610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,190700,1082015330,5290,5290,5290,5290,6043
|
|
20230922,190600,1082015330,5290,5290,5290,5290,0
|
|
20230922,190500,1082015330,5290,5290,5290,5290,0
|
|
20230922,190400,1082015330,5290,5290,5290,5290,0
|
|
20230922,190300,1082015330,5290,5290,5290,5290,0
|
|
20230922,190200,1082015330,5290,5290,5290,5290,0
|
|
20230922,190100,1082015330,5290,5290,5290,5290,0
|
|
20230922,190000,1082015330,5290,5290,5290,5290,0
|
|
20230922,185900,1082015330,5290,5290,5290,5290,0
|
|
20230922,185800,1082015330,5290,5290,5290,5290,0
|
|
20230922,185700,1082015330,5290,5290,5290,5290,0
|
|
20230922,185600,1082015330,5290,5290,5290,5290,0
|
|
20230922,185500,1082015330,5290,5290,5290,5290,0
|
|
20230922,185400,1082015330,5290,5290,5290,5290,0
|
|
20230922,185300,1082015330,5290,5290,5290,5290,0
|
|
20230922,185200,1082015330,5290,5290,5290,5290,0
|
|
20230922,185100,1082015330,5290,5290,5290,5290,0
|
|
20230922,185000,1082015330,5290,5290,5290,5290,0
|
|
20230922,184900,1082015330,5290,5290,5290,5290,0
|
|
20230922,184800,1082015330,5290,5290,5290,5290,0
|
|
20230922,184700,1082015330,5290,5290,5290,5290,0
|
|
20230922,184600,1082015330,5290,5290,5290,5290,0
|
|
20230922,184500,1082015330,5290,5290,5290,5290,0
|
|
20230922,184400,1082015330,5290,5290,5290,5290,0
|
|
20230922,184300,1082015330,5290,5290,5290,5290,0
|
|
20230922,184200,1082015330,5290,5290,5290,5290,0
|
|
20230922,184100,1082015330,5290,5290,5290,5290,0
|
|
20230922,184000,1082015330,5290,5290,5290,5290,0
|
|
20230922,183900,1082015330,5290,5290,5290,5290,0
|
|
20230922,183800,1082015330,5290,5290,5290,5290,0
|
|
20230922,183700,1082015330,5290,5290,5290,5290,6043
|
|
20230922,183600,1082015330,5290,5290,5290,5290,0
|
|
20230922,183500,1082015330,5290,5290,5290,5290,0
|
|
20230922,183400,1082015330,5290,5290,5290,5290,0
|
|
20230922,183300,1082015330,5290,5290,5290,5290,0
|
|
20230922,183200,1082015330,5290,5290,5290,5290,0
|
|
20230922,183100,1082015330,5290,5290,5290,5290,0
|
|
20230922,183000,1082015330,5290,5290,5290,5290,0
|
|
20230922,182900,1082015330,5290,5290,5290,5290,0
|
|
20230922,182800,1082015330,5290,5290,5290,5290,0
|
|
20230922,182700,1082015330,5290,5290,5290,5290,0
|
|
20230922,182600,1082015330,5290,5290,5290,5290,0
|
|
20230922,182500,1082015330,5290,5290,5290,5290,0
|
|
20230922,182400,1082015330,5290,5290,5290,5290,0
|
|
20230922,182300,1082015330,5290,5290,5290,5290,0
|
|
20230922,182200,1082015330,5290,5290,5290,5290,0
|
|
20230922,182100,1082015330,5290,5290,5290,5290,0
|
|
20230922,182000,1082015330,5290,5290,5290,5290,0
|
|
20230922,181900,1082015330,5290,5290,5290,5290,0
|
|
20230922,181800,1082015330,5290,5290,5290,5290,0
|
|
20230922,181700,1082015330,5290,5290,5290,5290,0
|
|
20230922,181600,1082015330,5290,5290,5290,5290,0
|
|
20230922,181500,1082015330,5290,5290,5290,5290,0
|
|
20230922,181400,1082015330,5290,5290,5290,5290,0
|
|
20230922,181300,1082015330,5290,5290,5290,5290,0
|
|
20230922,181200,1082015330,5290,5290,5290,5290,0
|
|
20230922,181100,1082015330,5290,5290,5290,5290,0
|
|
20230922,181000,1082015330,5290,5290,5290,5290,0
|
|
20230922,180900,1082015330,5290,5290,5290,5290,0
|
|
20230922,180800,1082015330,5290,5290,5290,5290,0
|
|
20230922,180700,1082015330,5290,5290,5290,5290,6043
|
|
20230922,180600,1082015330,5290,5290,5290,5290,0
|
|
20230922,180500,1082015330,5290,5290,5290,5290,0
|
|
20230922,180400,1082015330,5290,5290,5290,5290,0
|
|
20230922,180300,1082015330,5290,5290,5290,5290,0
|
|
20230922,180200,1082015330,5290,5290,5290,5290,0
|
|
20230922,180100,1082015330,5290,5290,5290,5290,0
|
|
20230922,180000,1082015330,5290,5290,5290,5290,0
|
|
20230922,175900,1082015330,5290,5290,5290,5290,0
|
|
20230922,175800,1082015330,5290,5290,5290,5290,0
|
|
20230922,175700,1082015330,5290,5290,5290,5290,0
|
|
20230922,175600,1082015330,5290,5290,5290,5290,0
|
|
20230922,175500,1082015330,5290,5290,5290,5290,0
|
|
20230922,175400,1082015330,5290,5290,5290,5290,0
|
|
20230922,175300,1082015330,5290,5290,5290,5290,0
|
|
