617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,191400,139063330,5280,5280,5280,5280,373
|
|
20230914,191300,139063330,5280,5280,5280,5280,0
|
|
20230914,191200,139063330,5280,5280,5280,5280,0
|
|
20230914,191100,139063330,5280,5280,5280,5280,0
|
|
20230914,191000,139063330,5280,5280,5280,5280,0
|
|
20230914,190900,139063330,5280,5280,5280,5280,0
|
|
20230914,190800,139063330,5280,5280,5280,5280,0
|
|
20230914,190700,139063330,5280,5280,5280,5280,0
|
|
20230914,190600,139063330,5280,5280,5280,5280,0
|
|
20230914,190500,139063330,5280,5280,5280,5280,0
|
|
20230914,190400,139063330,5280,5280,5280,5280,0
|
|
20230914,190300,139063330,5280,5280,5280,5280,0
|
|
20230914,190200,139063330,5280,5280,5280,5280,0
|
|
20230914,190100,139063330,5280,5280,5280,5280,0
|
|
20230914,190000,139063330,5280,5280,5280,5280,0
|
|
20230914,185900,139063330,5280,5280,5280,5280,0
|
|
20230914,185800,139063330,5280,5280,5280,5280,0
|
|
20230914,185700,139063330,5280,5280,5280,5280,0
|
|
20230914,185600,139063330,5280,5280,5280,5280,0
|
|
20230914,185500,139063330,5280,5280,5280,5280,0
|
|
20230914,185400,139063330,5280,5280,5280,5280,0
|
|
20230914,185300,139063330,5280,5280,5280,5280,0
|
|
20230914,185200,139063330,5280,5280,5280,5280,0
|
|
20230914,185100,139063330,5280,5280,5280,5280,0
|
|
20230914,185000,139063330,5280,5280,5280,5280,0
|
|
20230914,184900,139063330,5280,5280,5280,5280,0
|
|
20230914,184800,139063330,5280,5280,5280,5280,0
|
|
20230914,184700,139063330,5280,5280,5280,5280,0
|
|
20230914,184600,139063330,5280,5280,5280,5280,0
|
|
20230914,184500,139063330,5280,5280,5280,5280,0
|
|
20230914,184400,139063330,5280,5280,5280,5280,373
|
|
20230914,184300,139063330,5280,5280,5280,5280,0
|
|
20230914,184200,139063330,5280,5280,5280,5280,0
|
|
20230914,184100,139063330,5280,5280,5280,5280,0
|
|
20230914,184000,139063330,5280,5280,5280,5280,0
|
|
20230914,183900,139063330,5280,5280,5280,5280,0
|
|
20230914,183800,139063330,5280,5280,5280,5280,0
|
|
20230914,183700,139063330,5280,5280,5280,5280,0
|
|
20230914,183600,139063330,5280,5280,5280,5280,0
|
|
20230914,183500,139063330,5280,5280,5280,5280,0
|
|
20230914,183400,139063330,5280,5280,5280,5280,0
|
|
20230914,183300,139063330,5280,5280,5280,5280,0
|
|
20230914,183200,139063330,5280,5280,5280,5280,0
|
|
20230914,183100,139063330,5280,5280,5280,5280,0
|
|
20230914,183000,139063330,5280,5280,5280,5280,0
|
|
20230914,182900,139063330,5280,5280,5280,5280,0
|
|
20230914,182800,139063330,5280,5280,5280,5280,0
|
|
20230914,182700,139063330,5280,5280,5280,5280,0
|
|
20230914,182600,139063330,5280,5280,5280,5280,0
|
|
20230914,182500,139063330,5280,5280,5280,5280,0
|
|
20230914,182400,139063330,5280,5280,5280,5280,0
|
|
20230914,182300,139063330,5280,5280,5280,5280,0
|
|
20230914,182200,139063330,5280,5280,5280,5280,0
|
|
20230914,182100,139063330,5280,5280,5280,5280,0
|
|
20230914,182000,139063330,5280,5280,5280,5280,0
|
|
20230914,181900,139063330,5280,5280,5280,5280,0
|
|
20230914,181800,139063330,5280,5280,5280,5280,0
|
|
20230914,181700,139063330,5280,5280,5280,5280,0
|
|
20230914,181600,139063330,5280,5280,5280,5280,0
|
|
20230914,181500,139063330,5280,5280,5280,5280,0
|
|
20230914,181400,139063330,5280,5280,5280,5280,373
|
|
20230914,181300,139063330,5280,5280,5280,5280,0
|
|
20230914,181200,139063330,5280,5280,5280,5280,0
|
|
20230914,181100,139063330,5280,5280,5280,5280,0
|
|
20230914,181000,139063330,5280,5280,5280,5280,0
|
|
20230914,180900,139063330,5280,5280,5280,5280,0
|
|
20230914,180800,139063330,5280,5280,5280,5280,0
|
|
20230914,180700,139063330,5280,5280,5280,5280,0
|
|
20230914,180600,139063330,5280,5280,5280,5280,0
|
|
20230914,180500,139063330,5280,5280,5280,5280,0
|
|
20230914,180400,139063330,5280,5280,5280,5280,0
|
|
20230914,180300,139063330,5280,5280,5280,5280,0
|
|
20230914,180200,139063330,5280,5280,5280,5280,0
|
|
20230914,180100,139063330,5280,5280,5280,5280,0
|
|
20230914,180000,139063330,5280,5280,5280,5280,0
|
|
20230914,175900,139063330,5280,5280,5280,5280,0
