618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,191500,175270750,5210,5210,5210,5210,520
|
|
20230920,191400,175270750,5210,5210,5210,5210,0
|
|
20230920,191300,175270750,5210,5210,5210,5210,0
|
|
20230920,191200,175270750,5210,5210,5210,5210,0
|
|
20230920,191100,175270750,5210,5210,5210,5210,0
|
|
20230920,191000,175270750,5210,5210,5210,5210,0
|
|
20230920,190900,175270750,5210,5210,5210,5210,0
|
|
20230920,190800,175270750,5210,5210,5210,5210,0
|
|
20230920,190700,175270750,5210,5210,5210,5210,0
|
|
20230920,190600,175270750,5210,5210,5210,5210,0
|
|
20230920,190500,175270750,5210,5210,5210,5210,0
|
|
20230920,190400,175270750,5210,5210,5210,5210,0
|
|
20230920,190300,175270750,5210,5210,5210,5210,0
|
|
20230920,190200,175270750,5210,5210,5210,5210,0
|
|
20230920,190100,175270750,5210,5210,5210,5210,0
|
|
20230920,190000,175270750,5210,5210,5210,5210,0
|
|
20230920,185900,175270750,5210,5210,5210,5210,0
|
|
20230920,185800,175270750,5210,5210,5210,5210,0
|
|
20230920,185700,175270750,5210,5210,5210,5210,0
|
|
20230920,185600,175270750,5210,5210,5210,5210,0
|
|
20230920,185500,175270750,5210,5210,5210,5210,0
|
|
20230920,185400,175270750,5210,5210,5210,5210,0
|
|
20230920,185300,175270750,5210,5210,5210,5210,0
|
|
20230920,185200,175270750,5210,5210,5210,5210,0
|
|
20230920,185100,175270750,5210,5210,5210,5210,0
|
|
20230920,185000,175270750,5210,5210,5210,5210,0
|
|
20230920,184900,175270750,5210,5210,5210,5210,0
|
|
20230920,184800,175270750,5210,5210,5210,5210,0
|
|
20230920,184700,175270750,5210,5210,5210,5210,0
|
|
20230920,184600,175270750,5210,5210,5210,5210,0
|
|
20230920,184500,175270750,5210,5210,5210,5210,520
|
|
20230920,184400,175270750,5210,5210,5210,5210,0
|
|
20230920,184300,175270750,5210,5210,5210,5210,0
|
|
20230920,184200,175270750,5210,5210,5210,5210,0
|
|
20230920,184100,175270750,5210,5210,5210,5210,0
|
|
20230920,184000,175270750,5210,5210,5210,5210,0
|
|
20230920,183900,175270750,5210,5210,5210,5210,0
|
|
20230920,183800,175270750,5210,5210,5210,5210,0
|
|
20230920,183700,175270750,5210,5210,5210,5210,0
|
|
20230920,183600,175270750,5210,5210,5210,5210,0
|
|
20230920,183500,175270750,5210,5210,5210,5210,0
|
|
20230920,183400,175270750,5210,5210,5210,5210,0
|
|
20230920,183300,175270750,5210,5210,5210,5210,0
|
|
20230920,183200,175270750,5210,5210,5210,5210,0
|
|
20230920,183100,175270750,5210,5210,5210,5210,0
|
|
20230920,183000,175270750,5210,5210,5210,5210,0
|
|
20230920,182900,175270750,5210,5210,5210,5210,0
|
|
20230920,182800,175270750,5210,5210,5210,5210,0
|
|
20230920,182700,175270750,5210,5210,5210,5210,0
|
|
20230920,182600,175270750,5210,5210,5210,5210,0
|
|
20230920,182500,175270750,5210,5210,5210,5210,0
|
|
20230920,182400,175270750,5210,5210,5210,5210,0
|
|
20230920,182300,175270750,5210,5210,5210,5210,0
|
|
20230920,182200,175270750,5210,5210,5210,5210,0
|
|
20230920,182100,175270750,5210,5210,5210,5210,0
|
|
20230920,182000,175270750,5210,5210,5210,5210,0
|
|
20230920,181900,175270750,5210,5210,5210,5210,0
|
|
20230920,181800,175270750,5210,5210,5210,5210,0
|
|
20230920,181700,175270750,5210,5210,5210,5210,0
|
|
20230920,181600,175270750,5210,5210,5210,5210,0
|
|
20230920,181500,175270750,5210,5210,5210,5210,520
|
|
20230920,181400,175270750,5210,5210,5210,5210,0
|
|
20230920,181300,175270750,5210,5210,5210,5210,0
|
|
20230920,181200,175270750,5210,5210,5210,5210,0
|
|
20230920,181100,175270750,5210,5210,5210,5210,0
|
|
20230920,181000,175270750,5210,5210,5210,5210,0
|
|
20230920,180900,175270750,5210,5210,5210,5210,0
|
|
20230920,180800,175270750,5210,5210,5210,5210,0
|
|
20230920,180700,175270750,5210,5210,5210,5210,0
|
|
20230920,180600,175270750,5210,5210,5210,5210,0
|
|
20230920,180500,175270750,5210,5210,5210,5210,0
|
|
20230920,180400,175270750,5210,5210,5210,5210,0
|
|
20230920,180300,175270750,5210,5210,5210,5210,0
|
|
20230920,180200,175270750,5210,5210,5210,5210,0
|
|
20230920,180100,175270750,5210,5210,5210,5210,0
|
|
20230920,180000,175270750,5210,5210,5210,5210,0
|
|
