693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,203000,164913450,5160,5160,5160,5160,364
|
|
20230920,202900,164913450,5160,5160,5160,5160,0
|
|
20230920,202800,164913450,5160,5160,5160,5160,0
|
|
20230920,202700,164913450,5160,5160,5160,5160,0
|
|
20230920,202600,164913450,5160,5160,5160,5160,0
|
|
20230920,202500,164913450,5160,5160,5160,5160,0
|
|
20230920,202400,164913450,5160,5160,5160,5160,0
|
|
20230920,202300,164913450,5160,5160,5160,5160,0
|
|
20230920,202200,164913450,5160,5160,5160,5160,0
|
|
20230920,202100,164913450,5160,5160,5160,5160,0
|
|
20230920,202000,164913450,5160,5160,5160,5160,0
|
|
20230920,201900,164913450,5160,5160,5160,5160,0
|
|
20230920,201800,164913450,5160,5160,5160,5160,0
|
|
20230920,201700,164913450,5160,5160,5160,5160,0
|
|
20230920,201600,164913450,5160,5160,5160,5160,0
|
|
20230920,201500,164913450,5160,5160,5160,5160,0
|
|
20230920,201400,164913450,5160,5160,5160,5160,0
|
|
20230920,201300,164913450,5160,5160,5160,5160,0
|
|
20230920,201200,164913450,5160,5160,5160,5160,0
|
|
20230920,201100,164913450,5160,5160,5160,5160,0
|
|
20230920,201000,164913450,5160,5160,5160,5160,0
|
|
20230920,200900,164913450,5160,5160,5160,5160,0
|
|
20230920,200800,164913450,5160,5160,5160,5160,0
|
|
20230920,200700,164913450,5160,5160,5160,5160,0
|
|
20230920,200600,164913450,5160,5160,5160,5160,0
|
|
20230920,200500,164913450,5160,5160,5160,5160,0
|
|
20230920,200400,164913450,5160,5160,5160,5160,0
|
|
20230920,200300,164913450,5160,5160,5160,5160,0
|
|
20230920,200200,164913450,5160,5160,5160,5160,0
|
|
20230920,200100,164913450,5160,5160,5160,5160,0
|
|
20230920,200000,164913450,5160,5160,5160,5160,364
|
|
20230920,195900,164913450,5160,5160,5160,5160,0
|
|
20230920,195800,164913450,5160,5160,5160,5160,0
|
|
20230920,195700,164913450,5160,5160,5160,5160,0
|
|
20230920,195600,164913450,5160,5160,5160,5160,0
|
|
20230920,195500,164913450,5160,5160,5160,5160,0
|
|
20230920,195400,164913450,5160,5160,5160,5160,0
|
|
20230920,195300,164913450,5160,5160,5160,5160,0
|
|
20230920,195200,164913450,5160,5160,5160,5160,0
|
|
20230920,195100,164913450,5160,5160,5160,5160,0
|
|
20230920,195000,164913450,5160,5160,5160,5160,0
|
|
20230920,194900,164913450,5160,5160,5160,5160,0
|
|
20230920,194800,164913450,5160,5160,5160,5160,0
|
|
20230920,194700,164913450,5160,5160,5160,5160,0
|
|
20230920,194600,164913450,5160,5160,5160,5160,0
|
|
20230920,194500,164913450,5160,5160,5160,5160,0
|
|
20230920,194400,164913450,5160,5160,5160,5160,0
|
|
20230920,194300,164913450,5160,5160,5160,5160,0
|
|
20230920,194200,164913450,5160,5160,5160,5160,0
|
|
20230920,194100,164913450,5160,5160,5160,5160,0
|
|
20230920,194000,164913450,5160,5160,5160,5160,0
|
|
20230920,193900,164913450,5160,5160,5160,5160,0
|
|
20230920,193800,164913450,5160,5160,5160,5160,0
|
|
20230920,193700,164913450,5160,5160,5160,5160,0
|
|
20230920,193600,164913450,5160,5160,5160,5160,0
|
|
20230920,193500,164913450,5160,5160,5160,5160,0
|
|
20230920,193400,164913450,5160,5160,5160,5160,0
|
|
20230920,193300,164913450,5160,5160,5160,5160,0
|
|
20230920,193200,164913450,5160,5160,5160,5160,0
|
|
20230920,193100,164913450,5160,5160,5160,5160,0
|
|
20230920,193000,164913450,5160,5160,5160,5160,364
|
|
20230920,192900,164913450,5160,5160,5160,5160,0
|
|
20230920,192800,164913450,5160,5160,5160,5160,0
|
|
20230920,192700,164913450,5160,5160,5160,5160,0
|
|
20230920,192600,164913450,5160,5160,5160,5160,0
|
|
20230920,192500,164913450,5160,5160,5160,5160,0
|
|
20230920,192400,164913450,5160,5160,5160,5160,0
|
|
20230920,192300,164913450,5160,5160,5160,5160,0
|
|
20230920,192200,164913450,5160,5160,5160,5160,0
|
|
20230920,192100,164913450,5160,5160,5160,5160,0
|
|
20230920,192000,164913450,5160,5160,5160,5160,0
|
|
20230920,191900,164913450,5160,5160,5160,5160,0
|
|
20230920,191800,164913450,5160,5160,5160,5160,0
|
|
20230920,191700,164913450,5160,5160,5160,5160,0
|
|
20230920,191600,164913450,5160,5160,5160,5160,0
|
|
20230920,191500,164913450,5160,5160,5160,5160,0
|
|
20230920,191400,164913450,5160,5160,5160,5160,0
|
|
20230920,191300,164913450,5160,5160,5160,5160,0
|
|
20230920,191200,164913450,5160,5160,5160,5160,0
|
|
20230920,191100,164913450,5160,5160,5160,5160,0
|
|
20230920,191000,164913450,5160,5160,5160,5160,0
|
|
20230920,190900,164913450,5160,5160,5160,5160,0
|
|
20230920,190800,164913450,5160,5160,5160,5160,0
|
|
20230920,190700,164913450,5160,5160,5160,5160,0
|
|
20230920,190600,164913450,5160,5160,5160,5160,0
|
|