|
|
20230914,175800,139063330,5280,5280,5280,5280,0
|
|
20230914,175700,139063330,5280,5280,5280,5280,0
|
|
20230914,175600,139063330,5280,5280,5280,5280,0
|
|
20230914,175500,139063330,5280,5280,5280,5280,0
|
|
20230914,175400,139063330,5280,5280,5280,5280,0
|
|
20230914,175300,139063330,5280,5280,5280,5280,0
|
|
20230914,175200,139063330,5280,5280,5280,5280,0
|
|
20230914,175100,139063330,5280,5280,5280,5280,0
|
|
20230914,175000,139063330,5280,5280,5280,5280,0
|
|
20230914,174900,139063330,5280,5280,5280,5280,0
|
|
20230914,174800,139063330,5280,5280,5280,5280,0
|
|
20230914,174700,139063330,5280,5280,5280,5280,0
|
|
20230914,174600,139063330,5280,5280,5280,5280,0
|
|
20230914,174500,139063330,5280,5280,5280,5280,0
|
|
20230914,174400,139063330,5280,5280,5280,5280,373
|
|
20230914,174300,139063330,5280,5280,5280,5280,0
|
|
20230914,174200,139063330,5280,5280,5280,5280,0
|
|
20230914,174100,139063330,5280,5280,5280,5280,0
|
|
20230914,174000,139063330,5280,5280,5280,5280,0
|
|
20230914,173900,139063330,5280,5280,5280,5280,0
|
|
20230914,173800,139063330,5280,5280,5280,5280,0
|
|
20230914,173700,139063330,5280,5280,5280,5280,0
|
|
20230914,173600,139063330,5280,5280,5280,5280,0
|
|
20230914,173500,139063330,5280,5280,5280,5280,0
|
|
20230914,173400,139063330,5280,5280,5280,5280,0
|
|
20230914,173300,139063330,5280,5280,5280,5280,0
|
|
20230914,173200,139063330,5280,5280,5280,5280,0
|
|
20230914,173100,139063330,5280,5280,5280,5280,0
|
|
20230914,173000,139063330,5280,5280,5280,5280,0
|
|
20230914,172900,139063330,5280,5280,5280,5280,0
|
|
20230914,172800,139063330,5280,5280,5280,5280,0
|
|
20230914,172700,139063330,5280,5280,5280,5280,0
|
|
20230914,172600,139063330,5280,5280,5280,5280,0
|
|
20230914,172500,139063330,5280,5280,5280,5280,0
|
|
20230914,172400,139063330,5280,5280,5280,5280,0
|
|
20230914,172300,139063330,5280,5280,5280,5280,0
|
|
20230914,172200,139063330,5280,5280,5280,5280,0
|
|
20230914,172100,139063330,5280,5280,5280,5280,0
|
|
20230914,172000,139063330,5280,5280,5280,5280,0
|
|
20230914,171900,139063330,5280,5280,5280,5280,0
|
|
20230914,171800,139063330,5280,5280,5280,5280,0
|
|
20230914,171700,139063330,5280,5280,5280,5280,0
|
|
20230914,171600,139063330,5280,5280,5280,5280,0
|
|
20230914,171500,139063330,5280,5280,5280,5280,0
|
|
20230914,171400,139063330,5280,5280,5280,5280,373
|
|
20230914,171300,139063330,5280,5280,5280,5280,0
|
|
20230914,171200,139063330,5280,5280,5280,5280,0
|
|
20230914,171100,139063330,5280,5280,5280,5280,0
|
|
20230914,171000,139063330,5280,5280,5280,5280,0
|
|
20230914,170900,139063330,5280,5280,5280,5280,0
|
|
20230914,170800,139063330,5280,5280,5280,5280,0
|
|
20230914,170700,139063330,5280,5280,5280,5280,0
|
|
20230914,170600,139063330,5280,5280,5280,5280,0
|
|
20230914,170500,139063330,5280,5280,5280,5280,0
|
|
20230914,170400,139063330,5280,5280,5280,5280,0
|
|
20230914,170300,139063330,5280,5280,5280,5280,0
|
|
20230914,170200,139063330,5280,5280,5280,5280,0
|
|
20230914,170100,139063330,5280,5280,5280,5280,0
|
|
20230914,170000,139063330,5280,5280,5280,5280,0
|
|
20230914,165900,139063330,5280,5280,5280,5280,0
|
|
20230914,165800,139063330,5280,5280,5280,5280,0
|
|
20230914,165700,139063330,5280,5280,5280,5280,0
|
|
20230914,165600,139063330,5280,5280,5280,5280,0
|
|
20230914,165500,139063330,5280,5280,5280,5280,0
|
|
20230914,165400,139063330,5280,5280,5280,5280,0
|
|
20230914,165300,139063330,5280,5280,5280,5280,0
|
|
20230914,165200,139063330,5280,5280,5280,5280,0
|
|
20230914,165100,139063330,5280,5280,5280,5280,0
|
|
20230914,165000,139063330,5280,5280,5280,5280,0
|
|
20230914,164900,139063330,5280,5280,5280,5280,0
|
|
20230914,164800,139063330,5280,5280,5280,5280,0
|
|
20230914,164700,139063330,5280,5280,5280,5280,0
|
|
20230914,164600,139063330,5280,5280,5280,5280,0
|
|
20230914,164500,139063330,5280,5280,5280,5280,0
|
|
20230914,164400,139063330,5280,5280,5280,5280,373
|
|
20230914,164300,139063330,5280,5280,5280,5280,0
|
|