20230920,175900,175270750,5210,5210,5210,5210,0
|
|
20230920,175800,175270750,5210,5210,5210,5210,0
|
|
20230920,175700,175270750,5210,5210,5210,5210,0
|
|
20230920,175600,175270750,5210,5210,5210,5210,0
|
|
20230920,175500,175270750,5210,5210,5210,5210,0
|
|
20230920,175400,175270750,5210,5210,5210,5210,0
|
|
20230920,175300,175270750,5210,5210,5210,5210,0
|
|
20230920,175200,175270750,5210,5210,5210,5210,0
|
|
20230920,175100,175270750,5210,5210,5210,5210,0
|
|
20230920,175000,175270750,5210,5210,5210,5210,0
|
|
20230920,174900,175270750,5210,5210,5210,5210,0
|
|
20230920,174800,175270750,5210,5210,5210,5210,0
|
|
20230920,174700,175270750,5210,5210,5210,5210,0
|
|
20230920,174600,175270750,5210,5210,5210,5210,0
|
|
20230920,174500,175270750,5210,5210,5210,5210,520
|
|
20230920,174400,175270750,5210,5210,5210,5210,0
|
|
20230920,174300,175270750,5210,5210,5210,5210,0
|
|
20230920,174200,175270750,5210,5210,5210,5210,0
|
|
20230920,174100,175270750,5210,5210,5210,5210,0
|
|
20230920,174000,175270750,5210,5210,5210,5210,0
|
|
20230920,173900,175270750,5210,5210,5210,5210,0
|
|
20230920,173800,175270750,5210,5210,5210,5210,0
|
|
20230920,173700,175270750,5210,5210,5210,5210,0
|
|
20230920,173600,175270750,5210,5210,5210,5210,0
|
|
20230920,173500,175270750,5210,5210,5210,5210,0
|
|
20230920,173400,175270750,5210,5210,5210,5210,0
|
|
20230920,173300,175270750,5210,5210,5210,5210,0
|
|
20230920,173200,175270750,5210,5210,5210,5210,0
|
|
20230920,173100,175270750,5210,5210,5210,5210,0
|
|
20230920,173000,175270750,5210,5210,5210,5210,0
|
|
20230920,172900,175270750,5210,5210,5210,5210,0
|
|
20230920,172800,175270750,5210,5210,5210,5210,0
|
|
20230920,172700,175270750,5210,5210,5210,5210,0
|
|
20230920,172600,175270750,5210,5210,5210,5210,0
|
|
20230920,172500,175270750,5210,5210,5210,5210,0
|
|
20230920,172400,175270750,5210,5210,5210,5210,0
|
|
20230920,172300,175270750,5210,5210,5210,5210,0
|
|
20230920,172200,175270750,5210,5210,5210,5210,0
|
|
20230920,172100,175270750,5210,5210,5210,5210,0
|
|
20230920,172000,175270750,5210,5210,5210,5210,0
|
|
20230920,171900,175270750,5210,5210,5210,5210,0
|
|
20230920,171800,175270750,5210,5210,5210,5210,0
|
|
20230920,171700,175270750,5210,5210,5210,5210,0
|
|
20230920,171600,175270750,5210,5210,5210,5210,0
|
|
20230920,171500,175270750,5210,5210,5210,5210,520
|
|
20230920,171400,175270750,5210,5210,5210,5210,0
|
|
20230920,171300,175270750,5210,5210,5210,5210,0
|
|
20230920,171200,175270750,5210,5210,5210,5210,0
|
|
20230920,171100,175270750,5210,5210,5210,5210,0
|
|
20230920,171000,175270750,5210,5210,5210,5210,0
|
|
20230920,170900,175270750,5210,5210,5210,5210,0
|
|
20230920,170800,175270750,5210,5210,5210,5210,0
|
|
20230920,170700,175270750,5210,5210,5210,5210,0
|
|
20230920,170600,175270750,5210,5210,5210,5210,0
|
|
20230920,170500,175270750,5210,5210,5210,5210,0
|
|
20230920,170400,175270750,5210,5210,5210,5210,0
|
|
20230920,170300,175270750,5210,5210,5210,5210,0
|
|
20230920,170200,175270750,5210,5210,5210,5210,0
|
|
20230920,170100,175270750,5210,5210,5210,5210,0
|
|
20230920,170000,175270750,5210,5210,5210,5210,0
|
|
20230920,165900,175270750,5210,5210,5210,5210,0
|
|
20230920,165800,175270750,5210,5210,5210,5210,0
|
|
20230920,165700,175270750,5210,5210,5210,5210,0
|
|
20230920,165600,175270750,5210,5210,5210,5210,0
|
|
20230920,165500,175270750,5210,5210,5210,5210,0
|
|
20230920,165400,175270750,5210,5210,5210,5210,0
|
|
20230920,165300,175270750,5210,5210,5210,5210,0
|
|
20230920,165200,175270750,5210,5210,5210,5210,0
|
|
20230920,165100,175270750,5210,5210,5210,5210,0
|
|
20230920,165000,175270750,5210,5210,5210,5210,0
|
|
20230920,164900,175270750,5210,5210,5210,5210,0
|
|
20230920,164800,175270750,5210,5210,5210,5210,0
|
|
20230920,164700,175270750,5210,5210,5210,5210,0
|
|
20230920,164600,175270750,5210,5210,5210,5210,0
|
|
20230920,164500,175270750,5210,5210,5210,5210,520
|
|
20230920,164400,175270750,5210,5210,5210,5210,0
|
|
20230920,164300,175270750,5210,5210,5210,5210,0
|
|