20230920,190500,164913450,5160,5160,5160,5160,0
|
|
20230920,190400,164913450,5160,5160,5160,5160,0
|
|
20230920,190300,164913450,5160,5160,5160,5160,0
|
|
20230920,190200,164913450,5160,5160,5160,5160,0
|
|
20230920,190100,164913450,5160,5160,5160,5160,0
|
|
20230920,190000,164913450,5160,5160,5160,5160,364
|
|
20230920,185900,164913450,5160,5160,5160,5160,0
|
|
20230920,185800,164913450,5160,5160,5160,5160,0
|
|
20230920,185700,164913450,5160,5160,5160,5160,0
|
|
20230920,185600,164913450,5160,5160,5160,5160,0
|
|
20230920,185500,164913450,5160,5160,5160,5160,0
|
|
20230920,185400,164913450,5160,5160,5160,5160,0
|
|
20230920,185300,164913450,5160,5160,5160,5160,0
|
|
20230920,185200,164913450,5160,5160,5160,5160,0
|
|
20230920,185100,164913450,5160,5160,5160,5160,0
|
|
20230920,185000,164913450,5160,5160,5160,5160,0
|
|
20230920,184900,164913450,5160,5160,5160,5160,0
|
|
20230920,184800,164913450,5160,5160,5160,5160,0
|
|
20230920,184700,164913450,5160,5160,5160,5160,0
|
|
20230920,184600,164913450,5160,5160,5160,5160,0
|
|
20230920,184500,164913450,5160,5160,5160,5160,0
|
|
20230920,184400,164913450,5160,5160,5160,5160,0
|
|
20230920,184300,164913450,5160,5160,5160,5160,0
|
|
20230920,184200,164913450,5160,5160,5160,5160,0
|
|
20230920,184100,164913450,5160,5160,5160,5160,0
|
|
20230920,184000,164913450,5160,5160,5160,5160,0
|
|
20230920,183900,164913450,5160,5160,5160,5160,0
|
|
20230920,183800,164913450,5160,5160,5160,5160,0
|
|
20230920,183700,164913450,5160,5160,5160,5160,0
|
|
20230920,183600,164913450,5160,5160,5160,5160,0
|
|
20230920,183500,164913450,5160,5160,5160,5160,0
|
|
20230920,183400,164913450,5160,5160,5160,5160,0
|
|
20230920,183300,164913450,5160,5160,5160,5160,0
|
|
20230920,183200,164913450,5160,5160,5160,5160,0
|
|
20230920,183100,164913450,5160,5160,5160,5160,0
|
|
20230920,183000,164913450,5160,5160,5160,5160,364
|
|
20230920,182900,164913450,5160,5160,5160,5160,0
|
|
20230920,182800,164913450,5160,5160,5160,5160,0
|
|
20230920,182700,164913450,5160,5160,5160,5160,0
|
|
20230920,182600,164913450,5160,5160,5160,5160,0
|
|
20230920,182500,164913450,5160,5160,5160,5160,0
|
|
20230920,182400,164913450,5160,5160,5160,5160,0
|
|
20230920,182300,164913450,5160,5160,5160,5160,0
|
|
20230920,182200,164913450,5160,5160,5160,5160,0
|
|
20230920,182100,164913450,5160,5160,5160,5160,0
|
|
20230920,182000,164913450,5160,5160,5160,5160,0
|
|
20230920,181900,164913450,5160,5160,5160,5160,0
|
|
20230920,181800,164913450,5160,5160,5160,5160,0
|
|
20230920,181700,164913450,5160,5160,5160,5160,0
|
|
20230920,181600,164913450,5160,5160,5160,5160,0
|
|
20230920,181500,164913450,5160,5160,5160,5160,0
|
|
20230920,181400,164913450,5160,5160,5160,5160,0
|
|
20230920,181300,164913450,5160,5160,5160,5160,0
|
|
20230920,181200,164913450,5160,5160,5160,5160,0
|
|
20230920,181100,164913450,5160,5160,5160,5160,0
|
|
20230920,181000,164913450,5160,5160,5160,5160,0
|
|
20230920,180900,164913450,5160,5160,5160,5160,0
|
|
20230920,180800,164913450,5160,5160,5160,5160,0
|
|
20230920,180700,164913450,5160,5160,5160,5160,0
|
|
20230920,180600,164913450,5160,5160,5160,5160,0
|
|
20230920,180500,164913450,5160,5160,5160,5160,0
|
|
20230920,180400,164913450,5160,5160,5160,5160,0
|
|
20230920,180300,164913450,5160,5160,5160,5160,0
|
|
20230920,180200,164913450,5160,5160,5160,5160,0
|
|
20230920,180100,164913450,5160,5160,5160,5160,0
|
|
20230920,180000,164913450,5160,5160,5160,5160,364
|
|
20230920,175900,164913450,5160,5160,5160,5160,0
|
|
20230920,175800,164913450,5160,5160,5160,5160,0
|
|
20230920,175700,164913450,5160,5160,5160,5160,0
|
|
20230920,175600,164913450,5160,5160,5160,5160,0
|
|
20230920,175500,164913450,5160,5160,5160,5160,0
|
|
20230920,175400,164913450,5160,5160,5160,5160,0
|
|
20230920,175300,164913450,5160,5160,5160,5160,0
|
|
20230920,175200,164913450,5160,5160,5160,5160,0
|
|
20230920,175100,164913450,5160,5160,5160,5160,0
|
|
20230920,175000,164913450,5160,5160,5160,5160,0
|
|
20230920,174900,164913450,5160,5160,5160,5160,0
|
|
20230920,174800,164913450,5160,5160,5160,5160,0
|
|
20230920,174700,164913450,5160,5160,5160,5160,0
|
|
20230920,174600,164913450,5160,5160,5160,5160,0
|
|
20230920,174500,164913450,5160,5160,5160,5160,0
|
|
20230920,174400,164913450,5160,5160,5160,5160,0
|
|
20230920,174300,164913450,5160,5160,5160,5160,0
|
|
20230920,174200,164913450,5160,5160,5160,5160,0
|
|
20230920,174100,164913450,5160,5160,5160,5160,0
|
|
20230920,174000,164913450,5160,5160,5160,5160,0
|
|
20230920,173900,164913450,5160,5160,5160,5160,0
