620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,191700,296288510,5140,5140,5140,5140,1572
|
|
20230921,191600,296288510,5140,5140,5140,5140,0
|
|
20230921,191500,296288510,5140,5140,5140,5140,0
|
|
20230921,191400,296288510,5140,5140,5140,5140,0
|
|
20230921,191300,296288510,5140,5140,5140,5140,0
|
|
20230921,191200,296288510,5140,5140,5140,5140,0
|
|
20230921,191100,296288510,5140,5140,5140,5140,0
|
|
20230921,191000,296288510,5140,5140,5140,5140,0
|
|
20230921,190900,296288510,5140,5140,5140,5140,0
|
|
20230921,190800,296288510,5140,5140,5140,5140,0
|
|
20230921,190700,296288510,5140,5140,5140,5140,0
|
|
20230921,190600,296288510,5140,5140,5140,5140,0
|
|
20230921,190500,296288510,5140,5140,5140,5140,0
|
|
20230921,190400,296288510,5140,5140,5140,5140,0
|
|
20230921,190300,296288510,5140,5140,5140,5140,0
|
|
20230921,190200,296288510,5140,5140,5140,5140,0
|
|
20230921,190100,296288510,5140,5140,5140,5140,0
|
|
20230921,190000,296288510,5140,5140,5140,5140,0
|
|
20230921,185900,296288510,5140,5140,5140,5140,0
|
|
20230921,185800,296288510,5140,5140,5140,5140,0
|
|
20230921,185700,296288510,5140,5140,5140,5140,0
|
|
20230921,185600,296288510,5140,5140,5140,5140,0
|
|
20230921,185500,296288510,5140,5140,5140,5140,0
|
|
20230921,185400,296288510,5140,5140,5140,5140,0
|
|
20230921,185300,296288510,5140,5140,5140,5140,0
|
|
20230921,185200,296288510,5140,5140,5140,5140,0
|
|
20230921,185100,296288510,5140,5140,5140,5140,0
|
|
20230921,185000,296288510,5140,5140,5140,5140,0
|
|
20230921,184900,296288510,5140,5140,5140,5140,0
|
|
20230921,184800,296288510,5140,5140,5140,5140,0
|
|
20230921,184700,296288510,5140,5140,5140,5140,1572
|
|
20230921,184600,296288510,5140,5140,5140,5140,0
|
|
20230921,184500,296288510,5140,5140,5140,5140,0
|
|
20230921,184400,296288510,5140,5140,5140,5140,0
|
|
20230921,184300,296288510,5140,5140,5140,5140,0
|
|
20230921,184200,296288510,5140,5140,5140,5140,0
|
|
20230921,184100,296288510,5140,5140,5140,5140,0
|
|
20230921,184000,296288510,5140,5140,5140,5140,0
|
|
20230921,183900,296288510,5140,5140,5140,5140,0
|
|
20230921,183800,296288510,5140,5140,5140,5140,0
|
|
20230921,183700,296288510,5140,5140,5140,5140,0
|
|
20230921,183600,296288510,5140,5140,5140,5140,0
|
|
20230921,183500,296288510,5140,5140,5140,5140,0
|
|
20230921,183400,296288510,5140,5140,5140,5140,0
|
|
20230921,183300,296288510,5140,5140,5140,5140,0
|
|
20230921,183200,296288510,5140,5140,5140,5140,0
|
|
20230921,183100,296288510,5140,5140,5140,5140,0
|
|
20230921,183000,296288510,5140,5140,5140,5140,0
|
|
20230921,182900,296288510,5140,5140,5140,5140,0
|
|
20230921,182800,296288510,5140,5140,5140,5140,0
|
|
20230921,182700,296288510,5140,5140,5140,5140,0
|
|
20230921,182600,296288510,5140,5140,5140,5140,0
|
|
20230921,182500,296288510,5140,5140,5140,5140,0
|
|
20230921,182400,296288510,5140,5140,5140,5140,0
|
|
20230921,182300,296288510,5140,5140,5140,5140,0
|
|
20230921,182200,296288510,5140,5140,5140,5140,0
|
|
20230921,182100,296288510,5140,5140,5140,5140,0
|
|
20230921,182000,296288510,5140,5140,5140,5140,0
|
|
20230921,181900,296288510,5140,5140,5140,5140,0
|
|
20230921,181800,296288510,5140,5140,5140,5140,0
|
|
20230921,181700,296288510,5140,5140,5140,5140,1572
|
|
20230921,181600,296288510,5140,5140,5140,5140,0
|
|
20230921,181500,296288510,5140,5140,5140,5140,0
|
|
20230921,181400,296288510,5140,5140,5140,5140,0
|
|
20230921,181300,296288510,5140,5140,5140,5140,0
|
|
20230921,181200,296288510,5140,5140,5140,5140,0
|
|
20230921,181100,296288510,5140,5140,5140,5140,0
|
|
20230921,181000,296288510,5140,5140,5140,5140,0
|
|
20230921,180900,296288510,5140,5140,5140,5140,0
|
|
20230921,180800,296288510,5140,5140,5140,5140,0
|
|
20230921,180700,296288510,5140,5140,5140,5140,0
|
|
20230921,180600,296288510,5140,5140,5140,5140,0
|
|
20230921,180500,296288510,5140,5140,5140,5140,0
|
|
20230921,180400,296288510,5140,5140,5140,5140,0
|
|
20230921,180300,296288510,5140,5140,5140,5140,0
|
|
20230921,180200,296288510,5140,5140,5140,5140,0
|
|
20230921,180100,296288510,5140,5140,5140,5140,0
