720,5810,5810,5810,5810,0
|
|
20230919,153700,458258720,5810,5810,5810,5810,0
|
|
20230919,153600,458258720,5810,5810,5810,5810,0
|
|
20230919,153500,458258720,5810,5810,5810,5810,0
|
|
20230919,153400,458258720,5810,5810,5810,5810,0
|
|
20230919,153300,458258720,5810,5810,5810,5810,0
|
|
20230919,153200,458258720,5810,5810,5810,5810,0
|
|
20230919,153100,458258720,5810,5810,5810,5810,0
|
|
20230919,153000,458258720,5810,5810,5810,5810,2231
|
|
20230919,152900,445296610,5850,5850,5850,5850,0
|
|
20230919,152800,445296610,5850,5850,5850,5850,0
|
|
20230919,152700,445296610,5850,5850,5850,5850,0
|
|
20230919,152600,445296610,5850,5850,5850,5850,0
|
|
20230919,152500,445296610,5850,5850,5850,5850,0
|
|
20230919,152400,445296610,5850,5850,5850,5850,0
|
|
20230919,152300,445296610,5850,5850,5850,5850,0
|
|
20230919,152200,445296610,5850,5850,5850,5850,0
|
|
20230919,152100,445296610,5850,5850,5850,5850,0
|
|
20230919,152000,445296610,5850,5850,5850,5850,0
|
|
20230919,151900,445296610,5850,5830,5850,5820,586
|
|
20230919,151800,441878170,5820,5820,5830,5820,65
|
|
20230919,151700,441499860,5820,5820,5820,5820,906
|
|
20230919,151600,436226940,5820,5820,5820,5820,88
|
|
20230919,151500,435714780,5820,5820,5820,5820,0
|
|
20230919,151400,435714780,5820,5820,5860,5820,668
|
|
20230919,151300,431826030,5820,5860,5860,5820,1785
|
|
20230919,151200,421434580,5840,5840,5870,5830,628
|
|
20230919,151100,417771650,5850,5850,5850,5850,10
|
|
20230919,151000,417713150,5870,5870,5870,5870,20
|
|
20230919,150900,417595750,5870,5840,5870,5840,23
|
|
20230919,150800,417461190,5850,5850,5850,5850,109
|
|
20230919,150700,416823540,5860,5860,5860,5860,0
|
|
20230919,150600,416823540,5860,5840,5860,5830,843
|
|
20230919,150500,411906150,5860,5850,5860,5850,34
|
|
20230919,150400,411707050,5850,5850,5850,5850,96
|
|
20230919,150300,411145450,5850,5850,5850,5850,0
|
|
20230919,150200,411145450,5850,5850,5850,5850,2
|
|
20230919,150100,411133750,5860,5860,5860,5860,0
|
|
20230919,150000,411133750,5860,5840,5860,5840,53
|
|
20230919,145900,410823210,5840,5840,5840,5830,160
|
|
20230919,145800,409889890,5840,5830,5840,5830,2558
|
|
20230919,145700,394976560,5840,5850,5850,5840,1229
|
|
20230919,145600,387797660,5860,5850,5860,5850,808
|
|
20230919,145500,383070750,5860,5860,5860,5860,0
|
|
20230919,145400,383070750,5860,5860,5860,5860,0
|
|
20230919,145300,383070750,5860,5860,5860,5860,170
|
|
20230919,145200,382074550,5860,5860,5860,5860,50
|
|
20230919,145100,381781550,5870,5850,5870,5850,510
|
|
20230919,145000,378797850,5870,5870,5870,5870,0
|
|
20230919,144900,378797850,5870,5870,5870,5870,100
|
|
20230919,144800,378210850,5870,5870,5870,5870,1
|
|
20230919,144700,378204980,5850,5850,5850,5850,0
|
|
20230919,144600,378204980,5850,5850,5850,5850,200
|
|
20230919,144500,377034980,5870,5870,5870,5870,0
|
|
20230919,144400,377034980,5870,5870,5870,5870,1
|
|
20230919,144300,377029110,5850,5850,5850,5850,0
|
|
20230919,144200,377029110,5850,5850,5850,5850,0
|
|