|
|
20230920,173800,164913450,5160,5160,5160,5160,0
|
|
20230920,173700,164913450,5160,5160,5160,5160,0
|
|
20230920,173600,164913450,5160,5160,5160,5160,0
|
|
20230920,173500,164913450,5160,5160,5160,5160,0
|
|
20230920,173400,164913450,5160,5160,5160,5160,0
|
|
20230920,173300,164913450,5160,5160,5160,5160,0
|
|
20230920,173200,164913450,5160,5160,5160,5160,0
|
|
20230920,173100,164913450,5160,5160,5160,5160,0
|
|
20230920,173000,164913450,5160,5160,5160,5160,364
|
|
20230920,172900,164913450,5160,5160,5160,5160,0
|
|
20230920,172800,164913450,5160,5160,5160,5160,0
|
|
20230920,172700,164913450,5160,5160,5160,5160,0
|
|
20230920,172600,164913450,5160,5160,5160,5160,0
|
|
20230920,172500,164913450,5160,5160,5160,5160,0
|
|
20230920,172400,164913450,5160,5160,5160,5160,0
|
|
20230920,172300,164913450,5160,5160,5160,5160,0
|
|
20230920,172200,164913450,5160,5160,5160,5160,0
|
|
20230920,172100,164913450,5160,5160,5160,5160,0
|
|
20230920,172000,164913450,5160,5160,5160,5160,0
|
|
20230920,171900,164913450,5160,5160,5160,5160,0
|
|
20230920,171800,164913450,5160,5160,5160,5160,0
|
|
20230920,171700,164913450,5160,5160,5160,5160,0
|
|
20230920,171600,164913450,5160,5160,5160,5160,0
|
|
20230920,171500,164913450,5160,5160,5160,5160,0
|
|
20230920,171400,164913450,5160,5160,5160,5160,0
|
|
20230920,171300,164913450,5160,5160,5160,5160,0
|
|
20230920,171200,164913450,5160,5160,5160,5160,0
|
|
20230920,171100,164913450,5160,5160,5160,5160,0
|
|
20230920,171000,164913450,5160,5160,5160,5160,0
|
|
20230920,170900,164913450,5160,5160,5160,5160,0
|
|
20230920,170800,164913450,5160,5160,5160,5160,0
|
|
20230920,170700,164913450,5160,5160,5160,5160,0
|
|
20230920,170600,164913450,5160,5160,5160,5160,0
|
|
20230920,170500,164913450,5160,5160,5160,5160,0
|
|
20230920,170400,164913450,5160,5160,5160,5160,0
|
|
20230920,170300,164913450,5160,5160,5160,5160,0
|
|
20230920,170200,164913450,5160,5160,5160,5160,0
|
|
20230920,170100,164913450,5160,5160,5160,5160,0
|
|
20230920,170000,164913450,5160,5160,5160,5160,364
|
|
20230920,165900,164913450,5160,5160,5160,5160,0
|
|
20230920,165800,164913450,5160,5160,5160,5160,0
|
|
20230920,165700,164913450,5160,5160,5160,5160,0
|
|
20230920,165600,164913450,5160,5160,5160,5160,0
|
|
20230920,165500,164913450,5160,5160,5160,5160,0
|
|
20230920,165400,164913450,5160,5160,5160,5160,0
|
|
20230920,165300,164913450,5160,5160,5160,5160,0
|
|
20230920,165200,164913450,5160,5160,5160,5160,0
|
|
20230920,165100,164913450,5160,5160,5160,5160,0
|
|
20230920,165000,164913450,5160,5160,5160,5160,0
|
|
20230920,164900,164913450,5160,5160,5160,5160,0
|
|
20230920,164800,164913450,5160,5160,5160,5160,0
|
|
20230920,164700,164913450,5160,5160,5160,5160,0
|
|
20230920,164600,164913450,5160,5160,5160,5160,0
|
|
20230920,164500,164913450,5160,5160,5160,5160,0
|
|
20230920,164400,164913450,5160,5160,5160,5160,0
|
|
20230920,164300,164913450,5160,5160,5160,5160,0
|
|
20230920,164200,164913450,5160,5160,5160,5160,0
|
|
20230920,164100,164913450,5160,5160,5160,5160,0
|
|
20230920,164000,164913450,5160,5160,5160,5160,0
|
|
20230920,163900,164913450,5160,5160,5160,5160,0
|
|
20230920,163800,164913450,5160,5160,5160,5160,0
|
|
20230920,163700,164913450,5160,5160,5160,5160,0
|
|
20230920,163600,164913450,5160,5160,5160,5160,0
|
|
20230920,163500,164913450,5160,5160,5160,5160,0
|
|
20230920,163400,164913450,5160,5160,5160,5160,0
|
|
20230920,163300,164913450,5160,5160,5160,5160,0
|
|
20230920,163200,164913450,5160,5160,5160,5160,0
|
|
20230920,163100,164913450,5160,5160,5160,5160,0
|
|
20230920,163000,164913450,5160,5160,5160,5160,364
|
|
20230920,162900,164913450,5160,5160,5160,5160,0
|
|
20230920,162800,164913450,5160,5160,5160,5160,0
|
|
20230920,162700,164913450,5160,5160,5160,5160,0
|
|
20230920,162600,164913450,5160,5160,5160,5160,0
|
|
20230920,162500,164913450,5160,5160,5160,5160,0
|
|
20230920,162400,164913450,5160,5160,5160,5160,0
|
|
20230920,162300,164913450,5160,5160,5160,5160,0
|
|
20230920,162200,164913450,5160,5160,5160,5160,0
|
|
20230920,162100,164913450,5160,5160,5160,5160,0
|
|
20230920,162000,164913450,5160,5160,5160,5160,0
|
|
20230920,161900,164913450,5160,5160,5160,5160,0
|
|
20230920,161800,164913450,5160,5160,5160,5160,0
|
|
20230920,161700,164913450,5160,5160,5160,5160,0
|
|
20230920,161600,164913450,5160,5160,5160,5160,0
|
|
20230920,161500,164913450,5160,5160,5160,5160,0
|
|
20230920,161400,164913450,5160,5160,5160,5160,0
|
|
20230920,161300,164913450,5160,5160,5160,5160,0
|
|