|
|
20230921,180000,296288510,5140,5140,5140,5140,0
|
|
20230921,175900,296288510,5140,5140,5140,5140,0
|
|
20230921,175800,296288510,5140,5140,5140,5140,0
|
|
20230921,175700,296288510,5140,5140,5140,5140,0
|
|
20230921,175600,296288510,5140,5140,5140,5140,0
|
|
20230921,175500,296288510,5140,5140,5140,5140,0
|
|
20230921,175400,296288510,5140,5140,5140,5140,0
|
|
20230921,175300,296288510,5140,5140,5140,5140,0
|
|
20230921,175200,296288510,5140,5140,5140,5140,0
|
|
20230921,175100,296288510,5140,5140,5140,5140,0
|
|
20230921,175000,296288510,5140,5140,5140,5140,0
|
|
20230921,174900,296288510,5140,5140,5140,5140,0
|
|
20230921,174800,296288510,5140,5140,5140,5140,0
|
|
20230921,174700,296288510,5140,5140,5140,5140,1572
|
|
20230921,174600,296288510,5140,5140,5140,5140,0
|
|
20230921,174500,296288510,5140,5140,5140,5140,0
|
|
20230921,174400,296288510,5140,5140,5140,5140,0
|
|
20230921,174300,296288510,5140,5140,5140,5140,0
|
|
20230921,174200,296288510,5140,5140,5140,5140,0
|
|
20230921,174100,296288510,5140,5140,5140,5140,0
|
|
20230921,174000,296288510,5140,5140,5140,5140,0
|
|
20230921,173900,296288510,5140,5140,5140,5140,0
|
|
20230921,173800,296288510,5140,5140,5140,5140,0
|
|
20230921,173700,296288510,5140,5140,5140,5140,0
|
|
20230921,173600,296288510,5140,5140,5140,5140,0
|
|
20230921,173500,296288510,5140,5140,5140,5140,0
|
|
20230921,173400,296288510,5140,5140,5140,5140,0
|
|
20230921,173300,296288510,5140,5140,5140,5140,0
|
|
20230921,173200,296288510,5140,5140,5140,5140,0
|
|
20230921,173100,296288510,5140,5140,5140,5140,0
|
|
20230921,173000,296288510,5140,5140,5140,5140,0
|
|
20230921,172900,296288510,5140,5140,5140,5140,0
|
|
20230921,172800,296288510,5140,5140,5140,5140,0
|
|
20230921,172700,296288510,5140,5140,5140,5140,0
|
|
20230921,172600,296288510,5140,5140,5140,5140,0
|
|
20230921,172500,296288510,5140,5140,5140,5140,0
|
|
20230921,172400,296288510,5140,5140,5140,5140,0
|
|
20230921,172300,296288510,5140,5140,5140,5140,0
|
|
20230921,172200,296288510,5140,5140,5140,5140,0
|
|
20230921,172100,296288510,5140,5140,5140,5140,0
|
|
20230921,172000,296288510,5140,5140,5140,5140,0
|
|
20230921,171900,296288510,5140,5140,5140,5140,0
|
|
20230921,171800,296288510,5140,5140,5140,5140,0
|
|
20230921,171700,296288510,5140,5140,5140,5140,1572
|
|
20230921,171600,296288510,5140,5140,5140,5140,0
|
|
20230921,171500,296288510,5140,5140,5140,5140,0
|
|
20230921,171400,296288510,5140,5140,5140,5140,0
|
|
20230921,171300,296288510,5140,5140,5140,5140,0
|
|
20230921,171200,296288510,5140,5140,5140,5140,0
|
|
20230921,171100,296288510,5140,5140,5140,5140,0
|
|
20230921,171000,296288510,5140,5140,5140,5140,0
|
|
20230921,170900,296288510,5140,5140,5140,5140,0
|
|
20230921,170800,296288510,5140,5140,5140,5140,0
|
|
20230921,170700,296288510,5140,5140,5140,5140,0
|
|
20230921,170600,296288510,5140,5140,5140,5140,0
|
|
20230921,170500,296288510,5140,5140,5140,5140,0
|
|
20230921,170400,296288510,5140,5140,5140,5140,0
|
|
20230921,170300,296288510,5140,5140,5140,5140,0
|
|
20230921,170200,296288510,5140,5140,5140,5140,0
|
|
20230921,170100,296288510,5140,5140,5140,5140,0
|
|
20230921,170000,296288510,5140,5140,5140,5140,0
|
|
20230921,165900,296288510,5140,5140,5140,5140,0
|
|
20230921,165800,296288510,5140,5140,5140,5140,0
|
|
20230921,165700,296288510,5140,5140,5140,5140,0
|
|
20230921,165600,296288510,5140,5140,5140,5140,0
|
|
20230921,165500,296288510,5140,5140,5140,5140,0
|
|
20230921,165400,296288510,5140,5140,5140,5140,0
|
|
20230921,165300,296288510,5140,5140,5140,5140,0
|
|
20230921,165200,296288510,5140,5140,5140,5140,0
|
|
20230921,165100,296288510,5140,5140,5140,5140,0
|
|
20230921,165000,296288510,5140,5140,5140,5140,0
|
|
20230921,164900,296288510,5140,5140,5140,5140,0
|
|
20230921,164800,296288510,5140,5140,5140,5140,0
|
|
20230921,164700,296288510,5140,5140,5140,5140,1572
|
|
20230921,164600,296288510,5140,5140,5140,5140,0
|
|
20230921,164500,296288510,5140,5140,5140,5140,0
|
|
20230921,164400,296288510,5140,5140,5140,5140,0