20230919,144100,377029110,5850,5860,5860,5850,661
|
|
20230919,144000,373161910,5860,5860,5860,5860,60
|
|
20230919,143900,372810310,5860,5860,5860,5860,10
|
|
20230919,143800,372751710,5870,5850,5870,5850,276
|
|
20230919,143700,371134850,5860,5880,5880,5860,1608
|
|
20230919,143600,361710750,5880,5870,5890,5870,14
|
|
20230919,143500,361628430,5890,5890,5890,5890,0
|
|
20230919,143400,361628430,5890,5880,5890,5880,85
|
|
20230919,143300,361127790,5890,5890,5890,5890,0
|
|
20230919,143200,361127790,5890,5890,5890,5890,0
|
|
20230919,143100,361127790,5890,5890,5890,5890,0
|
|
20230919,143000,361127790,5890,5890,5890,5890,0
|
|
20230919,142900,361127790,5890,5890,5890,5890,0
|
|
20230919,142800,361127790,5890,5890,5890,5890,0
|
|
20230919,142700,361127790,5890,5890,5890,5890,0
|
|
20230919,142600,361127790,5890,5890,5890,5890,2
|
|
20230919,142500,361116010,5870,5870,5870,5870,0
|
|
20230919,142400,361116010,5870,5870,5870,5870,0
|
|
20230919,142300,361116010,5870,5880,5880,5870,520
|
|
20230919,142200,358062840,5890,5890,5890,5890,50
|
|
20230919,142100,357768340,5890,5890,5890,5890,0
|
|
20230919,142000,357768340,5890,5890,5890,5890,5
|
|
20230919,141900,357738890,5890,5890,5890,5890,0
|
|
20230919,141800,357738890,5890,5890,5890,5890,4
|
|
20230919,141700,357715330,5900,5900,5900,5900,0
|
|
20230919,141600,357715330,5900,5900,5900,5900,0
|
|
20230919,141500,357715330,5900,5900,5900,5900,0
|
|
20230919,141400,357715330,5900,5910,5910,5900,92
|
|
20230919,141300,357172430,5900,5900,5900,5900,0
|
|
20230919,141200,357172430,5900,5900,5900,5900,68
|
|
20230919,141100,356771230,5900,5900,5900,5900,0
|
|
20230919,141000,356771230,5900,5900,5900,5900,0
|
|
20230919,140900,356771230,5900,5900,5900,5900,0
|
|
20230919,140800,356771230,5900,5900,5900,5900,1
|
|
20230919,140700,356765330,5900,5900,5900,5900,0
|
|
20230919,140600,356765330,5900,5900,5900,5900,0
|
|
20230919,140500,356765330,5900,5900,5900,5900,0
|
|
20230919,140400,356765330,5900,5900,5900,5900,0
|
|
20230919,140300,356765330,5900,5900,5900,5900,70
|
|
20230919,140200,356352330,5910,5910,5910,5910,0
|
|
20230919,140100,356352330,5910,5910,5910,5910,2
|
|
20230919,140000,356340510,5880,5880,5880,5880,0
|
|
20230919,135900,356340510,5880,5880,5880,5880,30
|
|
20230919,135800,356164110,5910,5910,5910,5910,0
|
|
20230919,135700,356164110,5910,5910,5910,5910,0
|
|
20230919,135600,356164110,5910,5910,5910,5910,0
|
|
20230919,135500,356164110,5910,5910,5910,5910,0
|
|
20230919,135400,356164110,5910,5910,5910,5910,0
|
|
20230919,135300,356164110,5910,5910,5910,5910,10
|
|
20230919,135200,356105010,5910,5910,5910,5910,0
|
|
20230919,135100,356105010,5910,5910,5910,5910,0
|
|
20230919,135000,356105010,5910,5910,5910,5910,2
|
|
20230919,134900,356093190,5880,5880,5880,5880,0
|
|
20230919,134800,356093190,5880,5880,5880,5880,10
|
|
20230919,134700,356034390,5920,5920,5920,5920,10
|
|
20230919,134600,355975190,5880,5880,5880,5880,0
|
|
20230919,134500,355975190,5880,5920,5920,5880,277
|
|
20230919,134400,354335630,5920,5920,5920,5920,9