20230920,161200,164913450,5160,5160,5160,5160,0
|
|
20230920,161100,164913450,5160,5160,5160,5160,0
|
|
20230920,161000,164913450,5160,5160,5160,5160,0
|
|
20230920,160900,164913450,5160,5160,5160,5160,0
|
|
20230920,160800,164913450,5160,5160,5160,5160,0
|
|
20230920,160700,164913450,5160,5160,5160,5160,0
|
|
20230920,160600,164913450,5160,5160,5160,5160,0
|
|
20230920,160500,164913450,5160,5160,5160,5160,0
|
|
20230920,160400,164913450,5160,5160,5160,5160,0
|
|
20230920,160300,164913450,5160,5160,5160,5160,0
|
|
20230920,160200,164913450,5160,5160,5160,5160,0
|
|
20230920,160100,164913450,5160,5160,5160,5160,0
|
|
20230920,160000,164913450,5160,5160,5160,5160,364
|
|
20230920,155900,164913450,5160,5160,5160,5160,0
|
|
20230920,155800,164913450,5160,5160,5160,5160,0
|
|
20230920,155700,164913450,5160,5160,5160,5160,0
|
|
20230920,155600,164913450,5160,5160,5160,5160,0
|
|
20230920,155500,164913450,5160,5160,5160,5160,0
|
|
20230920,155400,164913450,5160,5160,5160,5160,0
|
|
20230920,155300,164913450,5160,5160,5160,5160,0
|
|
20230920,155200,164913450,5160,5160,5160,5160,0
|
|
20230920,155100,164913450,5160,5160,5160,5160,0
|
|
20230920,155000,164913450,5160,5160,5160,5160,0
|
|
20230920,154900,164913450,5160,5160,5160,5160,0
|
|
20230920,154800,164913450,5160,5160,5160,5160,0
|
|
20230920,154700,164913450,5160,5160,5160,5160,0
|
|
20230920,154600,164913450,5160,5160,5160,5160,0
|
|
20230920,154500,164913450,5160,5160,5160,5160,0
|
|
20230920,154400,164913450,5160,5160,5160,5160,0
|
|
20230920,154300,164913450,5160,5160,5160,5160,0
|
|
20230920,154200,164913450,5160,5160,5160,5160,0
|
|
20230920,154100,164913450,5160,5160,5160,5160,0
|
|
20230920,154000,164913450,5160,5160,5160,5160,0
|
|
20230920,153900,164913450,5160,5160,5160,5160,0
|
|
20230920,153800,164913450,5160,5160,5160,5160,0
|
|
20230920,153700,164913450,5160,5160,5160,5160,0
|
|
20230920,153600,164913450,5160,5160,5160,5160,0
|
|
20230920,153500,164913450,5160,5160,5160,5160,0
|
|
20230920,153400,164913450,5160,5160,5160,5160,0
|
|
20230920,153300,164913450,5160,5160,5160,5160,0
|
|
20230920,153200,164913450,5160,5160,5160,5160,0
|
|
20230920,153100,164913450,5160,5160,5160,5160,0
|
|
20230920,153000,164913450,5160,5160,5160,5160,728
|
|
20230920,152900,163035210,5140,5140,5140,5140,0
|
|
20230920,152800,163035210,5140,5140,5140,5140,0
|
|
20230920,152700,163035210,5140,5140,5140,5140,0
|
|
20230920,152600,163035210,5140,5140,5140,5140,0
|
|
20230920,152500,163035210,5140,5140,5140,5140,0
|
|
20230920,152400,163035210,5140,5140,5140,5140,0
|
|
20230920,152300,163035210,5140,5140,5140,5140,0
|
|
20230920,152200,163035210,5140,5140,5140,5140,0
|
|
20230920,152100,163035210,5140,5140,5140,5140,0
|
|
20230920,152000,163035210,5140,5140,5140,5140,0
|
|
20230920,151900,163035210,5140,5140,5140,5140,11
|
|
20230920,151800,162978670,5150,5140,5150,5140,25
|
|
20230920,151700,162850160,5140,5100,5140,5100,389
|
|
20230920,151600,160864560,5100,5100,5100,5100,16
|
|
20230920,151500,160782960,5100,5090,5100,5090,26
|
|
20230920,151400,160650570,5080,5050,5080,5040,2087
|
|
20230920,151300,150084670,5070,5070,5070,5070,22
|
|
20230920,151200,149973130,5070,5070,5070,5070,0
|
|
20230920,151100,149973130,5070,5070,5070,5070,0
|
|
20230920,151000,149973130,5070,5070,5070,5070,0
|
|
20230920,150900,149973130,5070,5070,5070,5070,0
|
|
20230920,150800,149973130,5070,5070,5070,5070,1
|
|
20230920,150700,149968060,5070,5070,5070,5070,0
|
|
20230920,150600,149968060,5070,5070,5070,5070,38
|
|
20230920,150500,149775400,5070,5050,5070,5050,1822
|
|
20230920,150400,140566130,5060,5060,5060,5060,0
|
|
20230920,150300,140566130,5060,5060,5060,5060,11
|
|
20230920,150200,140510470,5040,5040,5040,5040,0
|
|
20230920,150100,140510470,5040,5050,5050,5040,149
|
|
20230920,150000,139759000,5050,5060,5060,5050,52
|
|
20230920,145900,139496390,5060,5060,5060,5060,0
|
|
20230920,145800,139496390,5060,5060,5060,5060,1
|
|
20230920,145700,139491330,5060,5060,5060,5060,0
|
|
20230920,145600,139491330,5060,5060,5060,5060,0
|
|
20230920,145500,139491330,5060,5060,5060,5060,0
|
|
20230920,145400,139491330,5060,5060,5060,5060,0
|
|
20230920,145300,139491330,5060,5060,5060,5060,100
|
|
20230920,145200,138985330,5060,5060,5060,5060,0
|
|
20230920,145100,138985330,5060,5060,5060,5060,64
|
|
20230920,145000,138661490,5060,5060,5060,5060,0
|
|
20230920,144900,138661490,5060,5060,5060,5060,20
|
|
20230920,144800,138560290,5050,5050,5050,5050,280
|
|
20230920,144700,137146290,5060,5060,5060,5060,0
|
|