|
|
20230921,164300,296288510,5140,5140,5140,5140,0
|
|
20230921,164200,296288510,5140,5140,5140,5140,0
|
|
20230921,164100,296288510,5140,5140,5140,5140,0
|
|
20230921,164000,296288510,5140,5140,5140,5140,0
|
|
20230921,163900,296288510,5140,5140,5140,5140,0
|
|
20230921,163800,296288510,5140,5140,5140,5140,0
|
|
20230921,163700,296288510,5140,5140,5140,5140,0
|
|
20230921,163600,296288510,5140,5140,5140,5140,0
|
|
20230921,163500,296288510,5140,5140,5140,5140,0
|
|
20230921,163400,296288510,5140,5140,5140,5140,0
|
|
20230921,163300,296288510,5140,5140,5140,5140,0
|
|
20230921,163200,296288510,5140,5140,5140,5140,0
|
|
20230921,163100,296288510,5140,5140,5140,5140,0
|
|
20230921,163000,296288510,5140,5140,5140,5140,0
|
|
20230921,162900,296288510,5140,5140,5140,5140,0
|
|
20230921,162800,296288510,5140,5140,5140,5140,0
|
|
20230921,162700,296288510,5140,5140,5140,5140,0
|
|
20230921,162600,296288510,5140,5140,5140,5140,0
|
|
20230921,162500,296288510,5140,5140,5140,5140,0
|
|
20230921,162400,296288510,5140,5140,5140,5140,0
|
|
20230921,162300,296288510,5140,5140,5140,5140,0
|
|
20230921,162200,296288510,5140,5140,5140,5140,0
|
|
20230921,162100,296288510,5140,5140,5140,5140,0
|
|
20230921,162000,296288510,5140,5140,5140,5140,0
|
|
20230921,161900,296288510,5140,5140,5140,5140,0
|
|
20230921,161800,296288510,5140,5140,5140,5140,0
|
|
20230921,161700,296288510,5140,5140,5140,5140,1572
|
|
20230921,161600,296288510,5140,5140,5140,5140,0
|
|
20230921,161500,296288510,5140,5140,5140,5140,0
|
|
20230921,161400,296288510,5140,5140,5140,5140,0
|
|
20230921,161300,296288510,5140,5140,5140,5140,0
|
|
20230921,161200,296288510,5140,5140,5140,5140,0
|
|
20230921,161100,296288510,5140,5140,5140,5140,0
|
|
20230921,161000,296288510,5140,5140,5140,5140,0
|
|
20230921,160900,296288510,5140,5140,5140,5140,0
|
|
20230921,160800,296288510,5140,5140,5140,5140,0
|
|
20230921,160700,296288510,5140,5140,5140,5140,0
|
|
20230921,160600,296288510,5140,5140,5140,5140,0
|
|
20230921,160500,296288510,5140,5140,5140,5140,0
|
|
20230921,160400,296288510,5140,5140,5140,5140,0
|
|
20230921,160300,296288510,5140,5140,5140,5140,0
|
|
20230921,160200,296288510,5140,5140,5140,5140,0
|
|
20230921,160100,296288510,5140,5140,5140,5140,0
|
|
20230921,160000,296288510,5140,5140,5140,5140,0
|
|
20230921,155900,296288510,5140,5140,5140,5140,0
|
|
20230921,155800,296288510,5140,5140,5140,5140,0
|
|
20230921,155700,296288510,5140,5140,5140,5140,0
|
|
20230921,155600,296288510,5140,5140,5140,5140,0
|
|
20230921,155500,296288510,5140,5140,5140,5140,0
|
|
20230921,155400,296288510,5140,5140,5140,5140,0
|
|
20230921,155300,296288510,5140,5140,5140,5140,0
|
|
20230921,155200,296288510,5140,5140,5140,5140,0
|
|
20230921,155100,296288510,5140,5140,5140,5140,0
|
|
20230921,155000,296288510,5140,5140,5140,5140,0
|
|
20230921,154900,296288510,5140,5140,5140,5140,0
|
|
20230921,154800,296288510,5140,5140,5140,5140,0
|
|
20230921,154700,296288510,5140,5140,5140,5140,1572
|
|
20230921,154600,296288510,5140,5140,5140,5140,0
|
|
20230921,154500,296288510,5140,5140,5140,5140,0
|
|
20230921,154400,296288510,5140,5140,5140,5140,0
|
|
20230921,154300,296288510,5140,5140,5140,5140,0
|
|
20230921,154200,296288510,5140,5140,5140,5140,0
|
|
20230921,154100,296288510,5140,5140,5140,5140,0
|
|
20230921,154000,296288510,5140,5140,5140,5140,0
|
|
20230921,153900,296288510,5140,5140,5140,5140,0
|
|
20230921,153800,296288510,5140,5140,5140,5140,0
|
|
20230921,153700,296288510,5140,5140,5140,5140,0
|
|
20230921,153600,296288510,5140,5140,5140,5140,0
|
|
20230921,153500,296288510,5140,5140,5140,5140,0
|
|
20230921,153400,296288510,5140,5140,5140,5140,0
|
|
20230921,153300,296288510,5140,5140,5140,5140,0
|
|
20230921,153200,296288510,5140,5140,5140,5140,0
|
|
20230921,153100,296288510,5140,5140,5140,5140,0
|
|
20230921,153000,296288510,5140,5140,5140,5140,1572
|
|
20230921,152900,288208430,5090,5090,5090,5090,0
|
|
20230921,152800,288208430,5090,5090,5090,5090,0
|
|
20230921,152700,288208430,5090,5090,5090,5090,0
|
|