|
|
20230919,134300,354282350,5920,5920,5920,5920,1
|
|
20230919,134200,354276430,5920,5880,5920,5880,57
|
|
20230919,134100,353940250,5880,5870,5880,5870,365
|
|
20230919,134000,351796560,5860,5860,5860,5860,0
|
|
20230919,133900,351796560,5860,5860,5860,5860,0
|
|
20230919,133800,351796560,5860,5860,5860,5860,52
|
|
20230919,133700,351491840,5860,5860,5860,5860,0
|
|
20230919,133600,351491840,5860,5860,5860,5860,0
|
|
20230919,133500,351491840,5860,5860,5860,5860,0
|
|
20230919,133400,351491840,5860,5860,5860,5860,0
|
|
20230919,133300,351491840,5860,5860,5860,5860,301
|
|
20230919,133200,349727980,5870,5870,5870,5870,0
|
|
20230919,133100,349727980,5870,5870,5870,5870,11
|
|
20230919,133000,349663410,5870,5870,5870,5870,0
|
|
20230919,132900,349663410,5870,5870,5870,5870,91
|
|
20230919,132800,349129240,5870,5870,5870,5870,0
|
|
20230919,132700,349129240,5870,5870,5870,5870,0
|
|
20230919,132600,349129240,5870,5870,5870,5870,0
|
|
20230919,132500,349129240,5870,5870,5870,5870,0
|
|
20230919,132400,349129240,5870,5870,5870,5870,1
|
|
20230919,132300,349123370,5870,5870,5870,5870,1
|
|
20230919,132200,349117500,5870,5870,5870,5870,1
|
|
20230919,132100,349111630,5870,5870,5870,5870,0
|
|
20230919,132000,349111630,5870,5870,5870,5870,135
|
|
20230919,131900,348319180,5880,5880,5880,5880,0
|
|
20230919,131800,348319180,5880,5880,5880,5880,0
|
|
20230919,131700,348319180,5880,5880,5880,5880,0
|
|
20230919,131600,348319180,5880,5880,5880,5880,0
|
|
20230919,131500,348319180,5880,5880,5880,5880,0
|
|
20230919,131400,348319180,5880,5880,5880,5880,0
|
|
20230919,131300,348319180,5880,5880,5880,5880,1
|
|
20230919,131200,348313300,5880,5880,5880,5880,0
|
|
20230919,131100,348313300,5880,5880,5880,5880,0
|
|
20230919,131000,348313300,5880,5870,5880,5870,72
|
|
20230919,130900,347890650,5870,5870,5870,5870,0
|
|
20230919,130800,347890650,5870,5870,5870,5870,96
|
|
20230919,130700,347327130,5860,5860,5860,5860,50
|
|
20230919,130600,347034130,5860,5860,5870,5860,101
|
|
20230919,130500,346442260,5860,5860,5860,5860,51
|
|
20230919,130400,346143400,5860,5860,5860,5860,0
|
|
20230919,130300,346143400,5860,5860,5860,5860,95
|
|
20230919,130200,345586700,5860,5860,5860,5860,0
|
|
20230919,130100,345586700,5860,5860,5860,5860,0
|
|
20230919,130000,345586700,5860,5860,5860,5860,200
|
|
20230919,125900,344414700,5860,5870,5870,5860,242
|
|
20230919,125800,342994370,5870,5870,5870,5870,216
|
|
20230919,125700,341726450,5870,5870,5870,5870,0
|
|
20230919,125600,341726450,5870,5870,5870,5870,20
|
|
20230919,125500,341609050,5870,5870,5870,5870,0
|
|
20230919,125400,341609050,5870,5870,5870,5870,50
|
|
20230919,125300,341315550,5870,5870,5870,5870,0
|
|
20230919,125200,341315550,5870,5870,5870,5870,57
|
|
20230919,125100,340980960,5870,5870,5870,5870,0
|
|
20230919,125000,340980960,5870,5870,5870,5870,0
|
|
20230919,124900,340980960,5870,5870,5870,5870,15
|
|
20230919,124800,340892910,5870,5870,5870,5870,200
|
|
20230919,124700,339718910,5870,5870,5870,5870,0
