639 lines
29 KiB
CSV
639 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,193600,85248915,5080,5080,5080,5080,651
|
|
20230912,193500,85248915,5080,5080,5080,5080,0
|
|
20230912,193400,85248915,5080,5080,5080,5080,0
|
|
20230912,193300,85248915,5080,5080,5080,5080,0
|
|
20230912,193200,85248915,5080,5080,5080,5080,0
|
|
20230912,193100,85248915,5080,5080,5080,5080,0
|
|
20230912,193000,85248915,5080,5080,5080,5080,0
|
|
20230912,192900,85248915,5080,5080,5080,5080,0
|
|
20230912,192800,85248915,5080,5080,5080,5080,0
|
|
20230912,192700,85248915,5080,5080,5080,5080,0
|
|
20230912,192600,85248915,5080,5080,5080,5080,0
|
|
20230912,192500,85248915,5080,5080,5080,5080,0
|
|
20230912,192400,85248915,5080,5080,5080,5080,0
|
|
20230912,192300,85248915,5080,5080,5080,5080,0
|
|
20230912,192200,85248915,5080,5080,5080,5080,0
|
|
20230912,192100,85248915,5080,5080,5080,5080,0
|
|
20230912,192000,85248915,5080,5080,5080,5080,0
|
|
20230912,191900,85248915,5080,5080,5080,5080,0
|
|
20230912,191800,85248915,5080,5080,5080,5080,0
|
|
20230912,191700,85248915,5080,5080,5080,5080,0
|
|
20230912,191600,85248915,5080,5080,5080,5080,0
|
|
20230912,191500,85248915,5080,5080,5080,5080,0
|
|
20230912,191400,85248915,5080,5080,5080,5080,0
|
|
20230912,191300,85248915,5080,5080,5080,5080,0
|
|
20230912,191200,85248915,5080,5080,5080,5080,0
|
|
20230912,191100,85248915,5080,5080,5080,5080,0
|
|
20230912,191000,85248915,5080,5080,5080,5080,0
|
|
20230912,190900,85248915,5080,5080,5080,5080,0
|
|
20230912,190800,85248915,5080,5080,5080,5080,0
|
|
20230912,190700,85248915,5080,5080,5080,5080,0
|
|
20230912,190600,85248915,5080,5080,5080,5080,651
|
|
20230912,190500,85248915,5080,5080,5080,5080,0
|
|
20230912,190400,85248915,5080,5080,5080,5080,0
|
|
20230912,190300,85248915,5080,5080,5080,5080,0
|
|
20230912,190200,85248915,5080,5080,5080,5080,0
|
|
20230912,190100,85248915,5080,5080,5080,5080,0
|
|
20230912,190000,85248915,5080,5080,5080,5080,0
|
|
20230912,185900,85248915,5080,5080,5080,5080,0
|
|
20230912,185800,85248915,5080,5080,5080,5080,0
|
|
20230912,185700,85248915,5080,5080,5080,5080,0
|
|
20230912,185600,85248915,5080,5080,5080,5080,0
|
|
20230912,185500,85248915,5080,5080,5080,5080,0
|
|
20230912,185400,85248915,5080,5080,5080,5080,0
|
|
20230912,185300,85248915,5080,5080,5080,5080,0
|
|
20230912,185200,85248915,5080,5080,5080,5080,0
|
|
20230912,185100,85248915,5080,5080,5080,5080,0
|
|
20230912,185000,85248915,5080,5080,5080,5080,0
|
|
20230912,184900,85248915,5080,5080,5080,5080,0
|
|
20230912,184800,85248915,5080,5080,5080,5080,0
|
|
20230912,184700,85248915,5080,5080,5080,5080,0
|
|
20230912,184600,85248915,5080,5080,5080,5080,0
|
|
20230912,184500,85248915,5080,5080,5080,5080,0
|
|
20230912,184400,85248915,5080,5080,5080,5080,0
|
|
20230912,184300,85248915,5080,5080,5080,5080,0
|
|
20230912,184200,85248915,5080,5080,5080,5080,0
|
|
20230912,184100,85248915,5080,5080,5080,5080,0
|
|
20230912,184000,85248915,5080,5080,5080,5080,0
|
|
20230912,183900,85248915,5080,5080,5080,5080,0
|
|
20230912,183800,85248915,5080,5080,5080,5080,0
|
|
20230912,183700,85248915,5080,5080,5080,5080,0
|
|
20230912,183600,85248915,5080,5080,5080,5080,651
|
|
20230912,183500,85248915,5080,5080,5080,5080,0
|
|
20230912,183400,85248915,5080,5080,5080,5080,0
|
|
20230912,183300,85248915,5080,5080,5080,5080,0
|
|
20230912,183200,85248915,5080,5080,5080,5080,0
|
|
20230912,183100,85248915,5080,5080,5080,5080,0
|
|
20230912,183000,85248915,5080,5080,5080,5080,0
|
|
20230912,182900,85248915,5080,5080,5080,5080,0
|
|
20230912,182800,85248915,5080,5080,5080,5080,0
|
|
20230912,182700,85248915,5080,5080,5080,5080,0
|
|
20230912,182600,85248915,5080,5080,5080,5080,0
|
|
20230912,182500,85248915,5080,5080,5080,5080,0
|
|
20230912,182400,85248915,5080,5080,5080,5080,0
|
|
20230912,182300,85248915,5080,5080,5080,5080,0