20230914,164200,139063330,5280,5280,5280,5280,0
|
|
20230914,164100,139063330,5280,5280,5280,5280,0
|
|
20230914,164000,139063330,5280,5280,5280,5280,0
|
|
20230914,163900,139063330,5280,5280,5280,5280,0
|
|
20230914,163800,139063330,5280,5280,5280,5280,0
|
|
20230914,163700,139063330,5280,5280,5280,5280,0
|
|
20230914,163600,139063330,5280,5280,5280,5280,0
|
|
20230914,163500,139063330,5280,5280,5280,5280,0
|
|
20230914,163400,139063330,5280,5280,5280,5280,0
|
|
20230914,163300,139063330,5280,5280,5280,5280,0
|
|
20230914,163200,139063330,5280,5280,5280,5280,0
|
|
20230914,163100,139063330,5280,5280,5280,5280,0
|
|
20230914,163000,139063330,5280,5280,5280,5280,0
|
|
20230914,162900,139063330,5280,5280,5280,5280,0
|
|
20230914,162800,139063330,5280,5280,5280,5280,0
|
|
20230914,162700,139063330,5280,5280,5280,5280,0
|
|
20230914,162600,139063330,5280,5280,5280,5280,0
|
|
20230914,162500,139063330,5280,5280,5280,5280,0
|
|
20230914,162400,139063330,5280,5280,5280,5280,0
|
|
20230914,162300,139063330,5280,5280,5280,5280,0
|
|
20230914,162200,139063330,5280,5280,5280,5280,0
|
|
20230914,162100,139063330,5280,5280,5280,5280,0
|
|
20230914,162000,139063330,5280,5280,5280,5280,0
|
|
20230914,161900,139063330,5280,5280,5280,5280,0
|
|
20230914,161800,139063330,5280,5280,5280,5280,0
|
|
20230914,161700,139063330,5280,5280,5280,5280,0
|
|
20230914,161600,139063330,5280,5280,5280,5280,0
|
|
20230914,161500,139063330,5280,5280,5280,5280,0
|
|
20230914,161400,139063330,5280,5280,5280,5280,373
|
|
20230914,161300,139063330,5280,5280,5280,5280,0
|
|
20230914,161200,139063330,5280,5280,5280,5280,0
|
|
20230914,161100,139063330,5280,5280,5280,5280,0
|
|
20230914,161000,139063330,5280,5280,5280,5280,0
|
|
20230914,160900,139063330,5280,5280,5280,5280,0
|
|
20230914,160800,139063330,5280,5280,5280,5280,0
|
|
20230914,160700,139063330,5280,5280,5280,5280,0
|
|
20230914,160600,139063330,5280,5280,5280,5280,0
|
|
20230914,160500,139063330,5280,5280,5280,5280,0
|
|
20230914,160400,139063330,5280,5280,5280,5280,0
|
|
20230914,160300,139063330,5280,5280,5280,5280,0
|
|
20230914,160200,139063330,5280,5280,5280,5280,0
|
|
20230914,160100,139063330,5280,5280,5280,5280,0
|
|
20230914,160000,139063330,5280,5280,5280,5280,0
|
|
20230914,155900,139063330,5280,5280,5280,5280,0
|
|
20230914,155800,139063330,5280,5280,5280,5280,0
|
|
20230914,155700,139063330,5280,5280,5280,5280,0
|
|
20230914,155600,139063330,5280,5280,5280,5280,0
|
|
20230914,155500,139063330,5280,5280,5280,5280,0
|
|
20230914,155400,139063330,5280,5280,5280,5280,0
|
|
20230914,155300,139063330,5280,5280,5280,5280,0
|
|
20230914,155200,139063330,5280,5280,5280,5280,0
|
|
20230914,155100,139063330,5280,5280,5280,5280,0
|
|
20230914,155000,139063330,5280,5280,5280,5280,0
|
|
20230914,154900,139063330,5280,5280,5280,5280,0
|
|
20230914,154800,139063330,5280,5280,5280,5280,0
|
|
20230914,154700,139063330,5280,5280,5280,5280,0
|
|
20230914,154600,139063330,5280,5280,5280,5280,0
|
|
20230914,154500,139063330,5280,5280,5280,5280,0
|
|
20230914,154400,139063330,5280,5280,5280,5280,373
|
|
20230914,154300,139063330,5280,5280,5280,5280,0
|
|
20230914,154200,139063330,5280,5280,5280,5280,0
|
|
20230914,154100,139063330,5280,5280,5280,5280,0
|
|
20230914,154000,139063330,5280,5280,5280,5280,0
|
|
20230914,153900,139063330,5280,5280,5280,5280,0
|
|
20230914,153800,139063330,5280,5280,5280,5280,0
|
|
20230914,153700,139063330,5280,5280,5280,5280,0
|
|
20230914,153600,139063330,5280,5280,5280,5280,0
|
|
20230914,153500,139063330,5280,5280,5280,5280,0
|
|
20230914,153400,139063330,5280,5280,5280,5280,0
|
|
20230914,153300,139063330,5280,5280,5280,5280,0
|
|
20230914,153200,139063330,5280,5280,5280,5280,0
|
|
20230914,153100,139063330,5280,5280,5280,5280,0
|
|
20230914,153000,139063330,5280,5280,5280,5280,373
|
|
20230914,152900,137093890,5260,5260,5260,5260,0
|
|
20230914,152800,137093890,5260,5260,5260,5260,0
|
|
20230914,152700,137093890,5260,5260,5260,5260,0
|
|
20230914,152600,137093890,5260,5260,5260,5260,0