20230920,164200,175270750,5210,5210,5210,5210,0
|
|
20230920,164100,175270750,5210,5210,5210,5210,0
|
|
20230920,164000,175270750,5210,5210,5210,5210,0
|
|
20230920,163900,175270750,5210,5210,5210,5210,0
|
|
20230920,163800,175270750,5210,5210,5210,5210,0
|
|
20230920,163700,175270750,5210,5210,5210,5210,0
|
|
20230920,163600,175270750,5210,5210,5210,5210,0
|
|
20230920,163500,175270750,5210,5210,5210,5210,0
|
|
20230920,163400,175270750,5210,5210,5210,5210,0
|
|
20230920,163300,175270750,5210,5210,5210,5210,0
|
|
20230920,163200,175270750,5210,5210,5210,5210,0
|
|
20230920,163100,175270750,5210,5210,5210,5210,0
|
|
20230920,163000,175270750,5210,5210,5210,5210,0
|
|
20230920,162900,175270750,5210,5210,5210,5210,0
|
|
20230920,162800,175270750,5210,5210,5210,5210,0
|
|
20230920,162700,175270750,5210,5210,5210,5210,0
|
|
20230920,162600,175270750,5210,5210,5210,5210,0
|
|
20230920,162500,175270750,5210,5210,5210,5210,0
|
|
20230920,162400,175270750,5210,5210,5210,5210,0
|
|
20230920,162300,175270750,5210,5210,5210,5210,0
|
|
20230920,162200,175270750,5210,5210,5210,5210,0
|
|
20230920,162100,175270750,5210,5210,5210,5210,0
|
|
20230920,162000,175270750,5210,5210,5210,5210,0
|
|
20230920,161900,175270750,5210,5210,5210,5210,0
|
|
20230920,161800,175270750,5210,5210,5210,5210,0
|
|
20230920,161700,175270750,5210,5210,5210,5210,0
|
|
20230920,161600,175270750,5210,5210,5210,5210,0
|
|
20230920,161500,175270750,5210,5210,5210,5210,520
|
|
20230920,161400,175270750,5210,5210,5210,5210,0
|
|
20230920,161300,175270750,5210,5210,5210,5210,0
|
|
20230920,161200,175270750,5210,5210,5210,5210,0
|
|
20230920,161100,175270750,5210,5210,5210,5210,0
|
|
20230920,161000,175270750,5210,5210,5210,5210,0
|
|
20230920,160900,175270750,5210,5210,5210,5210,0
|
|
20230920,160800,175270750,5210,5210,5210,5210,0
|
|
20230920,160700,175270750,5210,5210,5210,5210,0
|
|
20230920,160600,175270750,5210,5210,5210,5210,0
|
|
20230920,160500,175270750,5210,5210,5210,5210,0
|
|
20230920,160400,175270750,5210,5210,5210,5210,0
|
|
20230920,160300,175270750,5210,5210,5210,5210,0
|
|
20230920,160200,175270750,5210,5210,5210,5210,0
|
|
20230920,160100,175270750,5210,5210,5210,5210,0
|
|
20230920,160000,175270750,5210,5210,5210,5210,0
|
|
20230920,155900,175270750,5210,5210,5210,5210,0
|
|
20230920,155800,175270750,5210,5210,5210,5210,0
|
|
20230920,155700,175270750,5210,5210,5210,5210,0
|
|
20230920,155600,175270750,5210,5210,5210,5210,0
|
|
20230920,155500,175270750,5210,5210,5210,5210,0
|
|
20230920,155400,175270750,5210,5210,5210,5210,0
|
|
20230920,155300,175270750,5210,5210,5210,5210,0
|
|
20230920,155200,175270750,5210,5210,5210,5210,0
|
|
20230920,155100,175270750,5210,5210,5210,5210,0
|
|
20230920,155000,175270750,5210,5210,5210,5210,0
|
|
20230920,154900,175270750,5210,5210,5210,5210,0
|
|
20230920,154800,175270750,5210,5210,5210,5210,0
|
|
20230920,154700,175270750,5210,5210,5210,5210,0
|
|
20230920,154600,175270750,5210,5210,5210,5210,0
|
|
20230920,154500,175270750,5210,5210,5210,5210,520
|
|
20230920,154400,175270750,5210,5210,5210,5210,0
|
|
20230920,154300,175270750,5210,5210,5210,5210,0
|
|
20230920,154200,175270750,5210,5210,5210,5210,0
|
|
20230920,154100,175270750,5210,5210,5210,5210,0
|
|
20230920,154000,175270750,5210,5210,5210,5210,0
|
|
20230920,153900,175270750,5210,5210,5210,5210,0
|
|
20230920,153800,175270750,5210,5210,5210,5210,0
|
|
20230920,153700,175270750,5210,5210,5210,5210,0
|
|
20230920,153600,175270750,5210,5210,5210,5210,0
|
|
20230920,153500,175270750,5210,5210,5210,5210,0
|
|
20230920,153400,175270750,5210,5210,5210,5210,0
|
|
20230920,153300,175270750,5210,5210,5210,5210,0
|
|
20230920,153200,175270750,5210,5210,5210,5210,0
|
|
20230920,153100,175270750,5210,5210,5210,5210,0
|
|
20230920,153000,175270750,5210,5210,5210,5210,520
|
|
20230920,152900,172561550,5190,5190,5190,5190,0
|
|
20230920,152800,172561550,5190,5190,5190,5190,0
|
|
20230920,152700,172561550,5190,5190,5190,5190,0
|
|
20230920,152600,172561550,5190,5190,5190,5190,0
|
|
20230920,152500,172561550,5190,5190,5190,5190,0