|
|
20230919,124600,339718910,5870,5870,5870,5870,10
|
|
20230919,124500,339660210,5890,5890,5890,5890,0
|
|
20230919,124400,339660210,5890,5890,5890,5890,200
|
|
20230919,124300,338482210,5890,5890,5890,5890,0
|
|
20230919,124200,338482210,5890,5890,5890,5890,0
|
|
20230919,124100,338482210,5890,5890,5890,5890,50
|
|
20230919,124000,338187710,5890,5890,5890,5890,1
|
|
20230919,123900,338181820,5870,5870,5870,5870,0
|
|
20230919,123800,338181820,5870,5870,5870,5870,927
|
|
20230919,123700,332740330,5870,5870,5870,5870,130
|
|
20230919,123600,331977230,5890,5890,5890,5890,2
|
|
20230919,123500,331965450,5900,5900,5900,5900,0
|
|
20230919,123400,331965450,5900,5900,5900,5900,6
|
|
20230919,123300,331930050,5900,5890,5900,5890,52
|
|
20230919,123200,331623720,5890,5890,5890,5890,1
|
|
20230919,123100,331617830,5870,5870,5870,5870,105
|
|
20230919,123000,331001480,5890,5890,5890,5890,0
|
|
20230919,122900,331001480,5890,5890,5890,5890,0
|
|
20230919,122800,331001480,5890,5890,5890,5890,0
|
|
20230919,122700,331001480,5890,5890,5890,5890,0
|
|
20230919,122600,331001480,5890,5890,5890,5890,0
|
|
20230919,122500,331001480,5890,5890,5890,5890,1
|
|
20230919,122400,330995590,5870,5870,5870,5870,0
|
|
20230919,122300,330995590,5870,5870,5870,5870,0
|
|
20230919,122200,330995590,5870,5870,5870,5870,0
|
|
20230919,122100,330995590,5870,5870,5870,5870,0
|
|
20230919,122000,330995590,5870,5870,5870,5870,0
|
|
20230919,121900,330995590,5870,5870,5870,5870,2020
|
|
20230919,121800,319138190,5870,5870,5870,5870,0
|
|
20230919,121700,319138190,5870,5870,5870,5870,0
|
|
20230919,121600,319138190,5870,5870,5870,5870,0
|
|
20230919,121500,319138190,5870,5870,5870,5870,0
|
|
20230919,121400,319138190,5870,5870,5870,5870,0
|
|
20230919,121300,319138190,5870,5870,5870,5870,0
|
|
20230919,121200,319138190,5870,5870,5870,5870,1
|
|
20230919,121100,319132320,5860,5860,5860,5860,50
|
|
20230919,121000,318839320,5860,5860,5860,5860,0
|
|
20230919,120900,318839320,5860,5860,5860,5860,0
|
|
20230919,120800,318839320,5860,5860,5860,5860,0
|
|
20230919,120700,318839320,5860,5860,5860,5860,0
|
|
20230919,120600,318839320,5860,5860,5860,5860,10
|
|
20230919,120500,318780720,5860,5860,5860,5860,0
|
|
20230919,120400,318780720,5860,5860,5860,5860,71
|
|
20230919,120300,318364660,5860,5860,5860,5860,50
|
|
20230919,120200,318071660,5860,5860,5860,5860,44
|
|
20230919,120100,317813820,5850,5850,5850,5850,0
|
|
20230919,120000,317813820,5850,5850,5850,5850,0
|
|
20230919,115900,317813820,5850,5850,5850,5850,0
|
|
20230919,115800,317813820,5850,5850,5850,5850,0
|
|
20230919,115700,317813820,5850,5850,5850,5850,0
|
|
20230919,115600,317813820,5850,5850,5850,5850,0
|
|
20230919,115500,317813820,5850,5850,5850,5850,87
|
|
20230919,115400,317304870,5850,5850,5850,5850,0
|
|
20230919,115300,317304870,5850,5850,5850,5850,0
|
|
20230919,115200,317304870,5850,5850,5850,5850,0
|
|
20230919,115100,317304870,5850,5850,5850,5850,348
|
|
20230919,115000,315269070,5860,5860,5860,5860,0
|
|