|
|
20230914,152500,137093890,5260,5260,5260,5260,0
|
|
20230914,152400,137093890,5260,5260,5260,5260,0
|
|
20230914,152300,137093890,5260,5260,5260,5260,0
|
|
20230914,152200,137093890,5260,5260,5260,5260,0
|
|
20230914,152100,137093890,5260,5260,5260,5260,0
|
|
20230914,152000,137093890,5260,5260,5260,5260,0
|
|
20230914,151900,137093890,5260,5260,5260,5260,29
|
|
20230914,151800,136941350,5260,5260,5260,5260,0
|
|
20230914,151700,136941350,5260,5260,5260,5260,0
|
|
20230914,151600,136941350,5260,5260,5260,5260,34
|
|
20230914,151500,136762510,5270,5270,5270,5270,13
|
|
20230914,151400,136694000,5270,5270,5270,5270,11
|
|
20230914,151300,136636030,5270,5270,5270,5270,7
|
|
20230914,151200,136599140,5270,5270,5270,5270,233
|
|
20230914,151100,135371230,5270,5270,5270,5270,5
|
|
20230914,151000,135344880,5280,5280,5280,5280,1
|
|
20230914,150900,135339600,5280,5280,5280,5280,0
|
|
20230914,150800,135339600,5280,5280,5280,5280,2
|
|
20230914,150700,135329040,5280,5280,5280,5280,0
|
|
20230914,150600,135329040,5280,5280,5280,5280,0
|
|
20230914,150500,135329040,5280,5280,5280,5280,0
|
|
20230914,150400,135329040,5280,5280,5280,5280,290
|
|
20230914,150300,133797840,5260,5260,5260,5260,1
|
|
20230914,150200,133792580,5280,5280,5280,5280,0
|
|
20230914,150100,133792580,5280,5280,5280,5280,9
|
|
20230914,150000,133745060,5280,5280,5280,5280,0
|
|
20230914,145900,133745060,5280,5280,5280,5280,1
|
|
20230914,145800,133739780,5270,5270,5270,5270,0
|
|
20230914,145700,133739780,5270,5270,5270,5270,590
|
|
20230914,145600,130630480,5270,5270,5270,5270,500
|
|
20230914,145500,127995480,5250,5250,5250,5250,0
|
|
20230914,145400,127995480,5250,5260,5260,5250,4
|
|
20230914,145300,127974450,5250,5250,5250,5250,1
|
|
20230914,145200,127969200,5260,5260,5260,5260,300
|
|
20230914,145100,126391200,5260,5260,5260,5260,0
|
|
20230914,145000,126391200,5260,5260,5260,5260,1
|
|
20230914,144900,126385940,5260,5260,5260,5260,0
|
|
20230914,144800,126385940,5260,5260,5260,5260,0
|
|
20230914,144700,126385940,5260,5260,5260,5260,0
|
|
20230914,144600,126385940,5260,5260,5260,5260,0
|
|
20230914,144500,126385940,5260,5260,5260,5260,0
|
|
20230914,144400,126385940,5260,5260,5260,5260,0
|
|
20230914,144300,126385940,5260,5260,5260,5260,0
|
|
20230914,144200,126385940,5260,5260,5260,5260,1
|
|
20230914,144100,126380680,5260,5260,5260,5260,1
|
|
20230914,144000,126375420,5260,5260,5260,5260,0
|
|
20230914,143900,126375420,5260,5260,5260,5260,342
|
|
20230914,143800,124576500,5260,5260,5260,5260,0
|
|
20230914,143700,124576500,5260,5260,5260,5260,18
|
|
20230914,143600,124481820,5270,5270,5270,5270,502
|
|
20230914,143500,121836280,5270,5270,5270,5260,359
|
|
20230914,143400,119944450,5260,5260,5260,5260,10
|
|
20230914,143300,119891850,5250,5250,5250,5250,0
|
|
20230914,143200,119891850,5250,5250,5250,5250,0
|
|
20230914,143100,119891850,5250,5250,5250,5250,0
|
|
20230914,143000,119891850,5250,5250,5250,5250,4
|
|
20230914,142900,119870850,5250,5250,5250,5250,0
|
|
20230914,142800,119870850,5250,5250,5250,5250,0
|
|
20230914,142700,119870850,5250,5250,5250,5250,204
|
|
20230914,142600,118799850,5250,5250,5250,5250,0
|
|
20230914,142500,118799850,5250,5250,5250,5250,0
|
|
20230914,142400,118799850,5250,5250,5250,5250,0
|
|
20230914,142300,118799850,5250,5250,5250,5250,0
|
|
20230914,142200,118799850,5250,5250,5250,5250,0
|
|
20230914,142100,118799850,5250,5250,5250,5250,0
|
|
20230914,142000,118799850,5250,5250,5250,5250,18
|
|
20230914,141900,118705350,5270,5270,5270,5270,9
|
|
20230914,141800,118657920,5250,5260,5260,5250,460
|
|
20230914,141700,116241320,5250,5250,5250,5250,0
|
|
20230914,141600,116241320,5250,5250,5250,5250,10
|
|
20230914,141500,116188820,5250,5250,5250,5250,0
|
|
20230914,141400,116188820,5250,5250,5250,5250,1
|
|
20230914,141300,116183570,5260,5260,5260,5260,0
|
|
20230914,141200,116183570,5260,5260,5260,5260,9
|
|
20230914,141100,116136230,5260,5260,5260,5260,1
|
|
20230914,141000,116130970,5260,5260,5260,5260,4
|