|
|
20230912,182200,85248915,5080,5080,5080,5080,0
|
|
20230912,182100,85248915,5080,5080,5080,5080,0
|
|
20230912,182000,85248915,5080,5080,5080,5080,0
|
|
20230912,181900,85248915,5080,5080,5080,5080,0
|
|
20230912,181800,85248915,5080,5080,5080,5080,0
|
|
20230912,181700,85248915,5080,5080,5080,5080,0
|
|
20230912,181600,85248915,5080,5080,5080,5080,0
|
|
20230912,181500,85248915,5080,5080,5080,5080,0
|
|
20230912,181400,85248915,5080,5080,5080,5080,0
|
|
20230912,181300,85248915,5080,5080,5080,5080,0
|
|
20230912,181200,85248915,5080,5080,5080,5080,0
|
|
20230912,181100,85248915,5080,5080,5080,5080,0
|
|
20230912,181000,85248915,5080,5080,5080,5080,0
|
|
20230912,180900,85248915,5080,5080,5080,5080,0
|
|
20230912,180800,85248915,5080,5080,5080,5080,0
|
|
20230912,180700,85248915,5080,5080,5080,5080,0
|
|
20230912,180600,85248915,5080,5080,5080,5080,651
|
|
20230912,180500,85248915,5080,5080,5080,5080,0
|
|
20230912,180400,85248915,5080,5080,5080,5080,0
|
|
20230912,180300,85248915,5080,5080,5080,5080,0
|
|
20230912,180200,85248915,5080,5080,5080,5080,0
|
|
20230912,180100,85248915,5080,5080,5080,5080,0
|
|
20230912,180000,85248915,5080,5080,5080,5080,0
|
|
20230912,175900,85248915,5080,5080,5080,5080,0
|
|
20230912,175800,85248915,5080,5080,5080,5080,0
|
|
20230912,175700,85248915,5080,5080,5080,5080,0
|
|
20230912,175600,85248915,5080,5080,5080,5080,0
|
|
20230912,175500,85248915,5080,5080,5080,5080,0
|
|
20230912,175400,85248915,5080,5080,5080,5080,0
|
|
20230912,175300,85248915,5080,5080,5080,5080,0
|
|
20230912,175200,85248915,5080,5080,5080,5080,0
|
|
20230912,175100,85248915,5080,5080,5080,5080,0
|
|
20230912,175000,85248915,5080,5080,5080,5080,0
|
|
20230912,174900,85248915,5080,5080,5080,5080,0
|
|
20230912,174800,85248915,5080,5080,5080,5080,0
|
|
20230912,174700,85248915,5080,5080,5080,5080,0
|
|
20230912,174600,85248915,5080,5080,5080,5080,0
|
|
20230912,174500,85248915,5080,5080,5080,5080,0
|
|
20230912,174400,85248915,5080,5080,5080,5080,0
|
|
20230912,174300,85248915,5080,5080,5080,5080,0
|
|
20230912,174200,85248915,5080,5080,5080,5080,0
|
|
20230912,174100,85248915,5080,5080,5080,5080,0
|
|
20230912,174000,85248915,5080,5080,5080,5080,0
|
|
20230912,173900,85248915,5080,5080,5080,5080,0
|
|
20230912,173800,85248915,5080,5080,5080,5080,0
|
|
20230912,173700,85248915,5080,5080,5080,5080,0
|
|
20230912,173600,85248915,5080,5080,5080,5080,651
|
|
20230912,173500,85248915,5080,5080,5080,5080,0
|
|
20230912,173400,85248915,5080,5080,5080,5080,0
|
|
20230912,173300,85248915,5080,5080,5080,5080,0
|
|
20230912,173200,85248915,5080,5080,5080,5080,0
|
|
20230912,173100,85248915,5080,5080,5080,5080,0
|
|
20230912,173000,85248915,5080,5080,5080,5080,0
|
|
20230912,172900,85248915,5080,5080,5080,5080,0
|
|
20230912,172800,85248915,5080,5080,5080,5080,0
|
|
20230912,172700,85248915,5080,5080,5080,5080,0
|
|
20230912,172600,85248915,5080,5080,5080,5080,0
|
|
20230912,172500,85248915,5080,5080,5080,5080,0
|
|
20230912,172400,85248915,5080,5080,5080,5080,0
|
|
20230912,172300,85248915,5080,5080,5080,5080,0
|
|
20230912,172200,85248915,5080,5080,5080,5080,0
|
|
20230912,172100,85248915,5080,5080,5080,5080,0
|
|
20230912,172000,85248915,5080,5080,5080,5080,0
|
|
20230912,171900,85248915,5080,5080,5080,5080,0
|
|
20230912,171800,85248915,5080,5080,5080,5080,0
|
|
20230912,171700,85248915,5080,5080,5080,5080,0
|
|
20230912,171600,85248915,5080,5080,5080,5080,0
|
|
20230912,171500,85248915,5080,5080,5080,5080,0
|
|
20230912,171400,85248915,5080,5080,5080,5080,0
|
|
20230912,171300,85248915,5080,5080,5080,5080,0
|
|
20230912,171200,85248915,5080,5080,5080,5080,0
|
|
20230912,171100,85248915,5080,5080,5080,5080,0
|
|
20230912,171000,85248915,5080,5080,5080,5080,0
|
|
20230912,170900,85248915,5080,5080,5080,5080,0
|
|
20230912,170800,85248915,5080,5080,5080,5080,0
|
|