20230920,144600,137146290,5060,5060,5060,5060,0
|
|
20230920,144500,137146290,5060,5060,5060,5060,4
|
|
20230920,144400,137126050,5070,5070,5070,5070,0
|
|
20230920,144300,137126050,5070,5070,5070,5070,0
|
|
20230920,144200,137126050,5070,5070,5070,5070,0
|
|
20230920,144100,137126050,5070,5070,5070,5070,0
|
|
20230920,144000,137126050,5070,5070,5070,5070,0
|
|
20230920,143900,137126050,5070,5070,5070,5070,10
|
|
20230920,143800,137075350,5040,5040,5040,5040,0
|
|
20230920,143700,137075350,5040,5040,5040,5040,0
|
|
20230920,143600,137075350,5040,5040,5040,5040,0
|
|
20230920,143500,137075350,5040,5040,5040,5040,0
|
|
20230920,143400,137075350,5040,5040,5040,5040,0
|
|
20230920,143300,137075350,5040,5040,5040,5040,0
|
|
20230920,143200,137075350,5040,5050,5050,5040,290
|
|
20230920,143100,135613740,5070,5070,5070,5070,0
|
|
20230920,143000,135613740,5070,5070,5070,5070,0
|
|
20230920,142900,135613740,5070,5070,5070,5070,65
|
|
20230920,142800,135284190,5070,5070,5070,5070,0
|
|
20230920,142700,135284190,5070,5070,5070,5070,0
|
|
20230920,142600,135284190,5070,5070,5070,5070,176
|
|
20230920,142500,134391870,5070,5070,5070,5070,0
|
|
20230920,142400,134391870,5070,5070,5070,5070,1
|
|
20230920,142300,134386800,5040,5040,5040,5040,0
|
|
20230920,142200,134386800,5040,5040,5040,5040,0
|
|
20230920,142100,134386800,5040,5040,5040,5040,0
|
|
20230920,142000,134386800,5040,5060,5060,5040,510
|
|
20230920,141900,131816100,5070,5070,5070,5070,0
|
|
20230920,141800,131816100,5070,5070,5070,5070,0
|
|
20230920,141700,131816100,5070,5070,5070,5070,0
|
|
20230920,141600,131816100,5070,5070,5070,5070,0
|
|
20230920,141500,131816100,5070,5070,5070,5070,21
|
|
20230920,141400,131709630,5040,5040,5040,5040,0
|
|
20230920,141300,131709630,5040,5040,5040,5040,0
|
|
20230920,141200,131709630,5040,5040,5040,5040,0
|
|
20230920,141100,131709630,5040,5040,5040,5040,0
|
|
20230920,141000,131709630,5040,5040,5040,5040,0
|
|
20230920,140900,131709630,5040,5040,5040,5040,0
|
|
20230920,140800,131709630,5040,5040,5040,5040,687
|
|
20230920,140700,128247150,5040,5040,5040,5040,0
|
|
20230920,140600,128247150,5040,5050,5050,5040,3
|
|
20230920,140500,128232010,5050,5050,5050,5050,0
|
|
20230920,140400,128232010,5050,5050,5050,5050,0
|
|
20230920,140300,128232010,5050,5060,5060,5050,194
|
|
20230920,140200,127251910,5060,5060,5060,5060,0
|
|
20230920,140100,127251910,5060,5060,5060,5060,0
|
|
20230920,140000,127251910,5060,5060,5060,5060,29
|
|
20230920,135900,127105170,5060,5060,5060,5060,0
|
|
20230920,135800,127105170,5060,5060,5060,5060,0
|
|
20230920,135700,127105170,5060,5060,5060,5060,0
|
|
20230920,135600,127105170,5060,5060,5060,5060,0
|
|
20230920,135500,127105170,5060,5060,5060,5060,0
|
|
20230920,135400,127105170,5060,5060,5060,5060,0
|
|
20230920,135300,127105170,5060,5060,5060,5060,0
|
|
20230920,135200,127105170,5060,5060,5060,5060,0
|
|
20230920,135100,127105170,5060,5060,5060,5060,0
|
|
20230920,135000,127105170,5060,5060,5060,5060,205
|
|
20230920,134900,126067870,5070,5070,5070,5070,59
|
|
20230920,134800,125768740,5070,5070,5070,5070,5
|
|
20230920,134700,125743390,5070,5070,5070,5070,0
|
|
20230920,134600,125743390,5070,5070,5070,5070,0
|
|
20230920,134500,125743390,5070,5070,5070,5070,0
|
|
20230920,134400,125743390,5070,5070,5070,5070,0
|
|
20230920,134300,125743390,5070,5070,5070,5070,0
|
|
20230920,134200,125743390,5070,5070,5070,5070,0
|
|
20230920,134100,125743390,5070,5070,5070,5070,0
|
|
20230920,134000,125743390,5070,5070,5070,5070,0
|
|
20230920,133900,125743390,5070,5070,5070,5070,0
|
|
20230920,133800,125743390,5070,5070,5070,5070,0
|
|
20230920,133700,125743390,5070,5070,5070,5070,0
|
|
20230920,133600,125743390,5070,5070,5070,5070,6
|
|
20230920,133500,125712970,5070,5070,5070,5070,0
|
|
20230920,133400,125712970,5070,5070,5070,5070,0
|
|
20230920,133300,125712970,5070,5070,5070,5070,30
|
|
20230920,133200,125560870,5070,5070,5070,5070,0
|
|
20230920,133100,125560870,5070,5040,5070,5040,4
|
|
20230920,133000,125540650,5040,5040,5040,5040,2
|
|
20230920,132900,125530570,5040,5040,5040,5040,0
|
|
20230920,132800,125530570,5040,5040,5040,5040,0
|
|
20230920,132700,125530570,5040,5040,5040,5040,0
|
|
20230920,132600,125530570,5040,5040,5040,5040,0
|
|
20230920,132500,125530570,5040,5040,5040,5040,0
|
|
20230920,132400,125530570,5040,5040,5040,5040,0
|
|
20230920,132300,125530570,5040,5040,5040,5040,967
|
|
20230920,132200,120656890,5050,5050,5050,5040,615
|
|
20230920,132100,117551150,5060,5060,5060,5060,0
|
|