20230921,152600,288208430,5090,5090,5090,5090,0
|
|
20230921,152500,288208430,5090,5090,5090,5090,0
|
|
20230921,152400,288208430,5090,5090,5090,5090,0
|
|
20230921,152300,288208430,5090,5090,5090,5090,0
|
|
20230921,152200,288208430,5090,5090,5090,5090,0
|
|
20230921,152100,288208430,5090,5090,5090,5090,0
|
|
20230921,152000,288208430,5090,5090,5090,5090,0
|
|
20230921,151900,288208430,5090,5100,5100,5090,1906
|
|
20230921,151800,278506870,5100,5100,5110,5100,67
|
|
20230921,151700,278165140,5100,5100,5100,5090,3140
|
|
20230921,151600,262159930,5100,5100,5100,5100,50
|
|
20230921,151500,261904930,5100,5100,5100,5100,0
|
|
20230921,151400,261904930,5100,5100,5100,5100,154
|
|
20230921,151300,261119530,5110,5110,5110,5110,0
|
|
20230921,151200,261119530,5110,5110,5110,5110,129
|
|
20230921,151100,260460340,5110,5110,5110,5110,587
|
|
20230921,151000,257460770,5110,5110,5110,5110,60
|
|
20230921,150900,257154170,5100,5100,5100,5100,156
|
|
20230921,150800,256358570,5100,5100,5100,5100,376
|
|
20230921,150700,254440970,5110,5110,5110,5110,0
|
|
20230921,150600,254440970,5110,5110,5110,5110,487
|
|
20230921,150500,251952400,5110,5110,5110,5110,6
|
|
20230921,150400,251921740,5120,5120,5120,5120,0
|
|
20230921,150300,251921740,5120,5120,5120,5120,10
|
|
20230921,150200,251870540,5120,5110,5120,5110,164
|
|
20230921,150100,251032490,5120,5120,5120,5120,0
|
|
20230921,150000,251032490,5120,5120,5120,5120,5
|
|
20230921,145900,251006890,5120,5120,5120,5120,0
|
|
20230921,145800,251006890,5120,5120,5120,5120,0
|
|
20230921,145700,251006890,5120,5120,5120,5120,0
|
|
20230921,145600,251006890,5120,5120,5120,5120,501
|
|
20230921,145500,248441770,5120,5120,5120,5120,0
|
|
20230921,145400,248441770,5120,5120,5120,5120,0
|
|
20230921,145300,248441770,5120,5120,5120,5120,0
|
|
20230921,145200,248441770,5120,5120,5120,5120,0
|
|
20230921,145100,248441770,5120,5120,5120,5120,213
|
|
20230921,145000,247351210,5120,5120,5120,5120,0
|
|
20230921,144900,247351210,5120,5120,5120,5120,0
|
|
20230921,144800,247351210,5120,5120,5120,5120,1
|
|
20230921,144700,247346090,5120,5120,5120,5120,10
|
|
20230921,144600,247294890,5120,5120,5120,5120,0
|
|
20230921,144500,247294890,5120,5120,5120,5120,17
|
|
20230921,144400,247207850,5120,5120,5120,5120,5
|
|
20230921,144300,247182250,5120,5120,5120,5120,0
|
|
20230921,144200,247182250,5120,5120,5120,5120,0
|
|
20230921,144100,247182250,5120,5120,5120,5120,11
|
|
20230921,144000,247125930,5120,5120,5120,5120,19
|
|
20230921,143900,247028650,5120,5120,5120,5120,0
|
|
20230921,143800,247028650,5120,5120,5120,5120,98
|
|
20230921,143700,246526890,5110,5110,5110,5110,0
|
|
20230921,143600,246526890,5110,5110,5110,5110,524
|
|
20230921,143500,243849250,5110,5110,5110,5110,0
|
|
20230921,143400,243849250,5110,5110,5110,5110,1277
|
|
20230921,143300,237323780,5120,5120,5120,5120,4
|
|
20230921,143200,237303300,5120,5120,5120,5120,0
|
|
20230921,143100,237303300,5120,5120,5120,5120,5
|
|
20230921,143000,237277700,5120,5120,5120,5120,738
|
|
20230921,142900,233499140,5130,5130,5130,5130,0
|
|
20230921,142800,233499140,5130,5130,5130,5130,6
|
|
20230921,142700,233468360,5130,5130,5130,5130,0
|
|
20230921,142600,233468360,5130,5130,5130,5130,0
|
|
20230921,142500,233468360,5130,5130,5130,5130,0
|
|
20230921,142400,233468360,5130,5130,5130,5130,0
|
|
20230921,142300,233468360,5130,5130,5130,5130,700
|
|
20230921,142200,229877360,5130,5130,5130,5130,0
|
|
20230921,142100,229877360,5130,5130,5130,5130,0
|
|
20230921,142000,229877360,5130,5130,5130,5130,115
|
|
20230921,141900,229287410,5140,5140,5140,5140,0
|
|
20230921,141800,229287410,5140,5140,5140,5140,0
|
|
20230921,141700,229287410,5140,5140,5140,5140,100
|
|
20230921,141600,228773410,5140,5140,5140,5140,0
|
|
20230921,141500,228773410,5140,5140,5140,5140,44
|
|
20230921,141400,228547250,5140,5140,5140,5140,0
|
|
20230921,141300,228547250,5140,5140,5140,5140,0
|
|
20230921,141200,228547250,5140,5140,5140,5140,11
|
|
20230921,141100,228490710,5150,5150,5150,5150,0
|
|
20230921,141000,228490710,5150,5150,5150,5150,0
|
|