20230922,175200,1082015330,5290,5290,5290,5290,0
|
|
20230922,175100,1082015330,5290,5290,5290,5290,0
|
|
20230922,175000,1082015330,5290,5290,5290,5290,0
|
|
20230922,174900,1082015330,5290,5290,5290,5290,0
|
|
20230922,174800,1082015330,5290,5290,5290,5290,0
|
|
20230922,174700,1082015330,5290,5290,5290,5290,0
|
|
20230922,174600,1082015330,5290,5290,5290,5290,0
|
|
20230922,174500,1082015330,5290,5290,5290,5290,0
|
|
20230922,174400,1082015330,5290,5290,5290,5290,0
|
|
20230922,174300,1082015330,5290,5290,5290,5290,0
|
|
20230922,174200,1082015330,5290,5290,5290,5290,0
|
|
20230922,174100,1082015330,5290,5290,5290,5290,0
|
|
20230922,174000,1082015330,5290,5290,5290,5290,0
|
|
20230922,173900,1082015330,5290,5290,5290,5290,0
|
|
20230922,173800,1082015330,5290,5290,5290,5290,0
|
|
20230922,173700,1082015330,5290,5290,5290,5290,6043
|
|
20230922,173600,1082015330,5290,5290,5290,5290,0
|
|
20230922,173500,1082015330,5290,5290,5290,5290,0
|
|
20230922,173400,1082015330,5290,5290,5290,5290,0
|
|
20230922,173300,1082015330,5290,5290,5290,5290,0
|
|
20230922,173200,1082015330,5290,5290,5290,5290,0
|
|
20230922,173100,1082015330,5290,5290,5290,5290,0
|
|
20230922,173000,1082015330,5290,5290,5290,5290,0
|
|
20230922,172900,1082015330,5290,5290,5290,5290,0
|
|
20230922,172800,1082015330,5290,5290,5290,5290,0
|
|
20230922,172700,1082015330,5290,5290,5290,5290,0
|
|
20230922,172600,1082015330,5290,5290,5290,5290,0
|
|
20230922,172500,1082015330,5290,5290,5290,5290,0
|
|
20230922,172400,1082015330,5290,5290,5290,5290,0
|
|
20230922,172300,1082015330,5290,5290,5290,5290,0
|
|
20230922,172200,1082015330,5290,5290,5290,5290,0
|
|
20230922,172100,1082015330,5290,5290,5290,5290,0
|
|
20230922,172000,1082015330,5290,5290,5290,5290,0
|
|
20230922,171900,1082015330,5290,5290,5290,5290,0
|
|
20230922,171800,1082015330,5290,5290,5290,5290,0
|
|
20230922,171700,1082015330,5290,5290,5290,5290,0
|
|
20230922,171600,1082015330,5290,5290,5290,5290,0
|
|
20230922,171500,1082015330,5290,5290,5290,5290,0
|
|
20230922,171400,1082015330,5290,5290,5290,5290,0
|
|
20230922,171300,1082015330,5290,5290,5290,5290,0
|
|
20230922,171200,1082015330,5290,5290,5290,5290,0
|
|
20230922,171100,1082015330,5290,5290,5290,5290,0
|
|
20230922,171000,1082015330,5290,5290,5290,5290,0
|
|
20230922,170900,1082015330,5290,5290,5290,5290,0
|
|
20230922,170800,1082015330,5290,5290,5290,5290,0
|
|
20230922,170700,1082015330,5290,5290,5290,5290,6043
|
|
20230922,170600,1082015330,5290,5290,5290,5290,0
|
|
20230922,170500,1082015330,5290,5290,5290,5290,0
|
|
20230922,170400,1082015330,5290,5290,5290,5290,0
|
|
20230922,170300,1082015330,5290,5290,5290,5290,0
|
|
20230922,170200,1082015330,5290,5290,5290,5290,0
|
|
20230922,170100,1082015330,5290,5290,5290,5290,0
|
|
20230922,170000,1082015330,5290,5290,5290,5290,0
|
|
20230922,165900,1082015330,5290,5290,5290,5290,0
|
|
20230922,165800,1082015330,5290,5290,5290,5290,0
|
|
20230922,165700,1082015330,5290,5290,5290,5290,0
|
|
20230922,165600,1082015330,5290,5290,5290,5290,0
|
|
20230922,165500,1082015330,5290,5290,5290,5290,0
|
|
20230922,165400,1082015330,5290,5290,5290,5290,0
|
|
20230922,165300,1082015330,5290,5290,5290,5290,0
|
|
20230922,165200,1082015330,5290,5290,5290,5290,0
|
|
20230922,165100,1082015330,5290,5290,5290,5290,0
|
|
20230922,165000,1082015330,5290,5290,5290,5290,0
|
|
20230922,164900,1082015330,5290,5290,5290,5290,0
|
|
20230922,164800,1082015330,5290,5290,5290,5290,0
|
|
20230922,164700,1082015330,5290,5290,5290,5290,0
|
|
20230922,164600,1082015330,5290,5290,5290,5290,0
|
|
20230922,164500,1082015330,5290,5290,5290,5290,0
|
|
20230922,164400,1082015330,5290,5290,5290,5290,0
|
|
20230922,164300,1082015330,5290,5290,5290,5290,0
|
|
20230922,164200,1082015330,5290,5290,5290,5290,0
|
|
20230922,164100,1082015330,5290,5290,5290,5290,0
|
|
20230922,164000,1082015330,5290,5290,5290,5290,0
|
|
20230922,163900,1082015330,5290,5290,5290,5290,0
|
|
20230922,163800,1082015330,5290,5290,5290,5290,0
|
|
20230922,163700,1082015330,5290,5290,5290,5290,6043
|
|
20230922,163600,1082015330,5290,5290,5290,5290,0