20230919,114900,315269070,5860,5860,5860,5860,1
|
|
20230919,114800,315263210,5850,5850,5850,5850,0
|
|
20230919,114700,315263210,5850,5850,5850,5850,3
|
|
20230919,114600,315245660,5850,5840,5850,5830,1202
|
|
20230919,114500,308222480,5830,5830,5830,5830,0
|
|
20230919,114400,308222480,5830,5830,5830,5830,0
|
|
20230919,114300,308222480,5830,5830,5830,5830,503
|
|
20230919,114200,305289990,5850,5850,5850,5850,51
|
|
20230919,114100,304991640,5830,5830,5830,5830,0
|
|
20230919,114000,304991640,5830,5850,5850,5830,1112
|
|
20230919,113900,298504140,5870,5870,5870,5870,0
|
|
20230919,113800,298504140,5870,5870,5870,5870,0
|
|
20230919,113700,298504140,5870,5870,5870,5870,0
|
|
20230919,113600,298504140,5870,5840,5870,5840,1783
|
|
20230919,113500,288091330,5840,5840,5840,5840,0
|
|
20230919,113400,288091330,5840,5840,5840,5840,204
|
|
20230919,113300,286899970,5840,5850,5850,5840,137
|
|
20230919,113200,286099520,5870,5870,5870,5870,0
|
|
20230919,113100,286099520,5870,5870,5870,5870,0
|
|
20230919,113000,286099520,5870,5870,5870,5870,0
|
|
20230919,112900,286099520,5870,5870,5870,5870,1
|
|
20230919,112800,286093650,5850,5850,5850,5850,22
|
|
20230919,112700,285964950,5870,5850,5870,5850,11
|
|
20230919,112600,285900400,5850,5850,5850,5850,32
|
|
20230919,112500,285713200,5850,5840,5850,5840,301
|
|
20230919,112400,283955350,5850,5850,5850,5850,161
|
|
20230919,112300,283013500,5850,5850,5850,5850,54
|
|
20230919,112200,282697600,5850,5850,5850,5850,330
|
|
20230919,112100,280767100,5860,5860,5860,5860,50
|
|
20230919,112000,280474100,5860,5860,5860,5860,9
|
|
20230919,111900,280421360,5860,5870,5870,5860,291
|
|
20230919,111800,278715600,5870,5870,5870,5870,0
|
|
20230919,111700,278715600,5870,5870,5870,5870,0
|
|
20230919,111600,278715600,5870,5870,5870,5870,50
|
|
20230919,111500,278422100,5860,5870,5870,5860,576
|
|
20230919,111400,275042470,5870,5870,5870,5870,618
|
|
20230919,111300,271414810,5860,5860,5860,5860,120
|
|
20230919,111200,270711610,5860,5870,5870,5860,34
|
|
20230919,111100,270512340,5860,5850,5860,5850,179
|
|
20230919,111000,269464550,5850,5850,5850,5850,0
|
|
20230919,110900,269464550,5850,5850,5850,5850,0
|
|
20230919,110800,269464550,5850,5860,5860,5850,102
|
|
20230919,110700,268867840,5850,5850,5850,5850,1
|
|
20230919,110600,268861990,5840,5840,5840,5840,0
|
|
20230919,110500,268861990,5840,5840,5840,5840,59
|
|
20230919,110400,268517430,5860,5860,5860,5860,16
|
|
20230919,110300,268423670,5850,5850,5850,5850,0
|
|
20230919,110200,268423670,5850,5850,5850,5850,0
|
|
20230919,110100,268423670,5850,5850,5850,5850,0
|
|
20230919,110000,268423670,5850,5860,5860,5850,537
|
|
20230919,105900,265281330,5880,5880,5880,5880,10
|
|
20230919,105800,265222530,5860,5860,5860,5860,0
|
|
20230919,105700,265222530,5860,5860,5860,5860,0
|
|
20230919,105600,265222530,5860,5860,5860,5860,163
|
|
20230919,105500,264267350,5860,5860,5860,5860,166
|
|
20230919,105400,263294590,5890,5860,5890,5860,228
|
|
20230919,105300,261958210,5860,5860,5860,5860,0