|
|
20230920,152400,172561550,5190,5190,5190,5190,0
|
|
20230920,152300,172561550,5190,5190,5190,5190,0
|
|
20230920,152200,172561550,5190,5190,5190,5190,0
|
|
20230920,152100,172561550,5190,5190,5190,5190,0
|
|
20230920,152000,172561550,5190,5190,5190,5190,0
|
|
20230920,151900,172561550,5190,5190,5190,5190,0
|
|
20230920,151800,172561550,5190,5190,5190,5190,0
|
|
20230920,151700,172561550,5190,5190,5190,5190,220
|
|
20230920,151600,171419750,5200,5200,5200,5200,0
|
|
20230920,151500,171419750,5200,5200,5200,5200,0
|
|
20230920,151400,171419750,5200,5200,5200,5200,0
|
|
20230920,151300,171419750,5200,5200,5200,5200,455
|
|
20230920,151200,169053750,5200,5200,5200,5200,0
|
|
20230920,151100,169053750,5200,5200,5200,5200,0
|
|
20230920,151000,169053750,5200,5200,5200,5200,18
|
|
20230920,150900,168960150,5200,5200,5200,5200,0
|
|
20230920,150800,168960150,5200,5200,5200,5200,0
|
|
20230920,150700,168960150,5200,5200,5200,5200,0
|
|
20230920,150600,168960150,5200,5200,5200,5200,31
|
|
20230920,150500,168798950,5210,5210,5210,5210,0
|
|
20230920,150400,168798950,5210,5210,5210,5210,0
|
|
20230920,150300,168798950,5210,5210,5210,5210,0
|
|
20230920,150200,168798950,5210,5210,5210,5210,1
|
|
20230920,150100,168793740,5200,5200,5200,5200,0
|
|
20230920,150000,168793740,5200,5200,5200,5200,1
|
|
20230920,145900,168788540,5200,5200,5200,5200,0
|
|
20230920,145800,168788540,5200,5200,5200,5200,1
|
|
20230920,145700,168783340,5210,5210,5210,5210,0
|
|
20230920,145600,168783340,5210,5210,5210,5210,1
|
|
20230920,145500,168778130,5210,5210,5210,5210,0
|
|
20230920,145400,168778130,5210,5210,5210,5210,0
|
|
20230920,145300,168778130,5210,5210,5210,5210,0
|
|
20230920,145200,168778130,5210,5200,5210,5200,199
|
|
20230920,145100,167743320,5190,5190,5190,5190,168
|
|
20230920,145000,166871400,5200,5200,5200,5200,50
|
|
20230920,144900,166611400,5210,5210,5210,5210,0
|
|
20230920,144800,166611400,5210,5210,5210,5210,0
|
|
20230920,144700,166611400,5210,5210,5210,5210,48
|
|
20230920,144600,166361320,5190,5190,5190,5190,0
|
|
20230920,144500,166361320,5190,5190,5190,5190,0
|
|
20230920,144400,166361320,5190,5190,5190,5190,0
|
|
20230920,144300,166361320,5190,5190,5190,5190,0
|
|
20230920,144200,166361320,5190,5190,5190,5190,1
|
|
20230920,144100,166356130,5180,5180,5180,5180,0
|
|
20230920,144000,166356130,5180,5180,5180,5180,51
|
|
20230920,143900,166091950,5180,5180,5180,5180,393
|
|
20230920,143800,164056210,5200,5200,5200,5200,1
|
|
20230920,143700,164051010,5180,5180,5180,5180,0
|
|
20230920,143600,164051010,5180,5210,5210,5180,3377
|
|
20230920,143500,146538180,5210,5210,5210,5210,0
|
|
20230920,143400,146538180,5210,5190,5210,5190,866
|
|
20230920,143300,142043620,5200,5200,5200,5200,0
|
|
20230920,143200,142043620,5200,5200,5200,5200,0
|
|
20230920,143100,142043620,5200,5200,5200,5200,0
|
|
20230920,143000,142043620,5200,5200,5200,5200,38
|
|
20230920,142900,141846020,5200,5200,5200,5200,0
|
|
20230920,142800,141846020,5200,5200,5200,5200,0
|
|
20230920,142700,141846020,5200,5200,5200,5200,0
|
|
20230920,142600,141846020,5200,5200,5200,5200,0
|
|
20230920,142500,141846020,5200,5200,5200,5200,0
|
|
20230920,142400,141846020,5200,5200,5200,5200,0
|
|
20230920,142300,141846020,5200,5200,5200,5200,0
|
|
20230920,142200,141846020,5200,5200,5200,5200,50
|
|
20230920,142100,141586020,5210,5210,5210,5210,0
|
|
20230920,142000,141586020,5210,5210,5210,5210,0
|
|
20230920,141900,141586020,5210,5210,5210,5210,0
|
|
20230920,141800,141586020,5210,5210,5210,5210,0
|
|
20230920,141700,141586020,5210,5210,5210,5210,0
|
|
20230920,141600,141586020,5210,5210,5210,5210,2
|
|
20230920,141500,141575600,5210,5210,5210,5210,0
|
|
20230920,141400,141575600,5210,5210,5210,5210,0
|
|
20230920,141300,141575600,5210,5210,5210,5210,0
|
|
20230920,141200,141575600,5210,5210,5210,5210,0
|
|
20230920,141100,141575600,5210,5210,5210,5210,20
|
|
20230920,141000,141471400,5210,5210,5210,5210,0
|
|
20230920,140900,141471400,5210,5210,5210,5210,0
|
|