|
20230914,140900,116109930,5260,5260,5260,5260,1393
|
|
20230914,140800,108782750,5260,5260,5260,5260,1
|
|
20230914,140700,108777490,5270,5260,5270,5260,400
|
|
20230914,140600,106670490,5270,5270,5270,5270,0
|
|
20230914,140500,106670490,5270,5270,5270,5270,0
|
|
20230914,140400,106670490,5270,5270,5270,5270,1
|
|
20230914,140300,106665220,5270,5270,5270,5270,0
|
|
20230914,140200,106665220,5270,5270,5270,5270,0
|
|
20230914,140100,106665220,5270,5270,5270,5270,0
|
|
20230914,140000,106665220,5270,5270,5270,5270,0
|
|
20230914,135900,106665220,5270,5270,5270,5270,0
|
|
20230914,135800,106665220,5270,5270,5270,5270,0
|
|
20230914,135700,106665220,5270,5270,5270,5270,0
|
|
20230914,135600,106665220,5270,5270,5270,5270,0
|
|
20230914,135500,106665220,5270,5270,5270,5270,1
|
|
20230914,135400,106659950,5260,5260,5260,5260,0
|
|
20230914,135300,106659950,5260,5260,5260,5260,0
|
|
20230914,135200,106659950,5260,5260,5260,5260,0
|
|
20230914,135100,106659950,5260,5260,5260,5260,0
|
|
20230914,135000,106659950,5260,5260,5260,5260,0
|
|
20230914,134900,106659950,5260,5260,5260,5260,236
|
|
20230914,134800,105418590,5260,5260,5260,5260,110
|
|
20230914,134700,104839990,5260,5260,5260,5260,0
|
|
20230914,134600,104839990,5260,5260,5260,5260,3350
|
|
20230914,134500,87218990,5260,5250,5260,5250,592
|
|
20230914,134400,84107590,5260,5260,5260,5260,150
|
|
20230914,134300,83318590,5270,5270,5270,5270,0
|
|
20230914,134200,83318590,5270,5270,5270,5270,0
|
|
20230914,134100,83318590,5270,5270,5270,5270,0
|
|
20230914,134000,83318590,5270,5270,5270,5270,0
|
|
20230914,133900,83318590,5270,5270,5270,5270,0
|
|
20230914,133800,83318590,5270,5270,5270,5270,2
|
|
20230914,133700,83308050,5250,5250,5250,5250,60
|
|
20230914,133600,82993050,5270,5270,5270,5270,0
|
|
20230914,133500,82993050,5270,5270,5270,5270,0
|
|
20230914,133400,82993050,5270,5270,5270,5270,0
|
|
20230914,133300,82993050,5270,5270,5270,5270,0
|
|
20230914,133200,82993050,5270,5270,5270,5270,3
|
|
20230914,133100,82977240,5260,5260,5260,5260,5
|
|
20230914,133000,82950940,5270,5270,5270,5270,0
|
|
20230914,132900,82950940,5270,5270,5270,5270,0
|
|
20230914,132800,82950940,5270,5270,5270,5270,0
|
|
20230914,132700,82950940,5270,5270,5270,5270,0
|
|
20230914,132600,82950940,5270,5270,5270,5270,0
|
|
20230914,132500,82950940,5270,5270,5270,5270,0
|
|
20230914,132400,82950940,5270,5270,5270,5270,22
|
|
20230914,132300,82835000,5270,5260,5270,5260,90
|
|
20230914,132200,82361560,5260,5260,5260,5260,14
|
|
20230914,132100,82287920,5270,5270,5270,5270,0
|
|
20230914,132000,82287920,5270,5270,5270,5270,158
|
|
20230914,131900,81455260,5270,5270,5270,5270,0
|
|
20230914,131800,81455260,5270,5270,5270,5270,6
|
|
20230914,131700,81423640,5250,5250,5250,5250,0
|
|
20230914,131600,81423640,5250,5250,5250,5250,1
|
|
20230914,131500,81418390,5260,5260,5260,5260,0
|
|
20230914,131400,81418390,5260,5260,5260,5260,212
|
|
20230914,131300,80303270,5270,5270,5270,5270,0
|
|
20230914,131200,80303270,5270,5270,5270,5270,0
|
|
20230914,131100,80303270,5270,5270,5270,5270,0
|
|
20230914,131000,80303270,5270,5270,5270,5270,0
|
|
20230914,130900,80303270,5270,5280,5280,5270,130
|
|
20230914,130800,79617870,5280,5280,5280,5280,0
|
|
20230914,130700,79617870,5280,5280,5280,5280,0
|
|
20230914,130600,79617870,5280,5280,5280,5280,0
|
|
20230914,130500,79617870,5280,5280,5280,5280,0
|
|
20230914,130400,79617870,5280,5270,5280,5270,101
|
|
20230914,130300,79085590,5270,5270,5270,5270,0
|
|
20230914,130200,79085590,5270,5270,5270,5270,10
|
|
20230914,130100,79032890,5270,5270,5270,5270,0
|
|
20230914,130000,79032890,5270,5270,5270,5270,0
|
|
20230914,125900,79032890,5270,5270,5270,5270,6
|
|
20230914,125800,79001270,5270,5270,5270,5270,40
|
|
20230914,125700,78790470,5270,5270,5270,5270,10
|
|
20230914,125600,78737770,5270,5270,5270,5270,0
|
|
20230914,125500,78737770,5270,5270,5270,5270,0
|
|
20230914,125400,78737770,5270,5270,5270,5270,0
|
|
20230914,125300,78737770,5270,5270,5270,5270,0
|
|