|
|
20230922,163500,1082015330,5290,5290,5290,5290,0
|
|
20230922,163400,1082015330,5290,5290,5290,5290,0
|
|
20230922,163300,1082015330,5290,5290,5290,5290,0
|
|
20230922,163200,1082015330,5290,5290,5290,5290,0
|
|
20230922,163100,1082015330,5290,5290,5290,5290,0
|
|
20230922,163000,1082015330,5290,5290,5290,5290,0
|
|
20230922,162900,1082015330,5290,5290,5290,5290,0
|
|
20230922,162800,1082015330,5290,5290,5290,5290,0
|
|
20230922,162700,1082015330,5290,5290,5290,5290,0
|
|
20230922,162600,1082015330,5290,5290,5290,5290,0
|
|
20230922,162500,1082015330,5290,5290,5290,5290,0
|
|
20230922,162400,1082015330,5290,5290,5290,5290,0
|
|
20230922,162300,1082015330,5290,5290,5290,5290,0
|
|
20230922,162200,1082015330,5290,5290,5290,5290,0
|
|
20230922,162100,1082015330,5290,5290,5290,5290,0
|
|
20230922,162000,1082015330,5290,5290,5290,5290,0
|
|
20230922,161900,1082015330,5290,5290,5290,5290,0
|
|
20230922,161800,1082015330,5290,5290,5290,5290,0
|
|
20230922,161700,1082015330,5290,5290,5290,5290,0
|
|
20230922,161600,1082015330,5290,5290,5290,5290,0
|
|
20230922,161500,1082015330,5290,5290,5290,5290,0
|
|
20230922,161400,1082015330,5290,5290,5290,5290,0
|
|
20230922,161300,1082015330,5290,5290,5290,5290,0
|
|
20230922,161200,1082015330,5290,5290,5290,5290,0
|
|
20230922,161100,1082015330,5290,5290,5290,5290,0
|
|
20230922,161000,1082015330,5290,5290,5290,5290,0
|
|
20230922,160900,1082015330,5290,5290,5290,5290,0
|
|
20230922,160800,1082015330,5290,5290,5290,5290,0
|
|
20230922,160700,1082015330,5290,5290,5290,5290,6043
|
|
20230922,160600,1082015330,5290,5290,5290,5290,0
|
|
20230922,160500,1082015330,5290,5290,5290,5290,0
|
|
20230922,160400,1082015330,5290,5290,5290,5290,0
|
|
20230922,160300,1082015330,5290,5290,5290,5290,0
|
|
20230922,160200,1082015330,5290,5290,5290,5290,0
|
|
20230922,160100,1082015330,5290,5290,5290,5290,0
|
|
20230922,160000,1082015330,5290,5290,5290,5290,0
|
|
20230922,155900,1082015330,5290,5290,5290,5290,0
|
|
20230922,155800,1082015330,5290,5290,5290,5290,0
|
|
20230922,155700,1082015330,5290,5290,5290,5290,0
|
|
20230922,155600,1082015330,5290,5290,5290,5290,0
|
|
20230922,155500,1082015330,5290,5290,5290,5290,0
|
|
20230922,155400,1082015330,5290,5290,5290,5290,0
|
|
20230922,155300,1082015330,5290,5290,5290,5290,0
|
|
20230922,155200,1082015330,5290,5290,5290,5290,0
|
|
20230922,155100,1082015330,5290,5290,5290,5290,0
|
|
20230922,155000,1082015330,5290,5290,5290,5290,0
|
|
20230922,154900,1082015330,5290,5290,5290,5290,0
|
|
20230922,154800,1082015330,5290,5290,5290,5290,0
|
|
20230922,154700,1082015330,5290,5290,5290,5290,0
|
|
20230922,154600,1082015330,5290,5290,5290,5290,0
|
|
20230922,154500,1082015330,5290,5290,5290,5290,0
|
|
20230922,154400,1082015330,5290,5290,5290,5290,0
|
|
20230922,154300,1082015330,5290,5290,5290,5290,0
|
|
20230922,154200,1082015330,5290,5290,5290,5290,0
|
|
20230922,154100,1082015330,5290,5290,5290,5290,0
|
|
20230922,154000,1082015330,5290,5290,5290,5290,0
|
|
20230922,153900,1082015330,5290,5290,5290,5290,0
|
|
20230922,153800,1082015330,5290,5290,5290,5290,0
|
|
20230922,153700,1082015330,5290,5290,5290,5290,6043
|
|
20230922,153600,1082015330,5290,5290,5290,5290,0
|
|
20230922,153500,1082015330,5290,5290,5290,5290,0
|
|
20230922,153400,1082015330,5290,5290,5290,5290,0
|
|
20230922,153300,1082015330,5290,5290,5290,5290,0
|
|
20230922,153200,1082015330,5290,5290,5290,5290,0
|
|
20230922,153100,1082015330,5290,5290,5290,5290,0
|
|
20230922,153000,1082015330,5290,5290,5290,5290,6043
|
|
20230922,152900,1050047860,5280,5280,5280,5280,0
|
|
20230922,152800,1050047860,5280,5280,5280,5280,0
|
|
20230922,152700,1050047860,5280,5280,5280,5280,0
|
|
20230922,152600,1050047860,5280,5280,5280,5280,0
|
|
20230922,152500,1050047860,5280,5280,5280,5280,0
|
|
20230922,152400,1050047860,5280,5280,5280,5280,0
|
|
20230922,152300,1050047860,5280,5280,5280,5280,0
|
|
20230922,152200,1050047860,5280,5280,5280,5280,0
|
|
20230922,152100,1050047860,5280,5280,5280,5280,0
|
|
20230922,152000,1050047860,5280,5280,5280,5280,0
|
|