20230920,140800,141471400,5210,5210,5210,5210,1
|
|
20230920,140700,141466190,5200,5200,5200,5200,100
|
|
20230920,140600,140946190,5200,5200,5200,5200,299
|
|
20230920,140500,139391390,5200,5200,5200,5200,0
|
|
20230920,140400,139391390,5200,5200,5200,5200,0
|
|
20230920,140300,139391390,5200,5200,5200,5200,0
|
|
20230920,140200,139391390,5200,5200,5200,5200,0
|
|
20230920,140100,139391390,5200,5200,5200,5200,1
|
|
20230920,140000,139386190,5200,5200,5200,5200,0
|
|
20230920,135900,139386190,5200,5200,5200,5200,0
|
|
20230920,135800,139386190,5200,5200,5200,5200,0
|
|
20230920,135700,139386190,5200,5200,5200,5200,0
|
|
20230920,135600,139386190,5200,5200,5200,5200,0
|
|
20230920,135500,139386190,5200,5200,5200,5200,1
|
|
20230920,135400,139380990,5200,5200,5200,5200,0
|
|
20230920,135300,139380990,5200,5200,5200,5200,0
|
|
20230920,135200,139380990,5200,5200,5200,5200,0
|
|
20230920,135100,139380990,5200,5200,5200,5200,1
|
|
20230920,135000,139375790,5190,5190,5190,5190,0
|
|
20230920,134900,139375790,5190,5190,5190,5190,0
|
|
20230920,134800,139375790,5190,5190,5190,5190,0
|
|
20230920,134700,139375790,5190,5190,5190,5190,0
|
|
20230920,134600,139375790,5190,5190,5190,5190,0
|
|
20230920,134500,139375790,5190,5190,5190,5190,0
|
|
20230920,134400,139375790,5190,5190,5190,5190,0
|
|
20230920,134300,139375790,5190,5190,5190,5190,0
|
|
20230920,134200,139375790,5190,5190,5190,5190,569
|
|
20230920,134100,136422680,5190,5190,5190,5190,0
|
|
20230920,134000,136422680,5190,5190,5190,5190,0
|
|
20230920,133900,136422680,5190,5190,5190,5190,0
|
|
20230920,133800,136422680,5190,5190,5190,5190,0
|
|
20230920,133700,136422680,5190,5190,5190,5190,0
|
|
20230920,133600,136422680,5190,5190,5190,5190,184
|
|
20230920,133500,135467720,5190,5190,5190,5190,0
|
|
20230920,133400,135467720,5190,5190,5190,5190,0
|
|
20230920,133300,135467720,5190,5190,5190,5190,0
|
|
20230920,133200,135467720,5190,5190,5190,5190,0
|
|
20230920,133100,135467720,5190,5190,5190,5190,0
|
|
20230920,133000,135467720,5190,5190,5190,5190,0
|
|
20230920,132900,135467720,5190,5190,5190,5190,0
|
|
20230920,132800,135467720,5190,5190,5190,5190,0
|
|
20230920,132700,135467720,5190,5190,5190,5190,75
|
|
20230920,132600,135078470,5200,5200,5200,5200,443
|
|
20230920,132500,132774870,5210,5210,5210,5210,0
|
|
20230920,132400,132774870,5210,5210,5210,5210,0
|
|
20230920,132300,132774870,5210,5210,5210,5210,0
|
|
20230920,132200,132774870,5210,5210,5210,5210,0
|
|
20230920,132100,132774870,5210,5210,5210,5210,559
|
|
20230920,132000,129862480,5200,5200,5200,5190,327
|
|
20230920,131900,128162180,5200,5200,5200,5200,0
|
|
20230920,131800,128162180,5200,5200,5200,5200,0
|
|
20230920,131700,128162180,5200,5200,5200,5200,184
|
|
20230920,131600,127205380,5190,5190,5190,5190,1
|
|
20230920,131500,127200190,5190,5190,5190,5190,0
|
|
20230920,131400,127200190,5190,5190,5190,5190,1
|
|
20230920,131300,127195000,5190,5190,5190,5190,0
|
|
20230920,131200,127195000,5190,5190,5190,5190,350
|
|
20230920,131100,125378500,5190,5190,5190,5190,41
|
|
20230920,131000,125165710,5210,5210,5210,5210,0
|
|
20230920,130900,125165710,5210,5210,5210,5210,0
|
|
20230920,130800,125165710,5210,5210,5210,5210,0
|
|
20230920,130700,125165710,5210,5210,5210,5210,0
|
|
20230920,130600,125165710,5210,5210,5210,5210,0
|
|
20230920,130500,125165710,5210,5210,5210,5210,0
|
|
20230920,130400,125165710,5210,5210,5210,5210,20
|
|
20230920,130300,125061510,5190,5190,5190,5190,0
|
|
20230920,130200,125061510,5190,5200,5200,5190,57
|
|
20230920,130100,124765120,5200,5200,5200,5200,0
|
|
20230920,130000,124765120,5200,5200,5200,5200,50
|
|
20230920,125900,124505120,5210,5190,5210,5190,457
|
|
20230920,125800,122131270,5200,5200,5200,5200,500
|
|
20230920,125700,119531270,5200,5200,5200,5200,0
|
|
20230920,125600,119531270,5200,5200,5200,5200,0
|
|
20230920,125500,119531270,5200,5200,5200,5200,0
|
|
20230920,125400,119531270,5200,5200,5200,5200,2
|
|
20230920,125300,119520870,5210,5210,5210,5210,0
|
|
20230920,125200,119520870,5210,5210,5210,5210,0
|
|