20230912,170700,85248915,5080,5080,5080,5080,0
|
|
20230912,170600,85248915,5080,5080,5080,5080,651
|
|
20230912,170500,85248915,5080,5080,5080,5080,0
|
|
20230912,170400,85248915,5080,5080,5080,5080,0
|
|
20230912,170300,85248915,5080,5080,5080,5080,0
|
|
20230912,170200,85248915,5080,5080,5080,5080,0
|
|
20230912,170100,85248915,5080,5080,5080,5080,0
|
|
20230912,170000,85248915,5080,5080,5080,5080,0
|
|
20230912,165900,85248915,5080,5080,5080,5080,0
|
|
20230912,165800,85248915,5080,5080,5080,5080,0
|
|
20230912,165700,85248915,5080,5080,5080,5080,0
|
|
20230912,165600,85248915,5080,5080,5080,5080,0
|
|
20230912,165500,85248915,5080,5080,5080,5080,0
|
|
20230912,165400,85248915,5080,5080,5080,5080,0
|
|
20230912,165300,85248915,5080,5080,5080,5080,0
|
|
20230912,165200,85248915,5080,5080,5080,5080,0
|
|
20230912,165100,85248915,5080,5080,5080,5080,0
|
|
20230912,165000,85248915,5080,5080,5080,5080,0
|
|
20230912,164900,85248915,5080,5080,5080,5080,0
|
|
20230912,164800,85248915,5080,5080,5080,5080,0
|
|
20230912,164700,85248915,5080,5080,5080,5080,0
|
|
20230912,164600,85248915,5080,5080,5080,5080,0
|
|
20230912,164500,85248915,5080,5080,5080,5080,0
|
|
20230912,164400,85248915,5080,5080,5080,5080,0
|
|
20230912,164300,85248915,5080,5080,5080,5080,0
|
|
20230912,164200,85248915,5080,5080,5080,5080,0
|
|
20230912,164100,85248915,5080,5080,5080,5080,0
|
|
20230912,164000,85248915,5080,5080,5080,5080,0
|
|
20230912,163900,85248915,5080,5080,5080,5080,0
|
|
20230912,163800,85248915,5080,5080,5080,5080,0
|
|
20230912,163700,85248915,5080,5080,5080,5080,0
|
|
20230912,163600,85248915,5080,5080,5080,5080,651
|
|
20230912,163500,85248915,5080,5080,5080,5080,0
|
|
20230912,163400,85248915,5080,5080,5080,5080,0
|
|
20230912,163300,85248915,5080,5080,5080,5080,0
|
|
20230912,163200,85248915,5080,5080,5080,5080,0
|
|
20230912,163100,85248915,5080,5080,5080,5080,0
|
|
20230912,163000,85248915,5080,5080,5080,5080,0
|
|
20230912,162900,85248915,5080,5080,5080,5080,0
|
|
20230912,162800,85248915,5080,5080,5080,5080,0
|
|
20230912,162700,85248915,5080,5080,5080,5080,0
|
|
20230912,162600,85248915,5080,5080,5080,5080,0
|
|
20230912,162500,85248915,5080,5080,5080,5080,0
|
|
20230912,162400,85248915,5080,5080,5080,5080,0
|
|
20230912,162300,85248915,5080,5080,5080,5080,0
|
|
20230912,162200,85248915,5080,5080,5080,5080,0
|
|
20230912,162100,85248915,5080,5080,5080,5080,0
|
|
20230912,162000,85248915,5080,5080,5080,5080,0
|
|
20230912,161900,85248915,5080,5080,5080,5080,0
|
|
20230912,161800,85248915,5080,5080,5080,5080,0
|
|
20230912,161700,85248915,5080,5080,5080,5080,0
|
|
20230912,161600,85248915,5080,5080,5080,5080,0
|
|
20230912,161500,85248915,5080,5080,5080,5080,0
|
|
20230912,161400,85248915,5080,5080,5080,5080,0
|
|
20230912,161300,85248915,5080,5080,5080,5080,0
|
|
20230912,161200,85248915,5080,5080,5080,5080,0
|
|
20230912,161100,85248915,5080,5080,5080,5080,0
|
|
20230912,161000,85248915,5080,5080,5080,5080,0
|
|
20230912,160900,85248915,5080,5080,5080,5080,0
|
|
20230912,160800,85248915,5080,5080,5080,5080,0
|
|
20230912,160700,85248915,5080,5080,5080,5080,0
|
|
20230912,160600,85248915,5080,5080,5080,5080,651
|
|
20230912,160500,85248915,5080,5080,5080,5080,0
|
|
20230912,160400,85248915,5080,5080,5080,5080,0
|
|
20230912,160300,85248915,5080,5080,5080,5080,0
|
|
20230912,160200,85248915,5080,5080,5080,5080,0
|
|
20230912,160100,85248915,5080,5080,5080,5080,0
|
|
20230912,160000,85248915,5080,5080,5080,5080,0
|
|
20230912,155900,85248915,5080,5080,5080,5080,0
|
|
20230912,155800,85248915,5080,5080,5080,5080,0
|
|
20230912,155700,85248915,5080,5080,5080,5080,0
|
|
20230912,155600,85248915,5080,5080,5080,5080,0
|
|
20230912,155500,85248915,5080,5080,5080,5080,0
|
|
20230912,155400,85248915,5080,5080,5080,5080,0
|
|
20230912,155300,85248915,5080,5080,5080,5080,0
|
|