20230922,151900,1050047860,5280,5280,5280,5270,470
|
|
20230922,151800,1047568260,5270,5280,5280,5270,2785
|
|
20230922,151700,1032888470,5280,5270,5280,5270,39
|
|
20230922,151600,1032682920,5280,5270,5280,5270,1381
|
|
20230922,151500,1025405040,5270,5270,5290,5270,1791
|
|
20230922,151400,1015961370,5290,5270,5290,5270,330
|
|
20230922,151300,1014222070,5270,5270,5270,5270,209
|
|
20230922,151200,1013120640,5280,5280,5280,5280,2251
|
|
20230922,151100,1001235360,5290,5300,5300,5290,318
|
|
20230922,151000,999552340,5300,5300,5300,5300,61
|
|
20230922,150900,999229040,5300,5300,5300,5300,1023
|
|
20230922,150800,993807140,5300,5290,5300,5290,60
|
|
20230922,150700,993489540,5290,5290,5290,5290,219
|
|
20230922,150600,992331030,5290,5290,5290,5290,280
|
|
20230922,150500,990849830,5290,5290,5290,5290,135
|
|
20230922,150400,990135680,5280,5290,5290,5280,113
|
|
20230922,150300,989538170,5290,5280,5290,5280,841
|
|
20230922,150200,985096810,5280,5280,5280,5280,70
|
|
20230922,150100,984727210,5280,5280,5290,5280,125
|
|
20230922,150000,984066750,5280,5280,5280,5280,113
|
|
20230922,145900,983470110,5280,5280,5280,5280,69
|
|
20230922,145800,983105790,5270,5270,5280,5270,3469
|
|
20230922,145700,964823460,5270,5270,5270,5270,251
|
|
20230922,145600,963500690,5280,5280,5280,5280,197
|
|
20230922,145500,962460530,5280,5280,5280,5280,254
|
|
20230922,145400,961119410,5280,5280,5280,5280,106
|
|
20230922,145300,960559730,5280,5280,5280,5280,108
|
|
20230922,145200,959989490,5270,5270,5270,5270,0
|
|
20230922,145100,959989490,5270,5270,5270,5270,163
|
|
20230922,145000,959130480,5270,5280,5280,5270,20
|
|
20230922,144900,959024980,5280,5280,5280,5280,25
|
|
20230922,144800,958892980,5280,5270,5280,5270,873
|
|
20230922,144700,954283560,5270,5270,5270,5270,32
|
|
20230922,144600,954114920,5280,5280,5280,5280,45
|
|
20230922,144500,953877320,5260,5260,5260,5260,11
|
|
20230922,144400,953819460,5260,5260,5260,5260,100
|
|
20230922,144300,953293460,5280,5280,5280,5280,0
|
|
20230922,144200,953293460,5280,5270,5280,5270,11
|
|
20230922,144100,953235480,5270,5270,5270,5260,198
|
|
20230922,144000,952193800,5260,5260,5260,5260,0
|
|
20230922,143900,952193800,5260,5260,5260,5260,0
|
|
20230922,143800,952193800,5260,5260,5260,5260,14
|
|
20230922,143700,952120160,5280,5280,5280,5280,1
|
|
20230922,143600,952114880,5270,5270,5270,5270,40
|
|
20230922,143500,951904080,5270,5270,5270,5270,0
|
|
20230922,143400,951904080,5270,5270,5270,5270,6
|
|
20230922,143300,951872460,5260,5260,5260,5260,1
|
|
20230922,143200,951867200,5260,5270,5270,5260,1014
|
|
20230922,143100,946533420,5270,5270,5270,5270,2
|
|
20230922,143000,946522880,5280,5280,5280,5280,0
|
|
20230922,142900,946522880,5280,5280,5280,5280,6
|
|
20230922,142800,946491200,5270,5270,5270,5270,22
|
|
20230922,142700,946375260,5260,5260,5260,5260,50
|
|
20230922,142600,946112260,5260,5270,5270,5260,11
|
|
20230922,142500,946054390,5270,5270,5270,5270,30
|
|
20230922,142400,945896290,5270,5270,5270,5270,0
|
|
20230922,142300,945896290,5270,5270,5270,5270,0
|
|
20230922,142200,945896290,5270,5270,5270,5270,0
|
|
20230922,142100,945896290,5270,5270,5280,5270,13
|
|
20230922,142000,945827760,5270,5280,5280,5270,1450
|
|
20230922,141900,938181360,5280,5280,5280,5280,215
|
|
20230922,141800,937046160,5290,5280,5290,5280,603
|
|
20230922,141700,933862310,5290,5290,5290,5290,0
|
|
20230922,141600,933862310,5290,5280,5290,5280,66
|
|
20230922,141500,933513820,5280,5280,5280,5280,10
|
|
20230922,141400,933461020,5280,5270,5280,5270,540
|
|
20230922,141300,930613820,5270,5280,5280,5270,73
|
|
20230922,141200,930228410,5280,5280,5280,5280,40
|
|
20230922,141100,930017210,5280,5280,5280,5280,0
|
|
20230922,141000,930017210,5280,5280,5280,5280,150
|
|
20230922,140900,929225210,5280,5280,5280,5280,391
|
|
20230922,140800,927160730,5280,5280,5280,5280,20
|
|
20230922,140700,927055130,5280,5280,5280,5280,386
|
|
20230922,140600,925017050,5280,5280,5280,5280,1
|
|
20230922,140500,925011770,5270,5270,5270,5270,20
|
|
20230922,140400,924906370,5270,5270,5270,5270,190