20230920,125100,119520870,5210,5210,5210,5210,0
|
|
20230920,125000,119520870,5210,5210,5210,5210,1
|
|
20230920,124900,119515660,5190,5190,5190,5190,50
|
|
20230920,124800,119256160,5210,5210,5210,5210,0
|
|
20230920,124700,119256160,5210,5210,5210,5210,0
|
|
20230920,124600,119256160,5210,5210,5210,5210,0
|
|
20230920,124500,119256160,5210,5210,5210,5210,20
|
|
20230920,124400,119151960,5210,5210,5210,5210,10
|
|
20230920,124300,119099860,5200,5200,5200,5200,154
|
|
20230920,124200,118299060,5210,5210,5210,5210,1
|
|
20230920,124100,118293850,5210,5210,5210,5210,0
|
|
20230920,124000,118293850,5210,5210,5210,5210,0
|
|
20230920,123900,118293850,5210,5210,5210,5210,0
|
|
20230920,123800,118293850,5210,5210,5210,5210,0
|
|
20230920,123700,118293850,5210,5210,5210,5210,0
|
|
20230920,123600,118293850,5210,5210,5210,5210,101
|
|
20230920,123500,117767640,5210,5210,5210,5210,0
|
|
20230920,123400,117767640,5210,5210,5210,5210,0
|
|
20230920,123300,117767640,5210,5210,5210,5210,0
|
|
20230920,123200,117767640,5210,5210,5210,5210,0
|
|
20230920,123100,117767640,5210,5210,5210,5210,0
|
|
20230920,123000,117767640,5210,5210,5210,5210,1
|
|
20230920,122900,117762430,5200,5200,5200,5200,0
|
|
20230920,122800,117762430,5200,5200,5200,5200,0
|
|
20230920,122700,117762430,5200,5200,5200,5200,0
|
|
20230920,122600,117762430,5200,5200,5200,5200,0
|
|
20230920,122500,117762430,5200,5200,5200,5200,101
|
|
20230920,122400,117237230,5200,5200,5200,5200,0
|
|
20230920,122300,117237230,5200,5200,5200,5200,0
|
|
20230920,122200,117237230,5200,5200,5200,5200,188
|
|
20230920,122100,116259630,5220,5220,5220,5220,1
|
|
20230920,122000,116254410,5200,5200,5200,5200,0
|
|
20230920,121900,116254410,5200,5200,5200,5200,0
|
|
20230920,121800,116254410,5200,5200,5200,5200,0
|
|
20230920,121700,116254410,5200,5200,5200,5200,0
|
|
20230920,121600,116254410,5200,5200,5200,5200,0
|
|
20230920,121500,116254410,5200,5200,5200,5200,0
|
|
20230920,121400,116254410,5200,5200,5200,5200,20
|
|
20230920,121300,116150410,5200,5200,5200,5200,0
|
|
20230920,121200,116150410,5200,5200,5200,5200,0
|
|
20230920,121100,116150410,5200,5200,5200,5200,0
|
|
20230920,121000,116150410,5200,5200,5200,5200,0
|
|
20230920,120900,116150410,5200,5200,5200,5200,0
|
|
20230920,120800,116150410,5200,5200,5200,5200,0
|
|
20230920,120700,116150410,5200,5200,5200,5200,0
|
|
20230920,120600,116150410,5200,5200,5200,5200,0
|
|
20230920,120500,116150410,5200,5200,5200,5200,0
|
|
20230920,120400,116150410,5200,5200,5200,5200,0
|
|
20230920,120300,116150410,5200,5200,5200,5200,7
|
|
20230920,120200,116114010,5200,5200,5200,5200,0
|
|
20230920,120100,116114010,5200,5200,5200,5200,0
|
|
20230920,120000,116114010,5200,5200,5200,5200,0
|
|
20230920,115900,116114010,5200,5200,5200,5200,0
|
|
20230920,115800,116114010,5200,5200,5200,5200,0
|
|
20230920,115700,116114010,5200,5200,5200,5200,0
|
|
20230920,115600,116114010,5200,5200,5200,5200,0
|
|
20230920,115500,116114010,5200,5200,5200,5200,8
|
|
20230920,115400,116072410,5200,5200,5200,5200,0
|
|
20230920,115300,116072410,5200,5200,5200,5200,0
|
|
20230920,115200,116072410,5200,5200,5200,5200,0
|
|
20230920,115100,116072410,5200,5200,5200,5200,0
|
|
20230920,115000,116072410,5200,5200,5200,5200,0
|
|
20230920,114900,116072410,5200,5200,5200,5200,0
|
|
20230920,114800,116072410,5200,5200,5200,5200,0
|
|
20230920,114700,116072410,5200,5200,5200,5200,0
|
|
20230920,114600,116072410,5200,5200,5200,5200,0
|
|
20230920,114500,116072410,5200,5200,5200,5200,233
|
|
20230920,114400,114860810,5200,5200,5200,5200,0
|
|
20230920,114300,114860810,5200,5200,5200,5200,0
|
|
20230920,114200,114860810,5200,5200,5200,5200,0
|
|
20230920,114100,114860810,5200,5200,5200,5200,0
|
|
20230920,114000,114860810,5200,5200,5200,5200,0
|
|
20230920,113900,114860810,5200,5200,5200,5200,0
|
|
20230920,113800,114860810,5200,5200,5200,5200,0
|
|
20230920,113700,114860810,5200,5200,5200,5200,0
|
|
20230920,113600,114860810,5200,5200,5200,5200,0
|
|
20230920,113500,114860810,5200,5200,5200,5200,0
|
|