20230921,140900,228490710,5150,5150,5150,5150,0
|
|
20230921,140800,228490710,5150,5150,5150,5150,0
|
|
20230921,140700,228490710,5150,5150,5150,5150,0
|
|
20230921,140600,228490710,5150,5150,5150,5150,294
|
|
20230921,140500,226976610,5120,5130,5130,5120,200
|
|
20230921,140400,225951510,5130,5130,5130,5130,50
|
|
20230921,140300,225695010,5130,5130,5130,5130,0
|
|
20230921,140200,225695010,5130,5130,5130,5130,0
|
|
20230921,140100,225695010,5130,5130,5130,5130,0
|
|
20230921,140000,225695010,5130,5130,5130,5130,0
|
|
20230921,135900,225695010,5130,5130,5130,5130,0
|
|
20230921,135800,225695010,5130,5150,5150,5130,81
|
|
20230921,135700,225279460,5150,5150,5150,5150,0
|
|
20230921,135600,225279460,5150,5150,5150,5150,0
|
|
20230921,135500,225279460,5150,5150,5150,5150,5
|
|
20230921,135400,225253710,5150,5150,5150,5150,0
|
|
20230921,135300,225253710,5150,5150,5150,5150,0
|
|
20230921,135200,225253710,5150,5150,5150,5150,0
|
|
20230921,135100,225253710,5150,5150,5150,5150,0
|
|
20230921,135000,225253710,5150,5150,5150,5150,0
|
|
20230921,134900,225253710,5150,5150,5150,5150,0
|
|
20230921,134800,225253710,5150,5150,5150,5150,200
|
|
20230921,134700,224223710,5150,5150,5150,5150,0
|
|
20230921,134600,224223710,5150,5150,5150,5150,0
|
|
20230921,134500,224223710,5150,5150,5150,5150,0
|
|
20230921,134400,224223710,5150,5150,5150,5150,0
|
|
20230921,134300,224223710,5150,5150,5150,5150,10
|
|
20230921,134200,224172210,5150,5150,5150,5150,0
|
|
20230921,134100,224172210,5150,5150,5150,5150,0
|
|
20230921,134000,224172210,5150,5150,5150,5150,0
|
|
20230921,133900,224172210,5150,5150,5150,5150,0
|
|
20230921,133800,224172210,5150,5150,5150,5150,0
|
|
20230921,133700,224172210,5150,5150,5150,5150,0
|
|
20230921,133600,224172210,5150,5150,5150,5150,0
|
|
20230921,133500,224172210,5150,5150,5150,5150,3
|
|
20230921,133400,224156760,5150,5150,5150,5150,0
|
|
20230921,133300,224156760,5150,5150,5150,5150,11
|
|
20230921,133200,224100110,5150,5150,5150,5150,50
|
|
20230921,133100,223842610,5150,5150,5150,5150,1
|
|
20230921,133000,223837460,5140,5140,5140,5140,0
|
|
20230921,132900,223837460,5140,5140,5140,5140,0
|
|
20230921,132800,223837460,5140,5140,5140,5140,1
|
|
20230921,132700,223832320,5150,5150,5150,5150,0
|
|
20230921,132600,223832320,5150,5150,5150,5150,0
|
|
20230921,132500,223832320,5150,5150,5150,5150,0
|
|
20230921,132400,223832320,5150,5150,5150,5150,0
|
|
20230921,132300,223832320,5150,5150,5150,5150,488
|
|
20230921,132200,221319120,5120,5120,5120,5120,204
|
|
20230921,132100,220274640,5130,5130,5130,5130,0
|
|
20230921,132000,220274640,5130,5130,5130,5130,0
|
|
20230921,131900,220274640,5130,5130,5130,5130,2
|
|
20230921,131800,220264380,5130,5130,5130,5130,2
|
|
20230921,131700,220254120,5150,5130,5150,5130,12
|
|
20230921,131600,220192540,5130,5130,5130,5130,13
|
|
20230921,131500,220125850,5120,5120,5120,5120,0
|
|
20230921,131400,220125850,5120,5120,5120,5120,132
|
|
20230921,131300,219450010,5120,5120,5120,5120,130
|
|
20230921,131200,218784410,5100,5110,5110,5100,274
|
|
20230921,131100,217386960,5110,5110,5110,5110,60
|
|
20230921,131000,217080360,5110,5110,5110,5110,20
|
|
20230921,130900,216978160,5110,5110,5110,5110,0
|
|
20230921,130800,216978160,5110,5120,5120,5110,1006
|
|
20230921,130700,211827490,5110,5110,5110,5100,7181
|
|
20230921,130600,175173200,5110,5130,5130,5110,2371
|
|
20230921,130500,163034260,5130,5130,5130,5120,59
|
|
20230921,130400,162731680,5130,5130,5130,5130,50
|
|
20230921,130300,162475180,5130,5130,5130,5130,5
|
|
20230921,130200,162449530,5130,5130,5130,5130,22
|
|
20230921,130100,162336670,5130,5130,5130,5130,11
|
|
20230921,130000,162280240,5130,5130,5130,5130,168
|
|
20230921,125900,161418400,5140,5140,5140,5140,1474
|
|
20230921,125800,153842040,5140,5140,5140,5140,10
|
|
20230921,125700,153790640,5140,5140,5140,5140,24
|
|
20230921,125600,153667280,5160,5160,5160,5160,0
|
|
20230921,125500,153667280,5160,5160,5160,5160,1
|
|
20230921,125400,153662120,5130,5130,5140,5130,889
|
|
20230921,125300,149101050,5130,5130,5130,5130,1597