20230914,125200,78737770,5270,5270,5270,5270,0
|
|
20230914,125100,78737770,5270,5270,5270,5270,0
|
|
20230914,125000,78737770,5270,5270,5270,5270,1
|
|
20230914,124900,78732500,5270,5270,5270,5270,1
|
|
20230914,124800,78727230,5260,5260,5260,5260,0
|
|
20230914,124700,78727230,5260,5260,5260,5260,0
|
|
20230914,124600,78727230,5260,5260,5260,5260,0
|
|
20230914,124500,78727230,5260,5270,5270,5260,300
|
|
20230914,124400,77149220,5280,5280,5280,5280,1
|
|
20230914,124300,77143940,5280,5280,5280,5280,0
|
|
20230914,124200,77143940,5280,5280,5280,5280,0
|
|
20230914,124100,77143940,5280,5280,5280,5280,0
|
|
20230914,124000,77143940,5280,5280,5280,5280,0
|
|
20230914,123900,77143940,5280,5280,5280,5280,0
|
|
20230914,123800,77143940,5280,5280,5280,5280,2
|
|
20230914,123700,77133380,5270,5270,5270,5270,0
|
|
20230914,123600,77133380,5270,5270,5270,5270,0
|
|
20230914,123500,77133380,5270,5270,5270,5270,0
|
|
20230914,123400,77133380,5270,5270,5270,5270,115
|
|
20230914,123300,76527330,5270,5270,5270,5270,0
|
|
20230914,123200,76527330,5270,5270,5270,5270,0
|
|
20230914,123100,76527330,5270,5270,5270,5270,0
|
|
20230914,123000,76527330,5270,5270,5270,5270,0
|
|
20230914,122900,76527330,5270,5270,5270,5270,0
|
|
20230914,122800,76527330,5270,5270,5270,5270,1
|
|
20230914,122700,76522060,5280,5280,5280,5280,5
|
|
20230914,122600,76495660,5280,5280,5280,5280,10
|
|
20230914,122500,76442860,5270,5270,5270,5270,0
|
|
20230914,122400,76442860,5270,5270,5270,5270,84
|
|
20230914,122300,76000180,5270,5270,5270,5270,318
|
|
20230914,122200,74324320,5290,5290,5290,5290,3
|
|
20230914,122100,74308450,5290,5290,5290,5290,1
|
|
20230914,122000,74303160,5270,5270,5270,5270,0
|
|
20230914,121900,74303160,5270,5270,5270,5270,0
|
|
20230914,121800,74303160,5270,5270,5270,5270,0
|
|
20230914,121700,74303160,5270,5270,5270,5270,252
|
|
20230914,121600,72975120,5290,5290,5290,5290,0
|
|
20230914,121500,72975120,5290,5290,5290,5290,0
|
|
20230914,121400,72975120,5290,5290,5290,5290,2
|
|
20230914,121300,72964540,5270,5270,5270,5270,50
|
|
20230914,121200,72701040,5270,5270,5270,5270,0
|
|
20230914,121100,72701040,5270,5270,5270,5270,1220
|
|
20230914,121000,66271640,5270,5270,5270,5270,0
|
|
20230914,120900,66271640,5270,5270,5270,5270,0
|
|
20230914,120800,66271640,5270,5270,5270,5270,0
|
|
20230914,120700,66271640,5270,5270,5270,5270,0
|
|
20230914,120600,66271640,5270,5270,5270,5270,0
|
|
20230914,120500,66271640,5270,5270,5270,5270,0
|
|
20230914,120400,66271640,5270,5270,5270,5270,0
|
|
20230914,120300,66271640,5270,5270,5270,5270,4
|
|
20230914,120200,66250560,5260,5260,5260,5260,0
|
|
20230914,120100,66250560,5260,5260,5260,5260,0
|
|
20230914,120000,66250560,5260,5260,5260,5260,0
|
|
20230914,115900,66250560,5260,5260,5260,5260,0
|
|
20230914,115800,66250560,5260,5260,5260,5260,0
|
|
20230914,115700,66250560,5260,5260,5260,5260,0
|
|
20230914,115600,66250560,5260,5260,5260,5260,11
|
|
20230914,115500,66192700,5270,5270,5270,5270,0
|
|
20230914,115400,66192700,5270,5270,5270,5270,0
|
|
20230914,115300,66192700,5270,5270,5270,5270,0
|
|
20230914,115200,66192700,5270,5280,5280,5270,23
|
|
20230914,115100,66071390,5280,5280,5280,5280,100
|
|
20230914,115000,65543390,5250,5250,5250,5250,0
|
|
20230914,114900,65543390,5250,5250,5250,5250,0
|
|
20230914,114800,65543390,5250,5250,5250,5250,0
|
|
20230914,114700,65543390,5250,5270,5270,5250,1000
|
|
20230914,114600,60292510,5270,5270,5270,5270,1
|
|
20230914,114500,60287240,5270,5270,5270,5270,0
|
|
20230914,114400,60287240,5270,5270,5270,5270,0
|
|
20230914,114300,60287240,5270,5270,5270,5270,0
|
|
20230914,114200,60287240,5270,5270,5270,5270,0
|
|
20230914,114100,60287240,5270,5270,5270,5270,965
|
|
20230914,114000,55201690,5250,5250,5250,5250,0
|
|
20230914,113900,55201690,5250,5250,5250,5250,5
|
|
20230914,113800,55175440,5260,5260,5260,5260,0
|
|
20230914,113700,55175440,5260,5260,5260,5260,0
|
|
20230914,113600,55175440,5260,5260,5260,5260,0
|
|
20230914,113500,55175440,5260,5260,5260,5260,100