20230920,113400,114860810,5200,5200,5200,5200,0
|
|
20230920,113300,114860810,5200,5200,5200,5200,0
|
|
20230920,113200,114860810,5200,5200,5200,5200,63
|
|
20230920,113100,114533210,5190,5190,5190,5190,0
|
|
20230920,113000,114533210,5190,5190,5190,5190,40
|
|
20230920,112900,114325610,5200,5200,5200,5200,0
|
|
20230920,112800,114325610,5200,5200,5200,5200,0
|
|
20230920,112700,114325610,5200,5200,5200,5200,0
|
|
20230920,112600,114325610,5200,5200,5200,5200,0
|
|
20230920,112500,114325610,5200,5200,5200,5200,0
|
|
20230920,112400,114325610,5200,5200,5200,5200,0
|
|
20230920,112300,114325610,5200,5200,5200,5200,0
|
|
20230920,112200,114325610,5200,5200,5200,5200,0
|
|
20230920,112100,114325610,5200,5200,5200,5200,0
|
|
20230920,112000,114325610,5200,5200,5200,5200,6
|
|
20230920,111900,114294410,5200,5200,5200,5200,2
|
|
20230920,111800,114284010,5200,5200,5200,5200,1
|
|
20230920,111700,114278810,5200,5200,5200,5200,0
|
|
20230920,111600,114278810,5200,5200,5200,5200,1
|
|
20230920,111500,114273610,5200,5200,5200,5200,0
|
|
20230920,111400,114273610,5200,5200,5200,5200,0
|
|
20230920,111300,114273610,5200,5200,5200,5200,0
|
|
20230920,111200,114273610,5200,5200,5200,5200,0
|
|
20230920,111100,114273610,5200,5200,5200,5200,0
|
|
20230920,111000,114273610,5200,5200,5200,5200,20
|
|
20230920,110900,114169610,5200,5200,5200,5200,0
|
|
20230920,110800,114169610,5200,5200,5200,5200,200
|
|
20230920,110700,113129610,5200,5200,5200,5200,101
|
|
20230920,110600,112604410,5200,5200,5200,5200,0
|
|
20230920,110500,112604410,5200,5200,5200,5200,0
|
|
20230920,110400,112604410,5200,5200,5200,5200,0
|
|
20230920,110300,112604410,5200,5200,5200,5200,10
|
|
20230920,110200,112552410,5200,5200,5200,5200,0
|
|
20230920,110100,112552410,5200,5200,5200,5200,0
|
|
20230920,110000,112552410,5200,5200,5200,5200,20
|
|
20230920,105900,112448410,5200,5200,5200,5200,0
|
|
20230920,105800,112448410,5200,5200,5200,5200,1
|
|
20230920,105700,112443210,5200,5200,5200,5200,50
|
|
20230920,105600,112183210,5190,5200,5210,5190,1161
|
|
20230920,105500,106152220,5200,5200,5200,5200,51
|
|
20230920,105400,105887020,5200,5200,5200,5200,28
|
|
20230920,105300,105741420,5200,5200,5200,5200,0
|
|
20230920,105200,105741420,5200,5200,5200,5200,7
|
|
20230920,105100,105705020,5200,5200,5200,5200,2
|
|
20230920,105000,105694620,5190,5190,5190,5190,0
|
|
20230920,104900,105694620,5190,5200,5200,5190,398
|
|
20230920,104800,103628500,5200,5200,5200,5200,85
|
|
20230920,104700,103186500,5200,5200,5200,5200,0
|
|
20230920,104600,103186500,5200,5200,5200,5200,0
|
|
20230920,104500,103186500,5200,5200,5200,5200,0
|
|
20230920,104400,103186500,5200,5200,5200,5200,0
|
|
20230920,104300,103186500,5200,5200,5200,5200,0
|
|
20230920,104200,103186500,5200,5200,5200,5200,3
|
|
20230920,104100,103170900,5200,5200,5200,5200,0
|
|
20230920,104000,103170900,5200,5200,5200,5200,11
|
|
20230920,103900,103113700,5200,5200,5200,5200,0
|
|
20230920,103800,103113700,5200,5200,5200,5200,0
|
|
20230920,103700,103113700,5200,5200,5200,5200,0
|
|
20230920,103600,103113700,5200,5200,5200,5200,0
|
|
20230920,103500,103113700,5200,5200,5200,5200,0
|
|
20230920,103400,103113700,5200,5200,5200,5200,659
|
|
20230920,103300,99686900,5210,5210,5210,5210,0
|
|
20230920,103200,99686900,5210,5210,5210,5210,1
|
|
20230920,103100,99681690,5200,5200,5200,5200,0
|
|
20230920,103000,99681690,5200,5200,5200,5200,32
|
|
20230920,102900,99515290,5200,5210,5210,5200,96
|
|
20230920,102800,99016080,5210,5210,5210,5210,0
|
|
20230920,102700,99016080,5210,5210,5210,5210,0
|
|
20230920,102600,99016080,5210,5210,5210,5210,4
|
|
20230920,102500,98995240,5210,5210,5210,5210,5
|
|
20230920,102400,98969190,5210,5210,5210,5210,2
|
|
20230920,102300,98958770,5210,5210,5210,5210,0
|
|
20230920,102200,98958770,5210,5210,5210,5210,0
|
|
20230920,102100,98958770,5210,5210,5210,5210,2
|
|
20230920,102000,98948350,5200,5200,5200,5200,0
|
|
20230920,101900,98948350,5200,5200,5200,5200,1
|
|
20230920,101800,98943150,5200,5200,5200,5200,0
|
|