|
|
20230921,125200,140908440,5130,5130,5130,5130,262
|
|
20230921,125100,139564380,5130,5130,5130,5130,500
|
|
20230921,125000,136999380,5140,5140,5140,5140,0
|
|
20230921,124900,136999380,5140,5140,5140,5140,0
|
|
20230921,124800,136999380,5140,5140,5140,5140,0
|
|
20230921,124700,136999380,5140,5140,5140,5140,0
|
|
20230921,124600,136999380,5140,5140,5140,5140,0
|
|
20230921,124500,136999380,5140,5140,5140,5140,0
|
|
20230921,124400,136999380,5140,5140,5140,5140,9
|
|
20230921,124300,136953120,5140,5140,5140,5140,17
|
|
20230921,124200,136865740,5140,5140,5140,5140,88
|
|
20230921,124100,136413420,5140,5140,5140,5140,47
|
|
20230921,124000,136171840,5130,5130,5130,5130,0
|
|
20230921,123900,136171840,5130,5130,5130,5130,0
|
|
20230921,123800,136171840,5130,5130,5130,5130,0
|
|
20230921,123700,136171840,5130,5130,5130,5130,35
|
|
20230921,123600,135992290,5130,5130,5130,5130,0
|
|
20230921,123500,135992290,5130,5140,5160,5130,116
|
|
20230921,123400,135396910,5140,5140,5140,5140,20
|
|
20230921,123300,135294110,5130,5130,5130,5130,400
|
|
20230921,123200,133242110,5130,5140,5140,5130,228
|
|
20230921,123100,132070400,5140,5150,5150,5140,274
|
|
20230921,123000,130662020,5150,5150,5150,5150,0
|
|
20230921,122900,130662020,5150,5150,5150,5150,3
|
|
20230921,122800,130646570,5150,5150,5150,5150,0
|
|
20230921,122700,130646570,5150,5150,5150,5150,1
|
|
20230921,122600,130641420,5140,5140,5140,5140,0
|
|
20230921,122500,130641420,5140,5140,5140,5140,0
|
|
20230921,122400,130641420,5140,5140,5140,5140,1000
|
|
20230921,122300,125501420,5140,5140,5140,5140,0
|
|
20230921,122200,125501420,5140,5140,5140,5140,0
|
|
20230921,122100,125501420,5140,5140,5140,5140,0
|
|
20230921,122000,125501420,5140,5140,5140,5140,11
|
|
20230921,121900,125444880,5160,5140,5160,5140,201
|
|
20230921,121800,124411720,5150,5150,5150,5150,0
|
|
20230921,121700,124411720,5150,5150,5150,5150,5
|
|
20230921,121600,124385970,5150,5150,5150,5150,0
|
|
20230921,121500,124385970,5150,5150,5150,5150,0
|
|
20230921,121400,124385970,5150,5150,5150,5150,17
|
|
20230921,121300,124298420,5150,5150,5150,5150,5
|
|
20230921,121200,124272670,5150,5150,5150,5150,10
|
|
20230921,121100,124221170,5150,5150,5150,5150,35
|
|
20230921,121000,124040920,5150,5150,5150,5150,34
|
|
20230921,120900,123865820,5150,5150,5150,5150,309
|
|
20230921,120800,122274470,5150,5150,5150,5150,24
|
|
20230921,120700,122150870,5150,5150,5150,5150,25
|
|
20230921,120600,122022120,5150,5150,5150,5150,186
|
|
20230921,120500,121064220,5150,5150,5150,5150,11
|
|
20230921,120400,121007570,5150,5150,5150,5150,351
|
|
20230921,120300,119199920,5150,5150,5150,5150,0
|
|
20230921,120200,119199920,5150,5150,5150,5150,0
|
|
20230921,120100,119199920,5150,5140,5150,5140,293
|
|
20230921,120000,117692900,5150,5150,5150,5150,0
|
|
20230921,115900,117692900,5150,5150,5150,5150,0
|
|
20230921,115800,117692900,5150,5150,5150,5150,0
|
|
20230921,115700,117692900,5150,5150,5150,5150,0
|
|
20230921,115600,117692900,5150,5150,5150,5150,0
|
|
20230921,115500,117692900,5150,5150,5150,5150,0
|
|
20230921,115400,117692900,5150,5150,5150,5150,0
|
|
20230921,115300,117692900,5150,5150,5150,5150,4
|
|
20230921,115200,117672300,5150,5150,5150,5150,0
|
|
20230921,115100,117672300,5150,5150,5150,5150,0
|
|
20230921,115000,117672300,5150,5150,5150,5150,15
|
|
20230921,114900,117595050,5150,5150,5150,5150,50
|
|
20230921,114800,117337550,5150,5150,5150,5150,0
|
|
20230921,114700,117337550,5150,5150,5150,5150,0
|
|
20230921,114600,117337550,5150,5150,5150,5150,775
|
|
20230921,114500,113346300,5150,5150,5150,5150,0
|
|
20230921,114400,113346300,5150,5150,5150,5150,0
|
|
20230921,114300,113346300,5150,5150,5150,5150,150
|
|
20230921,114200,112573800,5150,5150,5150,5150,0
|
|
20230921,114100,112573800,5150,5150,5150,5150,0
|
|
20230921,114000,112573800,5150,5150,5150,5150,102
|
|
20230921,113900,112048500,5150,5150,5150,5150,0
|
|
20230921,113800,112048500,5150,5150,5150,5150,0
|
|
20230921,113700,112048500,5150,5150,5150,5150,3
|
|