20230912,155200,85248915,5080,5080,5080,5080,0
|
|
20230912,155100,85248915,5080,5080,5080,5080,0
|
|
20230912,155000,85248915,5080,5080,5080,5080,0
|
|
20230912,154900,85248915,5080,5080,5080,5080,0
|
|
20230912,154800,85248915,5080,5080,5080,5080,0
|
|
20230912,154700,85248915,5080,5080,5080,5080,0
|
|
20230912,154600,85248915,5080,5080,5080,5080,0
|
|
20230912,154500,85248915,5080,5080,5080,5080,0
|
|
20230912,154400,85248915,5080,5080,5080,5080,0
|
|
20230912,154300,85248915,5080,5080,5080,5080,0
|
|
20230912,154200,85248915,5080,5080,5080,5080,0
|
|
20230912,154100,85248915,5080,5080,5080,5080,0
|
|
20230912,154000,85248915,5080,5080,5080,5080,0
|
|
20230912,153900,85248915,5080,5080,5080,5080,0
|
|
20230912,153800,85248915,5080,5080,5080,5080,0
|
|
20230912,153700,85248915,5080,5080,5080,5080,0
|
|
20230912,153600,85248915,5080,5080,5080,5080,651
|
|
20230912,153500,85248915,5080,5080,5080,5080,0
|
|
20230912,153400,85248915,5080,5080,5080,5080,0
|
|
20230912,153300,85248915,5080,5080,5080,5080,0
|
|
20230912,153200,85248915,5080,5080,5080,5080,0
|
|
20230912,153100,85248915,5080,5080,5080,5080,0
|
|
20230912,153000,85248915,5080,5080,5080,5080,651
|
|
20230912,152900,81941835,5090,5090,5090,5090,0
|
|
20230912,152800,81941835,5090,5090,5090,5090,0
|
|
20230912,152700,81941835,5090,5090,5090,5090,0
|
|
20230912,152600,81941835,5090,5090,5090,5090,0
|
|
20230912,152500,81941835,5090,5090,5090,5090,0
|
|
20230912,152400,81941835,5090,5090,5090,5090,0
|
|
20230912,152300,81941835,5090,5090,5090,5090,0
|
|
20230912,152200,81941835,5090,5090,5090,5090,0
|
|
20230912,152100,81941835,5090,5090,5090,5090,0
|
|
20230912,152000,81941835,5090,5090,5090,5090,0
|
|
20230912,151900,81941835,5090,5000,5090,5000,815
|
|
20230912,151800,77855515,5000,5000,5000,5000,0
|
|
20230912,151700,77855515,5000,5000,5000,5000,0
|
|
20230912,151600,77855515,5000,5020,5020,5000,100
|
|
20230912,151500,77354855,5030,5020,5030,5020,6
|
|
20230912,151400,77324685,5030,5020,5030,5020,6
|
|
20230912,151300,77294555,5010,5010,5010,5010,0
|
|
20230912,151200,77294555,5010,5010,5010,5010,0
|
|
20230912,151100,77294555,5010,5010,5010,5010,0
|
|
20230912,151000,77294555,5010,5010,5010,5010,4
|
|
20230912,150900,77274515,5010,5010,5010,5010,0
|
|
20230912,150800,77274515,5010,5010,5010,5010,0
|
|
20230912,150700,77274515,5010,5010,5010,5010,0
|
|
20230912,150600,77274515,5010,5010,5010,5010,1
|
|
20230912,150500,77269505,5010,5020,5020,5010,11
|
|
20230912,150400,77214295,5020,5020,5020,5020,30
|
|
20230912,150300,77063695,5030,5030,5030,5030,5
|
|
20230912,150200,77038545,5030,5030,5030,5030,0
|
|
20230912,150100,77038545,5030,5030,5030,5030,0
|
|
20230912,150000,77038545,5030,5030,5030,5030,0
|
|
20230912,145900,77038545,5030,5030,5030,5030,10
|
|
20230912,145800,76988245,5030,5030,5030,5030,0
|
|
20230912,145700,76988245,5030,5030,5030,5030,0
|
|
20230912,145600,76988245,5030,5030,5030,5030,1
|
|
20230912,145500,76983215,5000,5000,5000,5000,0
|
|
20230912,145400,76983215,5000,5000,5000,5000,0
|
|
20230912,145300,76983215,5000,5020,5020,4995,710
|
|
20230912,145200,73432560,5040,5040,5040,5040,0
|
|
20230912,145100,73432560,5040,5040,5040,5040,0
|
|
20230912,145000,73432560,5040,5040,5040,5040,0
|
|
20230912,144900,73432560,5040,5040,5040,5040,0
|
|
20230912,144800,73432560,5040,5040,5040,5040,0
|
|
20230912,144700,73432560,5040,5040,5040,5040,0
|
|
20230912,144600,73432560,5040,5040,5040,5040,0
|
|
20230912,144500,73432560,5040,5040,5040,5040,0
|
|
20230912,144400,73432560,5040,5040,5040,5040,0
|
|
20230912,144300,73432560,5040,5040,5040,5040,0
|
|
20230912,144200,73432560,5040,5040,5040,5040,0
|
|
20230912,144100,73432560,5040,5040,5040,5040,0
|
|
20230912,144000,73432560,5040,5040,5040,5040,0
|
|
20230912,143900,73432560,5040,5040,5040,5040,0
|
|
20230912,143800,73432560,5040,5040,5040,5040,0
|
|