|
|
20230914,113400,54649440,5250,5250,5250,5250,110
|
|
20230914,113300,54071940,5260,5260,5260,5260,100
|
|
20230914,113200,53545940,5280,5280,5280,5280,0
|
|
20230914,113100,53545940,5280,5280,5280,5280,0
|
|
20230914,113000,53545940,5280,5280,5280,5280,10
|
|
20230914,112900,53493140,5280,5280,5280,5280,0
|
|
20230914,112800,53493140,5280,5280,5280,5280,0
|
|
20230914,112700,53493140,5280,5280,5280,5280,0
|
|
20230914,112600,53493140,5280,5270,5280,5270,12
|
|
20230914,112500,53429800,5280,5280,5280,5280,0
|
|
20230914,112400,53429800,5280,5280,5280,5280,0
|
|
20230914,112300,53429800,5280,5280,5280,5280,0
|
|
20230914,112200,53429800,5280,5280,5280,5280,0
|
|
20230914,112100,53429800,5280,5280,5280,5280,0
|
|
20230914,112000,53429800,5280,5280,5280,5280,0
|
|
20230914,111900,53429800,5280,5280,5280,5280,7
|
|
20230914,111800,53392840,5280,5280,5280,5280,38
|
|
20230914,111700,53192200,5280,5270,5280,5270,16
|
|
20230914,111600,53107840,5270,5270,5270,5270,5
|
|
20230914,111500,53081490,5250,5250,5250,5250,10
|
|
20230914,111400,53028990,5250,5250,5250,5250,0
|
|
20230914,111300,53028990,5250,5250,5250,5250,0
|
|
20230914,111200,53028990,5250,5250,5250,5250,0
|
|
20230914,111100,53028990,5250,5250,5250,5250,600
|
|
20230914,111000,49878990,5250,5250,5250,5250,77
|
|
20230914,110900,49474740,5260,5260,5260,5260,48
|
|
20230914,110800,49222260,5270,5270,5270,5270,47
|
|
20230914,110700,48974570,5260,5260,5260,5260,0
|
|
20230914,110600,48974570,5260,5260,5260,5260,0
|
|
20230914,110500,48974570,5260,5260,5260,5260,61
|
|
20230914,110400,48653710,5270,5270,5270,5270,0
|
|
20230914,110300,48653710,5270,5270,5270,5270,0
|
|
20230914,110200,48653710,5270,5270,5270,5270,0
|
|
20230914,110100,48653710,5270,5270,5270,5270,0
|
|
20230914,110000,48653710,5270,5270,5270,5270,0
|
|
20230914,105900,48653710,5270,5270,5270,5270,0
|
|
20230914,105800,48653710,5270,5270,5270,5270,3
|
|
20230914,105700,48637900,5270,5270,5270,5270,0
|
|
20230914,105600,48637900,5270,5270,5270,5270,0
|
|
20230914,105500,48637900,5270,5270,5270,5270,10
|
|
20230914,105400,48585200,5260,5260,5260,5260,0
|
|
20230914,105300,48585200,5260,5260,5260,5260,0
|
|
20230914,105200,48585200,5260,5260,5260,5260,0
|
|
20230914,105100,48585200,5260,5260,5260,5260,11
|
|
20230914,105000,48527340,5280,5280,5280,5280,0
|
|
20230914,104900,48527340,5280,5280,5280,5280,0
|
|
20230914,104800,48527340,5280,5280,5280,5280,0
|
|
20230914,104700,48527340,5280,5280,5280,5280,0
|
|
20230914,104600,48527340,5280,5280,5280,5280,0
|
|
20230914,104500,48527340,5280,5280,5280,5280,0
|
|
20230914,104400,48527340,5280,5280,5280,5280,0
|
|
20230914,104300,48527340,5280,5280,5280,5280,0
|
|
20230914,104200,48527340,5280,5250,5280,5250,192
|
|
20230914,104100,47516340,5260,5280,5280,5260,9
|
|
20230914,104000,47468980,5260,5260,5260,5260,0
|
|
20230914,103900,47468980,5260,5260,5260,5260,0
|
|
20230914,103800,47468980,5260,5260,5260,5260,0
|
|
20230914,103700,47468980,5260,5260,5260,5260,3
|
|
20230914,103600,47453200,5260,5260,5260,5260,186
|
|
20230914,103500,46474840,5250,5250,5250,5250,0
|
|
20230914,103400,46474840,5250,5250,5250,5250,515
|
|
20230914,103300,43771090,5250,5250,5250,5250,533
|
|
20230914,103200,40972840,5250,5250,5250,5250,220
|
|
20230914,103100,39817840,5260,5260,5260,5260,0
|
|
20230914,103000,39817840,5260,5260,5260,5260,0
|
|
20230914,102900,39817840,5260,5260,5260,5260,7
|
|
20230914,102800,39781020,5250,5260,5260,5250,811
|
|
20230914,102700,35521770,5260,5260,5260,5260,3
|
|
20230914,102600,35505990,5260,5260,5260,5260,53
|
|
20230914,102500,35227210,5260,5260,5260,5260,156
|
|
20230914,102400,34406650,5260,5260,5260,5260,0
|
|
20230914,102300,34406650,5260,5260,5260,5250,295
|
|
20230914,102200,32856420,5260,5260,5260,5260,100
|
|
20230914,102100,32330420,5260,5260,5260,5260,50
|
|
20230914,102000,32067420,5290,5290,5290,5290,2
|
|
20230914,101900,32056840,5260,5260,5260,5260,0
|
|
20230914,101800,32056840,5260,5260,5260,5260,50
|
|