20230920,132000,117551150,5060,5060,5060,5060,0
|
|
20230920,131900,117551150,5060,5060,5060,5060,91
|
|
20230920,131800,117090690,5070,5060,5070,5060,6
|
|
20230920,131700,117060320,5070,5070,5070,5070,0
|
|
20230920,131600,117060320,5070,5070,5070,5070,0
|
|
20230920,131500,117060320,5070,5070,5070,5070,0
|
|
20230920,131400,117060320,5070,5070,5070,5070,0
|
|
20230920,131300,117060320,5070,5070,5070,5070,0
|
|
20230920,131200,117060320,5070,5060,5070,5060,195
|
|
20230920,131100,116073600,5070,5060,5070,5060,89
|
|
20230920,131000,115623250,5060,5060,5060,5060,0
|
|
20230920,130900,115623250,5060,5060,5060,5060,0
|
|
20230920,130800,115623250,5060,5060,5060,5060,12
|
|
20230920,130700,115562530,5080,5070,5080,5070,400
|
|
20230920,130600,113532530,5080,5080,5080,5080,0
|
|
20230920,130500,113532530,5080,5080,5080,5080,23
|
|
20230920,130400,113415690,5060,5060,5060,5060,0
|
|
20230920,130300,113415690,5060,5060,5060,5060,0
|
|
20230920,130200,113415690,5060,5060,5060,5060,0
|
|
20230920,130100,113415690,5060,5060,5060,5060,0
|
|
20230920,130000,113415690,5060,5060,5060,5060,0
|
|
20230920,125900,113415690,5060,5060,5060,5060,0
|
|
20230920,125800,113415690,5060,5060,5060,5060,101
|
|
20230920,125700,112904630,5060,5060,5060,5060,0
|
|
20230920,125600,112904630,5060,5060,5060,5060,0
|
|
20230920,125500,112904630,5060,5060,5060,5060,183
|
|
20230920,125400,111978650,5060,5060,5060,5060,0
|
|
20230920,125300,111978650,5060,5060,5060,5060,0
|
|
20230920,125200,111978650,5060,5060,5060,5060,0
|
|
20230920,125100,111978650,5060,5060,5060,5060,0
|
|
20230920,125000,111978650,5060,5060,5060,5060,0
|
|
20230920,124900,111978650,5060,5060,5060,5060,0
|
|
20230920,124800,111978650,5060,5060,5060,5060,0
|
|
20230920,124700,111978650,5060,5070,5070,5060,254
|
|
20230920,124600,110693270,5090,5090,5090,5090,10
|
|
20230920,124500,110642370,5090,5090,5090,5090,0
|
|
20230920,124400,110642370,5090,5090,5090,5090,0
|
|
20230920,124300,110642370,5090,5090,5090,5090,0
|
|
20230920,124200,110642370,5090,5090,5090,5090,0
|
|
20230920,124100,110642370,5090,5090,5090,5090,0
|
|
20230920,124000,110642370,5090,5090,5090,5090,0
|
|
20230920,123900,110642370,5090,5090,5090,5090,0
|
|
20230920,123800,110642370,5090,5090,5090,5090,1
|
|
20230920,123700,110637280,5090,5090,5090,5090,0
|
|
20230920,123600,110637280,5090,5090,5090,5090,0
|
|
20230920,123500,110637280,5090,5090,5090,5090,0
|
|
20230920,123400,110637280,5090,5090,5090,5090,0
|
|
20230920,123300,110637280,5090,5090,5090,5090,0
|
|
20230920,123200,110637280,5090,5090,5090,5090,0
|
|
20230920,123100,110637280,5090,5090,5090,5090,0
|
|
20230920,123000,110637280,5090,5090,5090,5090,0
|
|
20230920,122900,110637280,5090,5090,5090,5090,0
|
|
20230920,122800,110637280,5090,5090,5090,5090,0
|
|
20230920,122700,110637280,5090,5090,5090,5090,2
|
|
20230920,122600,110627100,5060,5060,5060,5060,0
|
|
20230920,122500,110627100,5060,5060,5060,5060,300
|
|
20230920,122400,109109100,5070,5070,5070,5070,182
|
|
20230920,122300,108186360,5100,5100,5100,5100,0
|
|
20230920,122200,108186360,5100,5100,5100,5100,0
|
|
20230920,122100,108186360,5100,5100,5100,5100,0
|
|
20230920,122000,108186360,5100,5100,5100,5100,0
|
|
20230920,121900,108186360,5100,5100,5100,5100,1
|
|
20230920,121800,108181260,5090,5090,5090,5090,9
|
|
20230920,121700,108135450,5070,5060,5070,5060,82
|
|
20230920,121600,107719730,5060,5060,5060,5060,0
|
|
20230920,121500,107719730,5060,5060,5060,5060,0
|
|
20230920,121400,107719730,5060,5060,5060,5060,0
|
|
20230920,121300,107719730,5060,5060,5060,5060,0
|
|
20230920,121200,107719730,5060,5060,5060,5060,21
|
|
20230920,121100,107613470,5070,5070,5070,5070,79
|
|
20230920,121000,107212940,5090,5090,5090,5090,0
|
|
20230920,120900,107212940,5090,5090,5090,5090,0
|
|
20230920,120800,107212940,5090,5090,5090,5090,0
|
|
20230920,120700,107212940,5090,5090,5090,5090,0
|
|
20230920,120600,107212940,5090,5090,5090,5090,0
|
|
20230920,120500,107212940,5090,5090,5090,5090,0
|
|
20230920,120400,107212940,5090,5090,5090,5090,0
|
|
20230920,120300,107212940,5090,5090,5090,5090,0
|
|
20230920,120200,107212940,5090,5090,5090,5090,0
|
|
20230920,120100,107212940,5090,5090,5090,5090,0
|
|
20230920,120000,107212940,5090,5090,5090,5090,0
|
|
20230920,115900,107212940,5090,5090,5090,5090,0
|
|
20230920,115800,107212940,5090,5090,5090,5090,0
|
|
20230920,115700,107212940,5090,5090,5090,5090,0
|
|
20230920,115600,107212940,5090,5090,5090,5090,0
|
|
20230920,115500,107212940,5090,5090,5090,5090,1442
|
|