20230912,143700,73432560,5040,5040,5040,5040,0
|
|
20230912,143600,73432560,5040,5040,5040,5040,0
|
|
20230912,143500,73432560,5040,5040,5040,5040,0
|
|
20230912,143400,73432560,5040,5040,5040,5040,0
|
|
20230912,143300,73432560,5040,5040,5040,5040,0
|
|
20230912,143200,73432560,5040,5040,5040,5040,0
|
|
20230912,143100,73432560,5040,5040,5040,5030,551
|
|
20230912,143000,70660350,5080,5080,5080,5080,0
|
|
20230912,142900,70660350,5080,5080,5080,5080,0
|
|
20230912,142800,70660350,5080,5050,5080,5050,35
|
|
20230912,142700,70483100,5080,5060,5080,5050,515
|
|
20230912,142600,67881660,5090,5090,5090,5090,0
|
|
20230912,142500,67881660,5090,5090,5090,5090,0
|
|
20230912,142400,67881660,5090,5090,5090,5090,0
|
|
20230912,142300,67881660,5090,5090,5090,5090,1
|
|
20230912,142200,67876570,5060,5060,5060,5060,0
|
|
20230912,142100,67876570,5060,5060,5060,5060,0
|
|
20230912,142000,67876570,5060,5060,5060,5060,0
|
|
20230912,141900,67876570,5060,5060,5060,5060,0
|
|
20230912,141800,67876570,5060,5060,5060,5060,0
|
|
20230912,141700,67876570,5060,5060,5060,5060,0
|
|
20230912,141600,67876570,5060,5060,5060,5060,0
|
|
20230912,141500,67876570,5060,5060,5060,5060,0
|
|
20230912,141400,67876570,5060,5060,5060,5060,0
|
|
20230912,141300,67876570,5060,5060,5060,5060,0
|
|
20230912,141200,67876570,5060,5060,5060,5060,0
|
|
20230912,141100,67876570,5060,5060,5060,5060,0
|
|
20230912,141000,67876570,5060,5060,5060,5060,0
|
|
20230912,140900,67876570,5060,5060,5060,5060,30
|
|
20230912,140800,67724770,5060,5060,5060,5060,0
|
|
20230912,140700,67724770,5060,5060,5060,5060,70
|
|
20230912,140600,67370570,5060,5060,5060,5060,0
|
|
20230912,140500,67370570,5060,5060,5060,5060,300
|
|
20230912,140400,65852570,5060,5060,5060,5060,0
|
|
20230912,140300,65852570,5060,5060,5060,5060,0
|
|
20230912,140200,65852570,5060,5060,5060,5060,0
|
|
20230912,140100,65852570,5060,5060,5060,5060,0
|
|
20230912,140000,65852570,5060,5060,5060,5060,197
|
|
20230912,135900,64855750,5080,5060,5080,5060,705
|
|
20230912,135800,61274930,5050,5050,5050,5050,0
|
|
20230912,135700,61274930,5050,5050,5050,5050,0
|
|
20230912,135600,61274930,5050,5050,5050,5050,0
|
|
20230912,135500,61274930,5050,5050,5050,5050,104
|
|
20230912,135400,60749730,5060,5060,5060,5060,30
|
|
20230912,135300,60597930,5070,5070,5070,5070,0
|
|
20230912,135200,60597930,5070,5070,5070,5070,0
|
|
20230912,135100,60597930,5070,5070,5070,5070,0
|
|
20230912,135000,60597930,5070,5070,5070,5070,0
|
|
20230912,134900,60597930,5070,5070,5070,5070,0
|
|
20230912,134800,60597930,5070,5070,5070,5070,0
|
|
20230912,134700,60597930,5070,5070,5070,5070,0
|
|
20230912,134600,60597930,5070,5070,5070,5070,0
|
|
20230912,134500,60597930,5070,5070,5070,5070,0
|
|
20230912,134400,60597930,5070,5070,5070,5070,0
|
|
20230912,134300,60597930,5070,5070,5070,5070,272
|
|
20230912,134200,59218890,5070,5070,5070,5070,0
|
|
20230912,134100,59218890,5070,5070,5070,5070,11
|
|
20230912,134000,59163120,5070,5070,5070,5070,7
|
|
20230912,133900,59127630,5070,5070,5070,5070,310
|
|
20230912,133800,57555930,5070,5060,5070,5060,700
|
|
20230912,133700,54007290,5060,5060,5060,5060,3
|
|
20230912,133600,53992110,5070,5070,5070,5070,157
|
|
20230912,133500,53196120,5080,5080,5080,5080,0
|
|
20230912,133400,53196120,5080,5080,5080,5080,0
|
|
20230912,133300,53196120,5080,5080,5080,5080,1
|
|
20230912,133200,53191040,5080,5080,5080,5080,0
|
|
20230912,133100,53191040,5080,5080,5080,5080,0
|
|
20230912,133000,53191040,5080,5080,5080,5080,0
|
|
20230912,132900,53191040,5080,5080,5080,5080,100
|
|
20230912,132800,52683040,5080,5080,5080,5080,0
|
|
20230912,132700,52683040,5080,5080,5080,5080,0
|
|
20230912,132600,52683040,5080,5080,5080,5080,0
|
|
20230912,132500,52683040,5080,5080,5080,5080,0
|
|
20230912,132400,52683040,5080,5080,5080,5080,0
|
|
20230912,132300,52683040,5080,5080,5080,5080,0
|
|