|
|
20230919,105200,261958210,5860,5860,5860,5860,30
|
|
20230919,105100,261782410,5890,5890,5890,5890,0
|
|
20230919,105000,261782410,5890,5890,5890,5890,70
|
|
20230919,104900,261370110,5890,5890,5890,5890,2
|
|
20230919,104800,261358330,5890,5890,5890,5890,0
|
|
20230919,104700,261358330,5890,5890,5890,5890,1
|
|
20230919,104600,261352440,5880,5880,5880,5880,50
|
|
20230919,104500,261058440,5880,5880,5880,5880,0
|
|
20230919,104400,261058440,5880,5880,5880,5880,1
|
|
20230919,104300,261052560,5880,5880,5880,5880,0
|
|
20230919,104200,261052560,5880,5880,5880,5880,16
|
|
20230919,104100,260958480,5860,5860,5860,5860,500
|
|
20230919,104000,258028480,5880,5890,5890,5880,6
|
|
20230919,103900,257993170,5860,5850,5870,5850,640
|
|
20230919,103800,254246870,5850,5890,5890,5850,347
|
|
20230919,103700,252206760,5900,5840,5900,5840,1208
|
|
20230919,103600,245085030,5890,5880,5890,5820,1360
|
|
20230919,103500,237130660,5830,5830,5830,5830,1775
|
|
20230919,103400,226782410,5880,5880,5880,5880,0
|
|
20230919,103300,226782410,5880,5880,5880,5880,0
|
|
20230919,103200,226782410,5880,5840,5880,5830,1221
|
|
20230919,103100,219662210,5830,5850,5850,5830,2916
|
|
20230919,103000,202637380,5880,5880,5880,5880,0
|
|
20230919,102900,202637380,5880,5850,5880,5850,1044
|
|
20230919,102800,196526890,5850,5880,5880,5850,894
|
|
20230919,102700,191290890,5870,5870,5870,5870,36
|
|
20230919,102600,191079570,5870,5870,5870,5870,3
|
|
20230919,102500,191061960,5870,5870,5870,5870,1459
|
|
20230919,102400,182497630,5880,5880,5880,5880,10
|
|
20230919,102300,182438830,5870,5870,5870,5870,300
|
|
20230919,102200,180677830,5870,5880,5880,5870,229
|
|
20230919,102100,179332480,5880,5880,5880,5880,69
|
|
20230919,102000,178926760,5880,5880,5880,5880,507
|
|
20230919,101900,175945600,5880,5880,5880,5880,261
|
|
20230919,101800,174410920,5900,5900,5900,5900,1
|
|
20230919,101700,174405020,5870,5890,5890,5870,130
|
|
20230919,101600,173641050,5900,5900,5900,5900,0
|
|
20230919,101500,173641050,5900,5900,5900,5900,0
|
|
20230919,101400,173641050,5900,5900,5900,5900,13
|
|
20230919,101300,173564350,5900,5900,5900,5900,0
|
|
20230919,101200,173564350,5900,5900,5900,5900,53
|
|
20230919,101100,173251650,5880,5880,5880,5880,1
|
|
20230919,101000,173245770,5880,5880,5880,5880,0
|
|
20230919,100900,173245770,5880,5880,5880,5880,200
|
|
20230919,100800,172069770,5880,5880,5880,5880,6
|
|
20230919,100700,172034490,5900,5900,5900,5900,0
|
|
20230919,100600,172034490,5900,5890,5900,5890,21
|
|
20230919,100500,171910790,5900,5900,5900,5900,0
|
|
20230919,100400,171910790,5900,5900,5900,5900,1
|
|
20230919,100300,171904890,5880,5880,5880,5880,1
|
|
20230919,100200,171899010,5870,5890,5890,5870,1266
|
|
20230919,100100,164459500,5890,5900,5900,5890,526
|
|
20230919,100000,161358360,5900,5910,5910,5900,836
|
|
20230919,095900,156423780,5910,5910,5910,5910,0
|
|
20230919,095800,156423780,5910,5910,5910,5910,78
|
|
20230919,095700,155962800,5910,5930,5930,5910,138
|
|