20230920,115400,99873160,5090,5090,5090,5090,0
|
|
20230920,115300,99873160,5090,5090,5090,5090,0
|
|
20230920,115200,99873160,5090,5090,5090,5090,2
|
|
20230920,115100,99862980,5090,5090,5090,5090,0
|
|
20230920,115000,99862980,5090,5090,5090,5090,31
|
|
20230920,114900,99705190,5090,5090,5090,5090,61
|
|
20230920,114800,99394700,5090,5090,5090,5090,3870
|
|
20230920,114700,79696400,5090,5090,5090,5090,250
|
|
20230920,114600,78423900,5090,5090,5090,5090,0
|
|
20230920,114500,78423900,5090,5090,5090,5090,0
|
|
20230920,114400,78423900,5090,5090,5090,5090,35
|
|
20230920,114300,78245750,5090,5090,5090,5090,0
|
|
20230920,114200,78245750,5090,5090,5090,5090,0
|
|
20230920,114100,78245750,5090,5090,5090,5090,2
|
|
20230920,114000,78235570,5090,5090,5090,5090,50
|
|
20230920,113900,77981070,5090,5090,5090,5090,0
|
|
20230920,113800,77981070,5090,5090,5090,5090,0
|
|
20230920,113700,77981070,5090,5090,5090,5090,0
|
|
20230920,113600,77981070,5090,5090,5090,5090,10
|
|
20230920,113500,77930170,5060,5060,5060,5060,0
|
|
20230920,113400,77930170,5060,5060,5060,5060,0
|
|
20230920,113300,77930170,5060,5060,5060,5060,0
|
|
20230920,113200,77930170,5060,5060,5060,5060,352
|
|
20230920,113100,76149050,5070,5070,5070,5070,0
|
|
20230920,113000,76149050,5070,5070,5070,5070,0
|
|
20230920,112900,76149050,5070,5070,5070,5070,0
|
|
20230920,112800,76149050,5070,5070,5070,5070,28
|
|
20230920,112700,76007090,5100,5100,5100,5100,0
|
|
20230920,112600,76007090,5100,5100,5100,5100,0
|
|
20230920,112500,76007090,5100,5100,5100,5100,0
|
|
20230920,112400,76007090,5100,5100,5100,5100,0
|
|
20230920,112300,76007090,5100,5100,5100,5100,1
|
|
20230920,112200,76001990,5100,5100,5100,5100,0
|
|
20230920,112100,76001990,5100,5070,5100,5070,50
|
|
20230920,112000,75747740,5060,5060,5060,5060,0
|
|
20230920,111900,75747740,5060,5060,5060,5060,0
|
|
20230920,111800,75747740,5060,5060,5060,5060,0
|
|
20230920,111700,75747740,5060,5060,5060,5060,0
|
|
20230920,111600,75747740,5060,5060,5060,5060,0
|
|
20230920,111500,75747740,5060,5060,5060,5060,0
|
|
20230920,111400,75747740,5060,5060,5060,5060,0
|
|
20230920,111300,75747740,5060,5060,5060,5060,0
|
|
20230920,111200,75747740,5060,5060,5060,5060,47
|
|
20230920,111100,75509920,5110,5090,5110,5050,3510
|
|
20230920,111000,57750950,5130,5130,5130,5130,1
|
|
20230920,110900,57745820,5090,5090,5090,5090,0
|
|
20230920,110800,57745820,5090,5090,5090,5090,4
|
|
20230920,110700,57725460,5130,5130,5130,5130,1
|
|
20230920,110600,57720330,5100,5100,5100,5100,0
|
|
20230920,110500,57720330,5100,5100,5100,5100,122
|
|
20230920,110400,57098130,5130,5130,5130,5130,0
|
|
20230920,110300,57098130,5130,5130,5130,5130,1
|
|
20230920,110200,57093000,5100,5100,5100,5100,3
|
|
20230920,110100,57077700,5120,5120,5120,5120,50
|
|
20230920,110000,56821700,5130,5130,5130,5130,0
|
|
20230920,105900,56821700,5130,5130,5130,5130,0
|
|
20230920,105800,56821700,5130,5130,5130,5130,0
|
|
20230920,105700,56821700,5130,5130,5130,5130,0
|
|
20230920,105600,56821700,5130,5130,5130,5130,111
|
|
20230920,105500,56252270,5140,5140,5140,5140,0
|
|
20230920,105400,56252270,5140,5140,5140,5140,0
|
|
20230920,105300,56252270,5140,5140,5140,5140,115
|
|
20230920,105200,55661170,5140,5140,5140,5140,0
|
|
20230920,105100,55661170,5140,5140,5140,5140,0
|
|
20230920,105000,55661170,5140,5140,5140,5140,0
|
|
20230920,104900,55661170,5140,5140,5140,5140,0
|
|
20230920,104800,55661170,5140,5140,5140,5140,0
|
|
20230920,104700,55661170,5140,5140,5140,5140,0
|
|
20230920,104600,55661170,5140,5140,5140,5140,0
|
|
20230920,104500,55661170,5140,5140,5140,5140,0
|
|
20230920,104400,55661170,5140,5140,5140,5140,0
|
|
20230920,104300,55661170,5140,5140,5140,5140,0
|
|
20230920,104200,55661170,5140,5140,5140,5140,0
|
|
20230920,104100,55661170,5140,5140,5140,5140,0
|
|
20230920,104000,55661170,5140,5120,5140,5120,95
|
|
20230920,103900,55173180,5140,5140,5140,5140,0
|
|
20230920,103800,55173180,5140,5140,5140,5140,0
|
|
20230920,103700,55173180,5140,5140,5140,5140,0
|
|
20230920,103600,55173180,5140,5140,5140,5140,0
|
|
20230920,103500,55173180,5140,5140,5140,5140,0
|
|
20230920,103400,55173180,5140,5140,5140,5140,0
|
|
20230920,103300,55173180,5140,5140,5140,5140,0
|
|
20230920,103200,55173180,5140,5140,5140,5140,0
|
|
20230920,103100,55173180,5140,5140,5140,5140,0
|
|
20230920,103000,55173180,5140,5140,5140,5140,5
|
|
20230920,102900,55147480,5140,5120,5140,5120,51
|
|
20230920,102800,54885940,5090,5090,5090,5090,0
|
|
20230920,102700,54885940,5090,5090,5090,5090,100