20230914,101700,31793840,5290,5290,5290,5290,0
|
|
20230914,101600,31793840,5290,5290,5290,5290,0
|
|
20230914,101500,31793840,5290,5290,5290,5290,0
|
|
20230914,101400,31793840,5290,5290,5290,5290,0
|
|
20230914,101300,31793840,5290,5290,5290,5290,10
|
|
20230914,101200,31740940,5290,5290,5290,5290,0
|
|
20230914,101100,31740940,5290,5290,5290,5290,0
|
|
20230914,101000,31740940,5290,5290,5290,5290,1
|
|
20230914,100900,31735650,5290,5290,5290,5290,0
|
|
20230914,100800,31735650,5290,5290,5290,5290,0
|
|
20230914,100700,31735650,5290,5290,5290,5290,0
|
|
20230914,100600,31735650,5290,5260,5290,5260,17
|
|
20230914,100500,31646200,5260,5260,5260,5260,79
|
|
20230914,100400,31230660,5280,5280,5280,5260,408
|
|
20230914,100300,29082440,5300,5300,5300,5300,0
|
|
20230914,100200,29082440,5300,5300,5300,5300,0
|
|
20230914,100100,29082440,5300,5300,5300,5300,0
|
|
20230914,100000,29082440,5300,5300,5300,5300,0
|
|
20230914,095900,29082440,5300,5300,5300,5300,0
|
|
20230914,095800,29082440,5300,5300,5300,5300,1
|
|
20230914,095700,29077140,5300,5320,5320,5300,11
|
|
20230914,095600,29018820,5320,5320,5320,5320,0
|
|
20230914,095500,29018820,5320,5320,5320,5320,1
|
|
20230914,095400,29013500,5320,5320,5320,5320,4
|
|
20230914,095300,28992220,5320,5300,5320,5300,1010
|
|
20230914,095200,23639120,5300,5290,5300,5290,274
|
|
20230914,095100,22187750,5290,5290,5290,5290,4
|
|
20230914,095000,22166590,5280,5280,5280,5280,386
|
|
20230914,094900,20128510,5270,5270,5270,5270,0
|
|
20230914,094800,20128510,5270,5270,5270,5270,150
|
|
20230914,094700,19338010,5270,5270,5270,5270,233
|
|
20230914,094600,18110100,5270,5270,5270,5270,4
|
|
20230914,094500,18089020,5270,5270,5270,5270,5
|
|
20230914,094400,18062670,5260,5260,5260,5260,0
|
|
20230914,094300,18062670,5260,5270,5270,5260,142
|
|
20230914,094200,17314830,5270,5270,5270,5270,2
|
|
20230914,094100,17304290,5280,5280,5280,5280,0
|
|
20230914,094000,17304290,5280,5280,5280,5280,94
|
|
20230914,093900,16807970,5280,5280,5280,5280,5
|
|
20230914,093800,16781570,5270,5280,5280,5270,202
|
|
20230914,093700,15717010,5280,5280,5280,5280,8
|
|
20230914,093600,15674770,5270,5270,5270,5270,285
|
|
20230914,093500,14172820,5270,5260,5270,5260,16
|
|
20230914,093400,14088650,5270,5270,5270,5270,47
|
|
20230914,093300,13840960,5270,5270,5270,5270,100
|
|
20230914,093200,13313960,5270,5270,5270,5270,0
|
|
20230914,093100,13313960,5270,5270,5270,5270,10
|
|
20230914,093000,13261260,5270,5270,5270,5270,0
|
|
20230914,092900,13261260,5270,5270,5270,5270,1
|
|
20230914,092800,13255990,5270,5270,5270,5270,5
|
|
20230914,092700,13229640,5270,5270,5270,5270,101
|
|
20230914,092600,12697370,5250,5250,5250,5250,15
|
|
20230914,092500,12618620,5260,5260,5260,5260,0
|
|
20230914,092400,12618620,5260,5270,5270,5260,55
|
|
20230914,092300,12329270,5260,5260,5260,5260,0
|
|
20230914,092200,12329270,5260,5260,5260,5260,6
|
|
20230914,092100,12297710,5260,5260,5260,5260,0
|
|
20230914,092000,12297710,5260,5260,5260,5260,0
|
|
20230914,091900,12297710,5260,5260,5260,5260,121
|
|
20230914,091800,11661250,5280,5280,5280,5280,378
|
|
20230914,091700,9665410,5280,5280,5280,5280,0
|
|
20230914,091600,9665410,5280,5280,5280,5280,2
|
|
20230914,091500,9654850,5280,5280,5280,5280,0
|
|
20230914,091400,9654850,5280,5280,5280,5280,0
|
|
20230914,091300,9654850,5280,5280,5280,5280,0
|
|
20230914,091200,9654850,5280,5280,5280,5280,1
|
|
20230914,091100,9649570,5280,5280,5280,5280,0
|
|
20230914,091000,9649570,5280,5280,5280,5280,0
|
|
20230914,090900,9649570,5280,5280,5280,5280,0
|
|
20230914,090800,9649570,5280,5240,5280,5240,110
|
|
20230914,090700,9069220,5280,5270,5280,5250,44
|
|
20230914,090600,8837820,5270,5270,5270,5270,0
|
|
20230914,090500,8837820,5270,5270,5270,5270,100
|
|
20230914,090400,8310820,5270,5270,5270,5270,0
|
|
20230914,090300,8310820,5270,5270,5270,5270,0
|
|
20230914,090200,8310820,5270,5270,5270,5270,0
|
|
20230914,090100,8310820,5270,5270,5270,5270,0
|
|
20230914,090000,8310820,5270,5250,5270,5250,1583
|