|
|
20230922,140300,923905070,5270,5270,5270,5270,0
|
|
20230922,140200,923905070,5270,5270,5270,5270,100
|
|
20230922,140100,923378070,5270,5270,5270,5270,4028
|
|
20230922,140000,902150510,5270,5290,5290,5270,4338
|
|
20230922,135900,879245770,5290,5290,5290,5290,11
|
|
20230922,135800,879187580,5290,5280,5290,5280,266
|
|
20230922,135700,877781540,5280,5280,5280,5280,80
|
|
20230922,135600,877359140,5280,5280,5280,5280,50
|
|
20230922,135500,877095140,5280,5280,5280,5280,0
|
|
20230922,135400,877095140,5280,5280,5280,5280,100
|
|
20230922,135300,876567140,5280,5280,5280,5280,1000
|
|
20230922,135200,871287140,5290,5290,5290,5290,0
|
|
20230922,135100,871287140,5290,5290,5290,5290,95
|
|
20230922,135000,870784590,5280,5280,5280,5280,30
|
|
20230922,134900,870626190,5280,5280,5280,5280,0
|
|
20230922,134800,870626190,5280,5290,5290,5280,55
|
|
20230922,134700,870335780,5290,5290,5290,5290,19
|
|
20230922,134600,870235270,5280,5280,5280,5280,0
|
|
20230922,134500,870235270,5280,5280,5280,5280,0
|
|
20230922,134400,870235270,5280,5280,5280,5280,57
|
|
20230922,134300,869934310,5280,5280,5280,5280,25
|
|
20230922,134200,869802310,5280,5280,5280,5280,0
|
|
20230922,134100,869802310,5280,5280,5280,5280,124
|
|
20230922,134000,869147590,5270,5270,5270,5270,0
|
|
20230922,133900,869147590,5270,5270,5270,5270,0
|
|
20230922,133800,869147590,5270,5270,5270,5270,130
|
|
20230922,133700,868462490,5270,5270,5270,5270,80
|
|
20230922,133600,868040890,5260,5260,5260,5260,0
|
|
20230922,133500,868040890,5260,5260,5260,5260,2
|
|
20230922,133400,868030370,5270,5270,5270,5270,159
|
|
20230922,133300,867192440,5270,5270,5270,5270,11
|
|
20230922,133200,867134470,5260,5260,5260,5260,100
|
|
20230922,133100,866608470,5260,5260,5260,5260,2
|
|
20230922,133000,866597950,5280,5280,5280,5280,0
|
|
20230922,132900,866597950,5280,5260,5280,5260,383
|
|
20230922,132800,864582370,5260,5260,5260,5260,397
|
|
20230922,132700,862494150,5260,5260,5260,5260,100
|
|
20230922,132600,861968150,5260,5260,5260,5260,2
|
|
20230922,132500,861957630,5260,5260,5260,5260,390
|
|
20230922,132400,859906230,5260,5260,5260,5260,300
|
|
20230922,132300,858328230,5260,5260,5260,5260,200
|
|
20230922,132200,857276230,5290,5290,5290,5290,0
|
|
20230922,132100,857276230,5290,5290,5290,5290,70
|
|
20230922,132000,856905930,5290,5260,5290,5260,69
|
|
20230922,131900,856542690,5250,5250,5250,5250,0
|
|
20230922,131800,856542690,5250,5260,5260,5250,1187
|
|
20230922,131700,850309070,5260,5260,5260,5260,1136
|
|
20230922,131600,844333710,5250,5250,5250,5250,0
|
|
20230922,131500,844333710,5250,5250,5250,5250,0
|
|
20230922,131400,844333710,5250,5250,5250,5250,0
|
|
20230922,131300,844333710,5250,5250,5250,5250,262
|
|
20230922,131200,842958210,5250,5300,5300,5250,3702
|
|
20230922,131100,823374030,5300,5300,5300,5300,198
|
|
20230922,131000,822324630,5300,5300,5300,5300,2
|
|
20230922,130900,822314030,5300,5300,5300,5300,0
|
|
20230922,130800,822314030,5300,5300,5300,5300,501
|
|
20230922,130700,819658730,5300,5300,5300,5300,0
|
|
20230922,130600,819658730,5300,5300,5300,5300,0
|
|
20230922,130500,819658730,5300,5300,5300,5300,51
|
|
20230922,130400,819388430,5300,5300,5300,5300,0
|
|
20230922,130300,819388430,5300,5300,5300,5300,1
|
|
20230922,130200,819383130,5290,5290,5290,5290,0
|
|
20230922,130100,819383130,5290,5280,5290,5280,900
|
|
20230922,130000,814624200,5280,5280,5280,5280,100
|
|
20230922,125900,814096200,5280,5280,5280,5280,105
|
|
20230922,125800,813541800,5280,5280,5280,5280,11
|
|
20230922,125700,813483720,5280,5280,5280,5280,765
|
|
20230922,125600,809444520,5280,5280,5280,5280,1
|
|
20230922,125500,809439240,5260,5260,5260,5260,383
|
|
20230922,125400,807424660,5260,5260,5260,5260,117
|
|
20230922,125300,806809240,5260,5260,5260,5260,938
|
|
20230922,125200,801875360,5260,5260,5260,5260,0
|
|
20230922,125100,801875360,5260,5260,5260,5260,0
|
|
20230922,125000,801875360,5260,5260,5260,5260,0
|
|
20230922,124900,801875360,5260,5260,5260,5260,1000
|
|
20230922,124800,796615360,5270,5270,5270,5270,860
|
|