20230912,132200,52683040,5080,5080,5080,5080,0
|
|
20230912,132100,52683040,5080,5080,5080,5080,0
|
|
20230912,132000,52683040,5080,5080,5080,5080,2
|
|
20230912,131900,52672880,5060,5060,5060,5060,99
|
|
20230912,131800,52171940,5060,5060,5060,5060,0
|
|
20230912,131700,52171940,5060,5080,5080,5060,20
|
|
20230912,131600,52070470,5090,5090,5090,5090,7
|
|
20230912,131500,52034840,5100,5100,5100,5100,0
|
|
20230912,131400,52034840,5100,5100,5100,5100,0
|
|
20230912,131300,52034840,5100,5100,5100,5100,0
|
|
20230912,131200,52034840,5100,5100,5100,5100,0
|
|
20230912,131100,52034840,5100,5100,5100,5100,0
|
|
20230912,131000,52034840,5100,5100,5100,5100,0
|
|
20230912,130900,52034840,5100,5100,5100,5100,0
|
|
20230912,130800,52034840,5100,5100,5100,5100,0
|
|
20230912,130700,52034840,5100,5100,5100,5100,0
|
|
20230912,130600,52034840,5100,5100,5100,5100,0
|
|
20230912,130500,52034840,5100,5100,5100,5100,0
|
|
20230912,130400,52034840,5100,5100,5100,5100,0
|
|
20230912,130300,52034840,5100,5100,5100,5100,0
|
|
20230912,130200,52034840,5100,5100,5100,5100,4
|
|
20230912,130100,52014440,5090,5090,5090,5090,0
|
|
20230912,130000,52014440,5090,5090,5090,5090,0
|
|
20230912,125900,52014440,5090,5090,5090,5090,0
|
|
20230912,125800,52014440,5090,5090,5090,5090,0
|
|
20230912,125700,52014440,5090,5090,5090,5090,103
|
|
20230912,125600,51490170,5100,5100,5100,5100,12
|
|
20230912,125500,51428970,5100,5100,5100,5100,0
|
|
20230912,125400,51428970,5100,5100,5100,5100,0
|
|
20230912,125300,51428970,5100,5100,5100,5100,0
|
|
20230912,125200,51428970,5100,5100,5100,5100,0
|
|
20230912,125100,51428970,5100,5100,5100,5100,0
|
|
20230912,125000,51428970,5100,5090,5100,5090,901
|
|
20230912,124900,46842870,5100,5100,5100,5100,0
|
|
20230912,124800,46842870,5100,5100,5100,5100,0
|
|
20230912,124700,46842870,5100,5100,5100,5100,1
|
|
20230912,124600,46837770,5090,5090,5090,5090,0
|
|
20230912,124500,46837770,5090,5100,5100,5090,86
|
|
20230912,124400,46399200,5100,5100,5100,5100,0
|
|
20230912,124300,46399200,5100,5100,5100,5100,0
|
|
20230912,124200,46399200,5100,5100,5100,5100,0
|
|
20230912,124100,46399200,5100,5100,5100,5100,33
|
|
20230912,124000,46230900,5120,5120,5120,5120,0
|
|
20230912,123900,46230900,5120,5120,5120,5120,0
|
|
20230912,123800,46230900,5120,5120,5120,5120,0
|
|
20230912,123700,46230900,5120,5120,5120,5120,0
|
|
20230912,123600,46230900,5120,5120,5120,5120,0
|
|
20230912,123500,46230900,5120,5120,5120,5120,0
|
|
20230912,123400,46230900,5120,5120,5120,5120,0
|
|
20230912,123300,46230900,5120,5120,5120,5120,0
|
|
20230912,123200,46230900,5120,5120,5120,5120,0
|
|
20230912,123100,46230900,5120,5120,5120,5120,0
|
|
20230912,123000,46230900,5120,5120,5120,5120,0
|
|
20230912,122900,46230900,5120,5120,5120,5120,0
|
|
20230912,122800,46230900,5120,5120,5120,5120,0
|
|
20230912,122700,46230900,5120,5120,5120,5120,0
|
|
20230912,122600,46230900,5120,5120,5120,5120,0
|
|
20230912,122500,46230900,5120,5120,5120,5120,0
|
|
20230912,122400,46230900,5120,5120,5120,5120,0
|
|
20230912,122300,46230900,5120,5120,5120,5120,0
|
|
20230912,122200,46230900,5120,5120,5120,5120,0
|
|
20230912,122100,46230900,5120,5120,5120,5120,0
|
|
20230912,122000,46230900,5120,5120,5120,5120,0
|
|
20230912,121900,46230900,5120,5120,5120,5120,0
|
|
20230912,121800,46230900,5120,5120,5120,5120,0
|
|
20230912,121700,46230900,5120,5120,5120,5120,0
|
|
20230912,121600,46230900,5120,5120,5120,5120,0
|
|
20230912,121500,46230900,5120,5120,5120,5120,0
|
|
20230912,121400,46230900,5120,5120,5120,5120,0
|
|
20230912,121300,46230900,5120,5120,5120,5120,0
|
|
20230912,121200,46230900,5120,5120,5120,5120,0
|
|
20230912,121100,46230900,5120,5120,5120,5120,0
|
|
20230912,121000,46230900,5120,5120,5120,5120,0
|
|
20230912,120900,46230900,5120,5120,5120,5120,0
|
|
20230912,120800,46230900,5120,5120,5120,5120,0
|
|