20230919,095600,155147020,5910,5910,5910,5910,119
|
|
20230919,095500,154443730,5900,5910,5910,5900,908
|
|
20230919,095400,149079380,5910,5920,5920,5910,1332
|
|
20230919,095300,141195290,5920,5920,5920,5920,1
|
|
20230919,095200,141189370,5930,5930,5930,5930,30
|
|
20230919,095100,141011470,5940,5940,5940,5940,0
|
|
20230919,095000,141011470,5940,5940,5940,5940,10
|
|
20230919,094900,140952070,5940,5940,5940,5940,1
|
|
20230919,094800,140946130,5920,5930,5930,5920,888
|
|
20230919,094700,135680780,5950,5950,5950,5950,0
|
|
20230919,094600,135680780,5950,5950,5950,5950,51
|
|
20230919,094500,135377330,5930,5930,5930,5930,0
|
|
20230919,094400,135377330,5930,5930,5930,5930,75
|
|
20230919,094300,134932580,5970,5970,5970,5970,0
|
|
20230919,094200,134932580,5970,5950,5970,5950,101
|
|
20230919,094100,134331470,5950,5930,5950,5930,274
|
|
20230919,094000,132706310,5930,5930,5930,5930,248
|
|
20230919,093900,131235670,5930,5930,5930,5930,33
|
|
20230919,093800,131039980,5930,5930,5930,5930,110
|
|
20230919,093700,130387680,5930,5930,5930,5930,1041
|
|
20230919,093600,124214550,5930,5950,5950,5930,102
|
|
20230919,093500,123609170,5930,5940,5940,5930,264
|
|
20230919,093400,122043210,5940,5940,5940,5940,6
|
|
20230919,093300,122007570,5950,5950,5950,5950,5
|
|
20230919,093200,121977820,5950,5950,5950,5950,10
|
|
20230919,093100,121918320,5960,5960,5960,5960,593
|
|
20230919,093000,118384040,5960,5960,5960,5960,7
|
|
20230919,092900,118342320,5950,5940,5950,5940,557
|
|
20230919,092800,115031040,5930,5970,5970,5930,108
|
|
20230919,092700,114388480,5930,5940,5940,5930,941
|
|
20230919,092600,108805930,5990,5990,5990,5990,100
|
|
20230919,092500,108206930,5990,5980,5990,5980,73
|
|
20230919,092400,107770000,5940,5970,5970,5930,6134
|
|
20230919,092300,71278220,5970,5980,5990,5970,7
|
|
20230919,092200,71236360,5990,5990,5990,5990,1
|
|
20230919,092100,71230370,5950,5970,5990,5950,447
|
|
20230919,092000,68566460,5960,5970,5970,5960,1563
|
|
20230919,091900,59245320,5990,5990,5990,5990,0
|
|
20230919,091800,59245320,5990,5990,5990,5990,0
|
|
20230919,091700,59245320,5990,5990,5990,5990,40
|
|
20230919,091600,59005720,5990,5990,5990,5990,0
|
|
20230919,091500,59005720,5990,5980,6000,5980,88
|
|
20230919,091400,58478510,5960,5970,5970,5950,868
|
|
20230919,091300,53310890,5980,5970,5980,5970,1683
|
|
20230919,091200,43255000,5970,5970,5970,5950,668
|
|
20230919,091100,39272850,5980,5980,5980,5980,11
|
|
20230919,091000,39207070,5970,5970,5970,5970,1399
|
|
20230919,090900,30855040,5970,5960,5970,5960,300
|
|
20230919,090800,29066040,5950,5980,5980,5950,502
|
|
20230919,090700,26064110,5980,5980,5980,5980,0
|
|
20230919,090600,26064110,5980,5960,5980,5950,710
|
|
20230919,090500,21838400,5980,5970,5980,5970,515
|
|
20230919,090400,18761250,5990,5980,5990,5980,254
|
|
20230919,090300,17240330,5990,6020,6020,5990,1508
|
|
20230919,090200,8193670,6020,5970,6020,5970,902
|
|
20230919,090100,2782310,5970,5960,5970,5960,10
|
|
20230919,090000,2722700,5960,5940,5960,5940,387
|