20230922,124700,792083160,5280,5280,5280,5280,0
|
|
20230922,124600,792083160,5280,5280,5280,5280,200
|
|
20230922,124500,791027160,5280,5280,5280,5280,0
|
|
20230922,124400,791027160,5280,5270,5280,5270,5
|
|
20230922,124300,791000800,5280,5280,5280,5280,785
|
|
20230922,124200,786856000,5280,5280,5280,5280,0
|
|
20230922,124100,786856000,5280,5280,5280,5280,1407
|
|
20230922,124000,779427040,5280,5280,5280,5280,255
|
|
20230922,123900,778080640,5280,5280,5280,5280,6
|
|
20230922,123800,778048960,5280,5280,5280,5260,7
|
|
20230922,123700,778012040,5280,5260,5280,5260,11
|
|
20230922,123600,777954160,5260,5270,5270,5260,300
|
|
20230922,123500,776373170,5270,5270,5270,5270,0
|
|
20230922,123400,776373170,5270,5270,5270,5270,20
|
|
20230922,123300,776267770,5280,5280,5280,5280,0
|
|
20230922,123200,776267770,5280,5280,5280,5280,0
|
|
20230922,123100,776267770,5280,5280,5280,5280,0
|
|
20230922,123000,776267770,5280,5280,5280,5280,0
|
|
20230922,122900,776267770,5280,5280,5280,5280,8
|
|
20230922,122800,776225530,5280,5280,5280,5280,5
|
|
20230922,122700,776199130,5260,5260,5260,5260,0
|
|
20230922,122600,776199130,5260,5260,5260,5260,0
|
|
20230922,122500,776199130,5260,5260,5260,5260,0
|
|
20230922,122400,776199130,5260,5260,5260,5260,1
|
|
20230922,122300,776193870,5280,5280,5280,5280,0
|
|
20230922,122200,776193870,5280,5280,5280,5280,11
|
|
20230922,122100,776135790,5280,5280,5280,5280,10
|
|
20230922,122000,776082990,5280,5270,5280,5270,176
|
|
20230922,121900,775154810,5270,5270,5270,5270,890
|
|
20230922,121800,770464510,5290,5290,5290,5290,0
|
|
20230922,121700,770464510,5290,5290,5290,5290,4
|
|
20230922,121600,770443350,5280,5290,5290,5280,7
|
|
20230922,121500,770406370,5290,5290,5290,5290,6
|
|
20230922,121400,770374630,5270,5290,5290,5270,648
|
|
20230922,121300,766956330,5280,5280,5280,5280,50
|
|
20230922,121200,766692330,5280,5280,5280,5270,607
|
|
20230922,121100,763492850,5280,5280,5280,5280,50
|
|
20230922,121000,763228850,5280,5280,5280,5280,3
|
|
20230922,120900,763213010,5280,5280,5280,5280,146
|
|
20230922,120800,762442130,5280,5280,5280,5280,266
|
|
20230922,120700,761037650,5280,5280,5280,5280,0
|
|
20230922,120600,761037650,5280,5280,5280,5280,0
|
|
20230922,120500,761037650,5280,5280,5280,5280,0
|
|
20230922,120400,761037650,5280,5280,5280,5280,836
|
|
20230922,120300,756623570,5280,5280,5280,5280,0
|
|
20230922,120200,756623570,5280,5280,5280,5280,202
|
|
20230922,120100,755557010,5280,5280,5280,5280,701
|
|
20230922,120000,751855730,5270,5270,5270,5270,39
|
|
20230922,115900,751650200,5270,5270,5270,5270,0
|
|
20230922,115800,751650200,5270,5270,5270,5270,1
|
|
20230922,115700,751644930,5270,5270,5270,5270,0
|
|
20230922,115600,751644930,5270,5270,5270,5270,3
|
|
20230922,115500,751629120,5280,5290,5290,5280,384
|
|
20230922,115400,749601490,5290,5290,5290,5290,44
|
|
20230922,115300,749368730,5290,5290,5290,5290,0
|
|
20230922,115200,749368730,5290,5290,5290,5290,0
|
|
20230922,115100,749368730,5290,5290,5290,5290,0
|
|
20230922,115000,749368730,5290,5290,5290,5290,239
|
|
20230922,114900,748104420,5290,5280,5290,5280,51
|
|
20230922,114800,747835130,5280,5280,5280,5280,10
|
|
20230922,114700,747782330,5280,5280,5280,5280,10
|
|
20230922,114600,747729530,5280,5280,5280,5280,4
|
|
20230922,114500,747708410,5280,5280,5280,5280,60
|
|
20230922,114400,747391610,5280,5280,5280,5280,7
|
|
20230922,114300,747354650,5290,5290,5290,5290,1
|
|
20230922,114200,747349360,5290,5290,5290,5290,1
|
|
20230922,114100,747344070,5280,5280,5280,5280,1
|
|
20230922,114000,747338790,5280,5300,5300,5280,137
|
|
20230922,113900,746612710,5300,5300,5300,5300,52
|
|
20230922,113800,746337110,5290,5300,5300,5290,1000
|
|
20230922,113700,741045430,5310,5300,5310,5300,2629
|
|
20230922,113600,727106810,5290,5280,5290,5280,1097
|
|
20230922,113500,721312660,5280,5280,5280,5280,0
|
|
20230922,113400,721312660,5280,5280,5280,5280,0
|
|
20230922,113300,721312660,5280,5280,5280,5270,29
|
|
20230922,113200,721159550,5290,5280,5290,5240,1270
|
|
20230922,113100,714485860,5290,5290,5290,5290,0
|
|