20230921,113600,112033050,5150,5150,5150,5150,7
|
|
20230921,113500,111997000,5150,5150,5150,5150,0
|
|
20230921,113400,111997000,5150,5150,5150,5150,2586
|
|
20230921,113300,98679100,5150,5150,5150,5150,0
|
|
20230921,113200,98679100,5150,5150,5150,5150,0
|
|
20230921,113100,98679100,5150,5150,5150,5150,0
|
|
20230921,113000,98679100,5150,5150,5150,5150,10
|
|
20230921,112900,98627600,5160,5160,5160,5160,0
|
|
20230921,112800,98627600,5160,5160,5160,5160,0
|
|
20230921,112700,98627600,5160,5160,5160,5160,3
|
|
20230921,112600,98612120,5160,5160,5160,5160,5
|
|
20230921,112500,98586320,5160,5160,5160,5160,0
|
|
20230921,112400,98586320,5160,5160,5160,5160,0
|
|
20230921,112300,98586320,5160,5160,5160,5160,70
|
|
20230921,112200,98225120,5160,5160,5160,5160,225
|
|
20230921,112100,97064120,5160,5160,5160,5160,104
|
|
20230921,112000,96527480,5160,5160,5160,5160,2
|
|
20230921,111900,96517160,5150,5150,5150,5150,0
|
|
20230921,111800,96517160,5150,5150,5150,5150,0
|
|
20230921,111700,96517160,5150,5150,5150,5150,100
|
|
20230921,111600,96002160,5150,5150,5150,5150,0
|
|
20230921,111500,96002160,5150,5150,5150,5150,0
|
|
20230921,111400,96002160,5150,5150,5150,5150,6
|
|
20230921,111300,95971260,5150,5150,5150,5150,0
|
|
20230921,111200,95971260,5150,5150,5150,5150,0
|
|
20230921,111100,95971260,5150,5150,5150,5150,700
|
|
20230921,111000,92366260,5140,5140,5140,5140,21
|
|
20230921,110900,92258320,5160,5160,5160,5160,0
|
|
20230921,110800,92258320,5160,5160,5160,5160,0
|
|
20230921,110700,92258320,5160,5160,5160,5160,0
|
|
20230921,110600,92258320,5160,5160,5160,5160,0
|
|
20230921,110500,92258320,5160,5160,5160,5160,0
|
|
20230921,110400,92258320,5160,5160,5160,5160,1
|
|
20230921,110300,92253160,5160,5160,5160,5160,2
|
|
20230921,110200,92242840,5160,5160,5160,5160,0
|
|
20230921,110100,92242840,5160,5160,5160,5160,1
|
|
20230921,110000,92237680,5140,5140,5140,5140,0
|
|
20230921,105900,92237680,5140,5140,5140,5140,107
|
|
20230921,105800,91687700,5150,5150,5160,5150,306
|
|
20230921,105700,90111760,5150,5140,5150,5130,1842
|
|
20230921,105600,80658570,5150,5150,5160,5150,9
|
|
20230921,105500,80612200,5140,5140,5140,5140,1
|
|
20230921,105400,80607060,5150,5150,5150,5150,0
|
|
20230921,105300,80607060,5150,5150,5150,5150,0
|
|
20230921,105200,80607060,5150,5150,5150,5150,10
|
|
20230921,105100,80555560,5160,5160,5160,5160,0
|
|
20230921,105000,80555560,5160,5160,5160,5160,10
|
|
20230921,104900,80503960,5140,5140,5140,5140,1
|
|
20230921,104800,80498820,5180,5180,5180,5180,0
|
|
20230921,104700,80498820,5180,5180,5180,5180,0
|
|
20230921,104600,80498820,5180,5160,5180,5160,61
|
|
20230921,104500,80184040,5160,5160,5160,5160,100
|
|
20230921,104400,79668040,5140,5140,5140,5140,0
|
|
20230921,104300,79668040,5140,5140,5140,5140,446
|
|
20230921,104200,77375600,5150,5150,5150,5150,0
|
|
20230921,104100,77375600,5150,5150,5150,5150,101
|
|
20230921,104000,76855450,5130,5130,5130,5130,10
|
|
20230921,103900,76804150,5150,5150,5150,5150,5
|
|
20230921,103800,76778400,5150,5150,5150,5150,0
|
|
20230921,103700,76778400,5150,5140,5150,5140,130
|
|
20230921,103600,76109400,5130,5160,5160,5130,5310
|
|
20230921,103500,48791590,5160,5160,5160,5160,250
|
|
20230921,103400,47501590,5160,5160,5160,5160,220
|
|
20230921,103300,46366390,5150,5150,5150,5150,50
|
|
20230921,103200,46108890,5180,5180,5180,5180,0
|
|
20230921,103100,46108890,5180,5180,5180,5180,0
|
|
20230921,103000,46108890,5180,5180,5180,5180,0
|
|
20230921,102900,46108890,5180,5150,5180,5150,194
|
|
20230921,102800,45109760,5150,5150,5150,5150,0
|
|
20230921,102700,45109760,5150,5150,5150,5150,0
|
|
20230921,102600,45109760,5150,5150,5150,5150,1184
|
|
20230921,102500,39012160,5170,5170,5170,5170,0
|
|
20230921,102400,39012160,5170,5170,5170,5170,10
|
|
20230921,102300,38960460,5180,5180,5180,5180,173
|
|
20230921,102200,38064320,5180,5180,5180,5180,5
|
|
20230921,102100,38038420,5160,5160,5160,5160,2140
|
|
20230921,102000,26996020,5190,5190,5190,5190,0
|
|
20230921,101900,26996020,5190,5190,5190,5190,1
|
|
20230921,101800,26990830,5160,5160,5160,5160,0