20230912,120700,46230900,5120,5120,5120,5120,4
|
|
20230912,120600,46210420,5100,5100,5100,5100,10
|
|
20230912,120500,46159420,5120,5120,5120,5120,0
|
|
20230912,120400,46159420,5120,5120,5120,5120,0
|
|
20230912,120300,46159420,5120,5120,5120,5120,0
|
|
20230912,120200,46159420,5120,5120,5120,5120,2
|
|
20230912,120100,46149180,5120,5120,5120,5120,0
|
|
20230912,120000,46149180,5120,5120,5120,5120,0
|
|
20230912,115900,46149180,5120,5120,5120,5120,0
|
|
20230912,115800,46149180,5120,5120,5120,5120,0
|
|
20230912,115700,46149180,5120,5120,5120,5120,0
|
|
20230912,115600,46149180,5120,5120,5120,5120,4
|
|
20230912,115500,46128700,5110,5110,5110,5110,0
|
|
20230912,115400,46128700,5110,5110,5110,5110,0
|
|
20230912,115300,46128700,5110,5110,5110,5110,0
|
|
20230912,115200,46128700,5110,5110,5110,5110,0
|
|
20230912,115100,46128700,5110,5110,5110,5110,0
|
|
20230912,115000,46128700,5110,5110,5110,5110,163
|
|
20230912,114900,45295770,5110,5110,5110,5110,0
|
|
20230912,114800,45295770,5110,5110,5110,5110,0
|
|
20230912,114700,45295770,5110,5110,5110,5110,0
|
|
20230912,114600,45295770,5110,5110,5110,5110,0
|
|
20230912,114500,45295770,5110,5110,5110,5110,75
|
|
20230912,114400,44912520,5120,5120,5120,5120,0
|
|
20230912,114300,44912520,5120,5120,5120,5120,0
|
|
20230912,114200,44912520,5120,5120,5120,5120,2
|
|
20230912,114100,44902280,5120,5120,5120,5120,0
|
|
20230912,114000,44902280,5120,5120,5120,5120,0
|
|
20230912,113900,44902280,5120,5120,5120,5120,0
|
|
20230912,113800,44902280,5120,5120,5120,5120,0
|
|
20230912,113700,44902280,5120,5120,5120,5120,0
|
|
20230912,113600,44902280,5120,5120,5120,5120,0
|
|
20230912,113500,44902280,5120,5120,5120,5120,0
|
|
20230912,113400,44902280,5120,5120,5120,5120,1
|
|
20230912,113300,44897160,5120,5120,5120,5120,0
|
|
20230912,113200,44897160,5120,5120,5120,5120,5
|
|
20230912,113100,44871560,5120,5120,5120,5120,0
|
|
20230912,113000,44871560,5120,5120,5120,5120,0
|
|
20230912,112900,44871560,5120,5120,5120,5120,0
|
|
20230912,112800,44871560,5120,5120,5120,5120,0
|
|
20230912,112700,44871560,5120,5120,5120,5120,0
|
|
20230912,112600,44871560,5120,5120,5120,5120,0
|
|
20230912,112500,44871560,5120,5120,5120,5120,0
|
|
20230912,112400,44871560,5120,5120,5120,5120,350
|
|
20230912,112300,43079560,5120,5120,5120,5120,1
|
|
20230912,112200,43074440,5120,5100,5120,5100,2112
|
|
20230912,112100,32293410,5090,5090,5090,5090,0
|
|
20230912,112000,32293410,5090,5090,5090,5090,394
|
|
20230912,111900,30287950,5100,5100,5100,5100,0
|
|
20230912,111800,30287950,5100,5100,5100,5100,0
|
|
20230912,111700,30287950,5100,5100,5100,5100,0
|
|
20230912,111600,30287950,5100,5100,5100,5100,2
|
|
20230912,111500,30277750,5090,5090,5090,5090,6
|
|
20230912,111400,30247210,5100,5100,5100,5100,0
|
|
20230912,111300,30247210,5100,5110,5110,5100,216
|
|
20230912,111200,29145590,5120,5120,5120,5120,0
|
|
20230912,111100,29145590,5120,5120,5120,5120,0
|
|
20230912,111000,29145590,5120,5120,5120,5120,0
|
|
20230912,110900,29145590,5120,5120,5120,5120,0
|
|
20230912,110800,29145590,5120,5120,5120,5120,0
|
|
20230912,110700,29145590,5120,5120,5120,5120,0
|
|
20230912,110600,29145590,5120,5120,5120,5120,4
|
|
20230912,110500,29125110,5110,5110,5110,5110,568
|
|
20230912,110400,26222630,5100,5100,5110,5100,95
|
|
20230912,110300,25738090,5100,5110,5110,5100,7
|
|
20230912,110200,25702370,5100,5100,5100,5100,729
|
|
20230912,110100,21984470,5100,5100,5100,5100,2
|
|
20230912,110000,21974270,5090,5090,5090,5090,238
|
|
20230912,105900,20762850,5100,5100,5100,5100,0
|
|
20230912,105800,20762850,5100,5090,5100,5090,239
|
|
20230912,105700,19544450,5090,5080,5090,5080,312
|
|
20230912,105600,17957380,5090,5090,5090,5090,0
|
|
20230912,105500,17957380,5090,5090,5090,5090,0
|
|
20230912,105400,17957380,5090,5090,5090,5090,0
|
|
20230912,105300,17957380,5090,5090,5090,5090,0