20230920,101700,98943150,5200,5200,5200,5200,0
|
|
20230920,101600,98943150,5200,5200,5200,5200,0
|
|
20230920,101500,98943150,5200,5200,5200,5200,550
|
|
20230920,101400,96083150,5210,5210,5210,5210,43
|
|
20230920,101300,95859120,5210,5210,5210,5210,0
|
|
20230920,101200,95859120,5210,5210,5210,5210,2
|
|
20230920,101100,95848700,5210,5210,5210,5210,0
|
|
20230920,101000,95848700,5210,5210,5210,5210,0
|
|
20230920,100900,95848700,5210,5210,5210,5210,13
|
|
20230920,100800,95780970,5210,5210,5210,5210,3
|
|
20230920,100700,95765340,5210,5210,5210,5210,0
|
|
20230920,100600,95765340,5210,5210,5210,5210,4
|
|
20230920,100500,95744500,5210,5210,5210,5210,53
|
|
20230920,100400,95468370,5210,5210,5210,5210,15
|
|
20230920,100300,95390220,5210,5210,5210,5210,24
|
|
20230920,100200,95265180,5210,5210,5210,5210,0
|
|
20230920,100100,95265180,5210,5210,5210,5210,4
|
|
20230920,100000,95244340,5210,5210,5210,5210,8
|
|
20230920,095900,95202660,5200,5200,5200,5200,21
|
|
20230920,095800,95093460,5200,5200,5200,5200,0
|
|
20230920,095700,95093460,5200,5200,5200,5200,0
|
|
20230920,095600,95093460,5200,5200,5200,5200,500
|
|
20230920,095500,92493460,5210,5200,5210,5200,89
|
|
20230920,095400,92029780,5200,5210,5210,5190,497
|
|
20230920,095300,89446370,5210,5210,5210,5210,0
|
|
20230920,095200,89446370,5210,5210,5210,5210,101
|
|
20230920,095100,88920160,5210,5210,5210,5210,0
|
|
20230920,095000,88920160,5210,5210,5210,5210,0
|
|
20230920,094900,88920160,5210,5210,5210,5210,0
|
|
20230920,094800,88920160,5210,5210,5210,5210,0
|
|
20230920,094700,88920160,5210,5210,5210,5210,28
|
|
20230920,094600,88774280,5210,5200,5210,5200,839
|
|
20230920,094500,84406200,5200,5200,5200,5200,189
|
|
20230920,094400,83423400,5190,5190,5190,5190,0
|
|
20230920,094300,83423400,5190,5190,5190,5190,4
|
|
20230920,094200,83402640,5200,5200,5200,5200,322
|
|
20230920,094100,81728240,5200,5200,5200,5200,500
|
|
20230920,094000,79128240,5210,5210,5210,5210,0
|
|
20230920,093900,79128240,5210,5210,5210,5210,2
|
|
20230920,093800,79117820,5210,5210,5210,5210,0
|
|
20230920,093700,79117820,5210,5210,5210,5210,1
|
|
20230920,093600,79112610,5200,5200,5200,5200,2
|
|
20230920,093500,79102210,5210,5210,5210,5210,0
|
|
20230920,093400,79102210,5210,5210,5210,5210,0
|
|
20230920,093300,79102210,5210,5210,5210,5210,0
|
|
20230920,093200,79102210,5210,5210,5210,5210,0
|
|
20230920,093100,79102210,5210,5210,5210,5210,0
|
|
20230920,093000,79102210,5210,5210,5210,5210,0
|
|
20230920,092900,79102210,5210,5210,5210,5200,151
|
|
20230920,092800,78315610,5210,5210,5210,5210,1
|
|
20230920,092700,78310400,5210,5210,5210,5210,100
|
|
20230920,092600,77789400,5210,5210,5210,5210,2
|
|
20230920,092500,77778980,5200,5200,5200,5200,0
|
|
20230920,092400,77778980,5200,5200,5200,5200,0
|
|
20230920,092300,77778980,5200,5200,5200,5200,0
|
|
20230920,092200,77778980,5200,5200,5200,5200,95
|
|
20230920,092100,77284980,5200,5200,5200,5200,278
|
|
20230920,092000,75839380,5200,5210,5210,5200,50
|
|
20230920,091900,75579370,5200,5200,5200,5200,0
|
|
20230920,091800,75579370,5200,5210,5210,5200,261
|
|
20230920,091700,74220160,5210,5210,5210,5210,0
|
|
20230920,091600,74220160,5210,5210,5210,5200,102
|
|
20230920,091500,73689740,5210,5210,5210,5210,11
|
|
20230920,091400,73632430,5200,5200,5200,5200,0
|
|
20230920,091300,73632430,5200,5200,5200,5200,330
|
|
20230920,091200,71916430,5210,5210,5210,5210,0
|
|
20230920,091100,71916430,5210,5230,5230,5210,16
|
|
20230920,091000,71832790,5230,5230,5230,5230,0
|
|
20230920,090900,71832790,5230,5230,5230,5230,0
|
|
20230920,090800,71832790,5230,5200,5230,5200,808
|
|
20230920,090700,67615170,5170,5190,5200,5170,7854
|
|
20230920,090600,26921020,5190,5210,5210,5190,526
|
|
20230920,090500,24185740,5210,5210,5210,5210,0
|
|
20230920,090400,24185740,5210,5230,5230,5210,5
|
|
20230920,090300,24159650,5240,5240,5240,5240,0
|
|
20230920,090200,24159650,5240,5240,5240,5240,2
|
|
20230920,090100,24149170,5240,5240,5240,5240,2
|
|
20230920,090000,24138690,5190,5190,5190,5190,4651
|