|
|
20230921,101700,26990830,5160,5160,5160,5160,0
|
|
20230921,101600,26990830,5160,5160,5160,5160,0
|
|
20230921,101500,26990830,5160,5160,5160,5160,98
|
|
20230921,101400,26485150,5170,5170,5170,5170,11
|
|
20230921,101300,26428280,5160,5160,5160,5160,3
|
|
20230921,101200,26412800,5160,5160,5160,5160,0
|
|
20230921,101100,26412800,5160,5160,5160,5160,0
|
|
20230921,101000,26412800,5160,5160,5160,5160,19
|
|
20230921,100900,26314760,5190,5190,5190,5190,30
|
|
20230921,100800,26159060,5190,5190,5190,5190,400
|
|
20230921,100700,24083060,5190,5190,5190,5190,100
|
|
20230921,100600,23564060,5160,5160,5160,5160,0
|
|
20230921,100500,23564060,5160,5160,5160,5160,190
|
|
20230921,100400,22583660,5190,5190,5190,5190,0
|
|
20230921,100300,22583660,5190,5190,5190,5190,0
|
|
20230921,100200,22583660,5190,5190,5190,5190,0
|
|
20230921,100100,22583660,5190,5170,5190,5170,280
|
|
20230921,100000,21135260,5200,5200,5200,5200,0
|
|
20230921,095900,21135260,5200,5200,5200,5200,219
|
|
20230921,095800,19996460,5200,5200,5200,5200,1
|
|
20230921,095700,19991260,5180,5180,5180,5180,52
|
|
20230921,095600,19721900,5190,5190,5190,5190,0
|
|
20230921,095500,19721900,5190,5190,5190,5190,1
|
|
20230921,095400,19716710,5200,5200,5200,5200,0
|
|
20230921,095300,19716710,5200,5200,5200,5200,0
|
|
20230921,095200,19716710,5200,5200,5200,5200,2
|
|
20230921,095100,19706310,5200,5200,5200,5200,96
|
|
20230921,095000,19207110,5200,5200,5200,5200,0
|
|
20230921,094900,19207110,5200,5200,5200,5200,0
|
|
20230921,094800,19207110,5200,5200,5200,5200,0
|
|
20230921,094700,19207110,5200,5200,5200,5200,0
|
|
20230921,094600,19207110,5200,5200,5200,5200,8
|
|
20230921,094500,19165510,5200,5200,5200,5200,48
|
|
20230921,094400,18915910,5200,5200,5200,5200,2
|
|
20230921,094300,18905510,5180,5180,5180,5180,100
|
|
20230921,094200,18387510,5180,5180,5180,5180,0
|
|
20230921,094100,18387510,5180,5180,5180,5180,50
|
|
20230921,094000,18128510,5200,5200,5200,5200,0
|
|
20230921,093900,18128510,5200,5200,5200,5200,0
|
|
20230921,093800,18128510,5200,5200,5200,5200,0
|
|
20230921,093700,18128510,5200,5200,5200,5200,2
|
|
20230921,093600,18118110,5200,5200,5200,5200,0
|
|
20230921,093500,18118110,5200,5180,5200,5180,51
|
|
20230921,093400,17853910,5200,5200,5200,5200,0
|
|
20230921,093300,17853910,5200,5200,5200,5200,0
|
|
20230921,093200,17853910,5200,5200,5200,5200,50
|
|
20230921,093100,17593910,5200,5200,5200,5200,0
|
|
20230921,093000,17593910,5200,5200,5200,5200,0
|
|
20230921,092900,17593910,5200,5200,5200,5200,0
|
|
20230921,092800,17593910,5200,5200,5200,5200,1
|
|
20230921,092700,17588710,5200,5200,5200,5200,10
|
|
20230921,092600,17536710,5170,5190,5190,5170,118
|
|
20230921,092500,16926130,5200,5200,5200,5200,0
|
|
20230921,092400,16926130,5200,5200,5200,5200,70
|
|
20230921,092300,16562130,5200,5200,5200,5200,40
|
|
20230921,092200,16354130,5210,5210,5210,5210,0
|
|
20230921,092100,16354130,5210,5210,5210,5210,483
|
|
20230921,092000,13837700,5210,5210,5210,5210,0
|
|
20230921,091900,13837700,5210,5210,5210,5210,0
|
|
20230921,091800,13837700,5210,5180,5210,5180,102
|
|
20230921,091700,13309280,5180,5180,5180,5180,0
|
|
20230921,091600,13309280,5180,5180,5180,5180,0
|
|
20230921,091500,13309280,5180,5180,5180,5180,0
|
|
20230921,091400,13309280,5180,5180,5180,5180,100
|
|
20230921,091300,12791280,5180,5200,5200,5180,897
|
|
20230921,091200,8129280,5180,5180,5180,5180,132
|
|
20230921,091100,7445520,5180,5180,5180,5180,19
|
|
20230921,091000,7347100,5180,5180,5180,5180,600
|
|
20230921,090900,4239100,5190,5200,5200,5190,11
|
|
20230921,090800,4182000,5200,5200,5200,5200,0
|
|
20230921,090700,4182000,5200,5200,5200,5200,0
|
|
20230921,090600,4182000,5200,5200,5200,5200,100
|
|
20230921,090500,3662000,5200,5200,5200,5200,0
|
|
20230921,090400,3662000,5200,5200,5200,5200,0
|
|
20230921,090300,3662000,5200,5200,5200,5200,1
|
|
20230921,090200,3656800,5160,5160,5160,5160,0
|
|
20230921,090100,3656800,5160,5160,5160,5160,30
|
|
20230921,090000,3502000,5150,5150,5150,5150,680
|