20230922,113000,714485860,5290,5290,5290,5290,0
|
|
20230922,112900,714485860,5290,5290,5300,5290,187
|
|
20230922,112800,713496420,5290,5290,5290,5290,11
|
|
20230922,112700,713438230,5290,5280,5290,5270,1003
|
|
20230922,112600,708152130,5280,5280,5280,5280,10
|
|
20230922,112500,708099330,5300,5300,5300,5300,0
|
|
20230922,112400,708099330,5300,5290,5300,5290,520
|
|
20230922,112300,705343340,5280,5280,5280,5280,1
|
|
20230922,112200,705338060,5270,5280,5280,5270,531
|
|
20230922,112100,702539520,5280,5280,5280,5280,501
|
|
20230922,112000,699894240,5290,5290,5290,5290,1538
|
|
20230922,111900,691758220,5300,5290,5300,5290,60
|
|
20230922,111800,691440800,5290,5270,5290,5270,1595
|
|
20230922,111700,683015150,5270,5270,5270,5270,3
|
|
20230922,111600,682999340,5270,5270,5270,5270,88
|
|
20230922,111500,682535580,5270,5270,5270,5270,0
|
|
20230922,111400,682535580,5270,5270,5270,5270,156
|
|
20230922,111300,681713460,5270,5270,5280,5270,899
|
|
20230922,111200,676970800,5280,5280,5280,5280,5
|
|
20230922,111100,676944400,5250,5250,5250,5250,200
|
|
20230922,111000,675894400,5250,5250,5250,5250,0
|
|
20230922,110900,675894400,5250,5270,5270,5250,98
|
|
20230922,110800,675378100,5270,5270,5270,5270,18
|
|
20230922,110700,675283240,5270,5250,5270,5250,31
|
|
20230922,110600,675120470,5240,5280,5280,5240,534
|
|
20230922,110500,672319280,5280,5280,5280,5280,512
|
|
20230922,110400,669615920,5280,5270,5280,5270,1334
|
|
20230922,110300,662583740,5260,5260,5260,5260,844
|
|
20230922,110200,658144300,5240,5240,5240,5240,2100
|
|
20230922,110100,647140300,5240,5240,5240,5240,500
|
|
20230922,110000,644520300,5240,5260,5260,5240,402
|
|
20230922,105900,642413780,5260,5260,5260,5260,4
|
|
20230922,105800,642392740,5270,5270,5270,5270,100
|
|
20230922,105700,641865740,5260,5250,5260,5250,754
|
|
20230922,105600,637899940,5260,5250,5260,5250,220
|
|
20230922,105500,636742840,5240,5240,5240,5240,442
|
|
20230922,105400,634426760,5250,5250,5250,5250,142
|
|
20230922,105300,633681260,5250,5250,5260,5250,42
|
|
20230922,105200,633460680,5250,5250,5260,5250,84
|
|
20230922,105100,633018980,5260,5270,5270,5260,5
|
|
20230922,105000,632992670,5270,5260,5270,5260,46
|
|
20230922,104900,632750650,5260,5260,5260,5260,20
|
|
20230922,104800,632645450,5260,5260,5260,5260,299
|
|
20230922,104700,631072710,5260,5250,5260,5250,21
|
|
20230922,104600,630962350,5250,5250,5250,5250,60
|
|
20230922,104500,630647350,5250,5260,5280,5250,91
|
|
20230922,104400,630168480,5260,5280,5280,5260,535
|
|
20230922,104300,627345700,5280,5260,5280,5260,1413
|
|
20230922,104200,619889990,5260,5260,5270,5260,789
|
|
20230922,104100,615732650,5270,5260,5270,5260,418
|
|
20230922,104000,613529890,5250,5250,5250,5250,10
|
|
20230922,103900,613477390,5240,5240,5240,5240,49
|
|
20230922,103800,613220630,5250,5250,5250,5250,12
|
|
20230922,103700,613157630,5260,5260,5260,5260,750
|
|
20230922,103600,609212630,5250,5250,5250,5250,5
|
|
20230922,103500,609186380,5230,5260,5260,5230,2775
|
|
20230922,103400,594590030,5250,5250,5250,5250,700
|
|
20230922,103300,590915030,5230,5250,5250,5230,586
|
|
20230922,103200,587838830,5230,5230,5230,5230,225
|
|
20230922,103100,586662080,5230,5240,5250,5230,965
|
|
20230922,103000,581600350,5240,5200,5240,5200,2246
|
|
20230922,102900,569857130,5200,5200,5200,5200,0
|
|
20230922,102800,569857130,5200,5200,5200,5200,15
|
|
20230922,102700,569779130,5220,5220,5220,5220,100
|
|
20230922,102600,569257130,5220,5220,5220,5220,250
|
|
20230922,102500,567952130,5220,5190,5220,5160,1455
|
|
20230922,102400,560385960,5190,5140,5190,5110,8956
|
|
20230922,102300,514370680,5130,5180,5190,5130,4211
|
|
20230922,102200,492691130,5170,5170,5170,5170,175
|
|
20230922,102100,491786380,5170,5170,5170,5170,0
|
|
20230922,102000,491786380,5170,5170,5170,5170,0
|
|
20230922,101900,491786380,5170,5200,5200,5170,3255
|
|
20230922,101800,474945560,5200,5200,5200,5200,0
|
|
20230922,101700,474945560,5200,5200,5200,5200,369
|
|
20230922,101600,473026760,5210,5210,5210,5210,258
|
|
20230922,101500,471682580,5210,5220,5220,5210,112