|
|
20230920,102600,54376940,5090,5090,5090,5090,0
|
|
20230920,102500,54376940,5090,5090,5090,5090,0
|
|
20230920,102400,54376940,5090,5100,5100,5090,112
|
|
20230920,102300,53806830,5090,5090,5090,5090,0
|
|
20230920,102200,53806830,5090,5090,5090,5090,0
|
|
20230920,102100,53806830,5090,5100,5100,5090,10
|
|
20230920,102000,53755920,5140,5140,5140,5140,0
|
|
20230920,101900,53755920,5140,5140,5140,5140,0
|
|
20230920,101800,53755920,5140,5140,5140,5140,0
|
|
20230920,101700,53755920,5140,5140,5140,5140,0
|
|
20230920,101600,53755920,5140,5140,5140,5140,23
|
|
20230920,101500,53637700,5150,5150,5150,5150,0
|
|
20230920,101400,53637700,5150,5150,5150,5150,0
|
|
20230920,101300,53637700,5150,5150,5150,5150,0
|
|
20230920,101200,53637700,5150,5150,5150,5150,0
|
|
20230920,101100,53637700,5150,5150,5150,5150,0
|
|
20230920,101000,53637700,5150,5150,5150,5150,89
|
|
20230920,100900,53179350,5150,5150,5150,5150,0
|
|
20230920,100800,53179350,5150,5140,5150,5140,21
|
|
20230920,100700,53071400,5150,5150,5150,5150,0
|
|
20230920,100600,53071400,5150,5150,5150,5150,0
|
|
20230920,100500,53071400,5150,5120,5150,5120,62
|
|
20230920,100400,52753010,5120,5120,5120,5120,10
|
|
20230920,100300,52701810,5140,5080,5140,5080,53
|
|
20230920,100200,52430830,5060,5060,5060,5060,0
|
|
20230920,100100,52430830,5060,5060,5060,5060,3
|
|
20230920,100000,52415650,5060,5060,5060,5060,2
|
|
20230920,095900,52405530,5080,5080,5080,5080,9
|
|
20230920,095800,52359810,5080,5080,5080,5080,4
|
|
20230920,095700,52339490,5080,5080,5080,5080,0
|
|
20230920,095600,52339490,5080,5080,5080,5080,0
|
|
20230920,095500,52339490,5080,5080,5080,5080,0
|
|
20230920,095400,52339490,5080,5080,5080,5080,10
|
|
20230920,095300,52288690,5080,5080,5080,5080,155
|
|
20230920,095200,51501290,5090,5090,5090,5090,5
|
|
20230920,095100,51475840,5090,5090,5090,5090,0
|
|
20230920,095000,51475840,5090,5090,5090,5090,0
|
|
20230920,094900,51475840,5090,5090,5090,5090,206
|
|
20230920,094800,50427300,5100,5100,5100,5100,0
|
|
20230920,094700,50427300,5100,5120,5120,5100,370
|
|
20230920,094600,48540190,5140,5140,5140,5140,4
|
|
20230920,094500,48519630,5140,5140,5140,5140,0
|
|
20230920,094400,48519630,5140,5140,5140,5140,1
|
|
20230920,094300,48514490,5140,5140,5140,5140,10
|
|
20230920,094200,48463090,5140,5130,5140,5130,200
|
|
20230920,094100,47435230,5140,5140,5140,5140,1
|
|
20230920,094000,47430090,5140,5130,5140,5130,87
|
|
20230920,093900,46983770,5130,5130,5130,5130,0
|
|
20230920,093800,46983770,5130,5130,5140,5130,47
|
|
20230920,093700,46742640,5140,5120,5140,5120,50
|
|
20230920,093600,46486360,5120,5100,5140,5100,282
|
|
20230920,093500,45043520,5100,5090,5100,5090,2
|
|
20230920,093400,45033330,5090,5080,5100,5080,95
|
|
20230920,093300,44549960,5080,5080,5080,5080,0
|
|
20230920,093200,44549960,5080,5080,5080,5080,0
|
|
20230920,093100,44549960,5080,5080,5080,5080,0
|
|
20230920,093000,44549960,5080,5050,5080,5040,1217
|
|
20230920,092900,38404090,5050,5050,5050,5050,0
|
|
20230920,092800,38404090,5050,5050,5050,5050,150
|
|
20230920,092700,37646590,5050,5060,5060,5050,200
|
|
20230920,092600,36636540,5080,5080,5080,5080,0
|
|
20230920,092500,36636540,5080,5080,5080,5080,1
|
|
20230920,092400,36631460,5050,5050,5050,5050,100
|
|
20230920,092300,36126460,5050,5050,5050,5050,0
|
|
20230920,092200,36126460,5050,5060,5060,5050,400
|
|
20230920,092100,34105460,5040,5040,5040,5040,100
|
|
20230920,092000,33601460,5040,5040,5040,5040,0
|
|
20230920,091900,33601460,5040,5060,5060,5040,300
|
|
20230920,091800,32087230,5060,5060,5060,5050,130
|
|
20230920,091700,31429750,5060,5060,5070,5060,186
|
|
20230920,091600,30488570,5070,5090,5090,5070,456
|
|
20230920,091500,28173540,5100,5100,5100,5100,13
|
|
20230920,091400,28107240,5140,5140,5140,5140,3
|
|
20230920,091300,28091820,5150,5100,5150,5100,2064
|
|
20230920,091200,17562830,5090,5100,5100,5090,149
|
|
20230920,091100,16804390,5100,5100,5100,5100,0
|
|
20230920,091000,16804390,5100,5100,5100,5100,0
|
|
20230920,090900,16804390,5100,5100,5100,5100,0
|
|
20230920,090800,16804390,5100,5100,5100,5100,0
|
|
20230920,090700,16804390,5100,5110,5110,5100,2125
|
|
20230920,090600,5959090,5160,5160,5160,5160,0
|
|
20230920,090500,5959090,5160,5160,5160,5160,2
|
|
20230920,090400,5948770,5160,5160,5160,5160,0
|
|
20230920,090300,5948770,5160,5120,5160,5110,856
|
|
20230920,090200,1566970,5120,5120,5120,5120,100
|
|
20230920,090100,1054970,5120,5130,5130,5120,200
|
|
20230920,090000,30960,5160,5160,5160,5160,6
|