|
|
20230922,101400,471099040,5220,5220,5220,5220,52
|
|
20230922,101300,470827600,5210,5200,5210,5190,854
|
|
20230922,101200,466385460,5190,5190,5190,5190,0
|
|
20230922,101100,466385460,5190,5180,5190,5180,2276
|
|
20230922,101000,454590020,5180,5160,5180,5160,3720
|
|
20230922,100900,435393510,5160,5160,5160,5160,650
|
|
20230922,100800,432039510,5170,5180,5180,5170,2049
|
|
20230922,100700,421429010,5170,5170,5170,5170,9
|
|
20230922,100600,421382480,5170,5170,5170,5170,10
|
|
20230922,100500,421330780,5170,5170,5170,5170,11
|
|
20230922,100400,421273910,5170,5170,5170,5170,1369
|
|
20230922,100300,414196180,5180,5190,5190,5180,2547
|
|
20230922,100200,401000450,5230,5230,5230,5230,330
|
|
20230922,100100,399274550,5230,5220,5230,5220,133
|
|
20230922,100000,398579160,5230,5220,5230,5220,172
|
|
20230922,095900,397680730,5230,5190,5230,5190,1301
|
|
20230922,095800,390909730,5200,5190,5200,5190,151
|
|
20230922,095700,390125800,5200,5190,5200,5190,2151
|
|
20230922,095600,378960610,5190,5180,5190,5180,1682
|
|
20230922,095500,370232850,5190,5190,5190,5190,16
|
|
20230922,095400,370149810,5190,5190,5190,5190,539
|
|
20230922,095300,367352400,5190,5190,5190,5190,45
|
|
20230922,095200,367118850,5190,5200,5200,5190,80
|
|
20230922,095100,366703350,5200,5200,5200,5200,197
|
|
20230922,095000,365678950,5200,5200,5200,5200,100
|
|
20230922,094900,365158950,5200,5200,5200,5200,20
|
|
20230922,094800,365054950,5200,5200,5200,5200,412
|
|
20230922,094700,362912550,5200,5200,5200,5200,0
|
|
20230922,094600,362912550,5200,5200,5200,5190,821
|
|
20230922,094500,358647290,5210,5220,5220,5210,447
|
|
20230922,094400,356318320,5220,5220,5220,5220,1760
|
|
20230922,094300,347131120,5220,5220,5220,5220,26
|
|
20230922,094200,346995400,5220,5220,5220,5220,44
|
|
20230922,094100,346765720,5230,5230,5230,5230,18
|
|
20230922,094000,346671580,5230,5230,5230,5230,15
|
|
20230922,093900,346593130,5230,5230,5230,5230,0
|
|
20230922,093800,346593130,5230,5200,5230,5200,557
|
|
20230922,093700,343690240,5210,5210,5210,5200,301
|
|
20230922,093600,342124990,5220,5210,5220,5210,30
|
|
20230922,093500,341968560,5210,5200,5210,5200,3988
|
|
20230922,093400,321224080,5200,5200,5200,5180,1174
|
|
20230922,093300,315125850,5200,5190,5200,5190,13
|
|
20230922,093200,315058350,5190,5210,5210,5190,323
|
|
20230922,093100,313377520,5200,5210,5210,5200,301
|
|
20230922,093000,311812310,5190,5190,5190,5190,1749
|
|
20230922,092900,302735000,5190,5200,5200,5190,747
|
|
20230922,092800,298850720,5200,5200,5200,5200,699
|
|
20230922,092700,295215920,5220,5210,5220,5210,732
|
|
20230922,092600,291396100,5220,5230,5230,5220,614
|
|
20230922,092500,288191000,5230,5230,5230,5230,100
|
|
20230922,092400,287668000,5230,5260,5260,5230,318
|
|
20230922,092300,286003770,5250,5230,5250,5230,1002
|
|
20230922,092200,280743290,5250,5230,5250,5230,54
|
|
20230922,092100,280460490,5230,5230,5240,5230,2060
|
|
20230922,092000,269681190,5230,5220,5230,5220,1565
|
|
20230922,091900,261501940,5210,5210,5210,5210,10
|
|
20230922,091800,261449840,5200,5210,5210,5200,300
|
|
20230922,091700,259888490,5200,5200,5230,5200,5421
|
|
20230922,091600,231620710,5210,5220,5220,5210,490
|
|
20230922,091500,229065810,5210,5210,5210,5210,0
|
|
20230922,091400,229065810,5210,5210,5210,5210,328
|
|
20230922,091300,227356930,5210,5220,5220,5210,670
|
|
20230922,091200,223863230,5220,5220,5220,5220,90
|
|
20230922,091100,223393430,5220,5220,5230,5220,1156
|
|
20230922,091000,217356100,5220,5200,5220,5200,3360
|
|
20230922,090900,199842440,5210,5190,5210,5190,1384
|
|
20230922,090800,192652910,5170,5180,5190,5170,2066
|
|
20230922,090700,181947950,5170,5170,5180,5170,500
|
|
20230922,090600,179358460,5170,5160,5170,5140,6492
|
|
20230922,090500,145894740,5160,5160,5190,5140,1604
|
|
20230922,090400,137620320,5160,5200,5200,5160,7664
|
|
20230922,090300,97860620,5210,5210,5210,5210,2600
|
|
20230922,090200,84314620,5210,5220,5220,5190,5658
|
|
20230922,090100,54870750,5250,5230,5250,5230,745
|
|
20230922,090000,50973900,5210,5200,5220,5180,9792
|