|
|
20230912,105200,17957380,5090,5090,5090,5090,0
|
|
20230912,105100,17957380,5090,5090,5090,5090,0
|
|
20230912,105000,17957380,5090,5090,5090,5090,0
|
|
20230912,104900,17957380,5090,5090,5090,5090,0
|
|
20230912,104800,17957380,5090,5090,5090,5090,0
|
|
20230912,104700,17957380,5090,5090,5090,5090,0
|
|
20230912,104600,17957380,5090,5090,5090,5090,0
|
|
20230912,104500,17957380,5090,5090,5090,5090,0
|
|
20230912,104400,17957380,5090,5090,5090,5090,0
|
|
20230912,104300,17957380,5090,5090,5090,5090,0
|
|
20230912,104200,17957380,5090,5090,5090,5090,0
|
|
20230912,104100,17957380,5090,5090,5090,5090,0
|
|
20230912,104000,17957380,5090,5090,5090,5090,0
|
|
20230912,103900,17957380,5090,5090,5090,5090,0
|
|
20230912,103800,17957380,5090,5060,5090,5060,3
|
|
20230912,103700,17942140,5080,5080,5080,5080,7
|
|
20230912,103600,17906580,5060,5060,5060,5060,0
|
|
20230912,103500,17906580,5060,5060,5060,5060,0
|
|
20230912,103400,17906580,5060,5060,5060,5060,0
|
|
20230912,103300,17906580,5060,5060,5060,5060,0
|
|
20230912,103200,17906580,5060,5060,5060,5060,0
|
|
20230912,103100,17906580,5060,5060,5060,5060,0
|
|
20230912,103000,17906580,5060,5060,5060,5060,0
|
|
20230912,102900,17906580,5060,5060,5060,5060,0
|
|
20230912,102800,17906580,5060,5060,5060,5060,0
|
|
20230912,102700,17906580,5060,5060,5090,5060,2847
|
|
20230912,102600,3446720,5060,5060,5060,5060,0
|
|
20230912,102500,3446720,5060,5060,5060,5060,0
|
|
20230912,102400,3446720,5060,5060,5060,5060,0
|
|
20230912,102300,3446720,5060,5060,5060,5060,0
|
|
20230912,102200,3446720,5060,5060,5060,5060,0
|
|
20230912,102100,3446720,5060,5060,5060,5060,0
|
|
20230912,102000,3446720,5060,5060,5060,5060,0
|
|
20230912,101900,3446720,5060,5060,5060,5060,0
|
|
20230912,101800,3446720,5060,5060,5060,5060,2
|
|
20230912,101700,3436600,5050,5050,5050,5050,3
|
|
20230912,101600,3421450,5060,5060,5060,5060,0
|
|
20230912,101500,3421450,5060,5060,5060,5060,0
|
|
20230912,101400,3421450,5060,5060,5060,5060,0
|
|
20230912,101300,3421450,5060,5060,5060,5060,10
|
|
20230912,101200,3370850,5050,5050,5050,5050,0
|
|
20230912,101100,3370850,5050,5050,5050,5050,23
|
|
20230912,101000,3254700,5050,5050,5050,5050,0
|
|
20230912,100900,3254700,5050,5050,5050,5050,0
|
|
20230912,100800,3254700,5050,5050,5050,5050,0
|
|
20230912,100700,3254700,5050,5050,5050,5050,0
|
|
20230912,100600,3254700,5050,5050,5050,5050,0
|
|
20230912,100500,3254700,5050,5050,5050,5050,0
|
|
20230912,100400,3254700,5050,5050,5050,5050,0
|
|
20230912,100300,3254700,5050,5050,5050,5050,0
|
|
20230912,100200,3254700,5050,5050,5050,5050,0
|
|
20230912,100100,3254700,5050,5050,5050,5050,0
|
|
20230912,100000,3254700,5050,5050,5050,5050,0
|
|
20230912,095900,3254700,5050,5050,5050,5050,0
|
|
20230912,095800,3254700,5050,5050,5050,5050,0
|
|
20230912,095700,3254700,5050,5050,5050,5050,10
|
|
20230912,095600,3204200,5070,5050,5070,5050,6
|
|
20230912,095500,3173880,5070,5070,5070,5070,0
|
|
20230912,095400,3173880,5070,5070,5070,5070,0
|
|
20230912,095300,3173880,5070,5070,5070,5070,0
|
|
20230912,095200,3173880,5070,5070,5070,5070,0
|
|
20230912,095100,3173880,5070,5070,5070,5070,0
|
|
20230912,095000,3173880,5070,5070,5070,5070,0
|
|
20230912,094900,3173880,5070,5070,5070,5070,0
|
|
20230912,094800,3173880,5070,5070,5070,5070,0
|
|
20230912,094700,3173880,5070,5070,5070,5070,0
|
|
20230912,094600,3173880,5070,5070,5070,5070,0
|
|
20230912,094500,3173880,5070,5070,5070,5070,0
|
|
20230912,094400,3173880,5070,5070,5070,5070,0
|
|
20230912,094300,3173880,5070,5070,5070,5070,0
|
|
20230912,094200,3173880,5070,5070,5070,5070,0
|
|
20230912,094100,3173880,5070,5070,5070,5070,0
|
|
20230912,094000,3173880,5070,5070,5070,5070,0
|
|
20230912,093900,3173880,5070,5070,5070,5070,500
|
|
20230912,093800,638880,5070,5070,5070,5070,0
|
|
20230912,093700,638880,5070,5070,5070,5070,1
|
|
20230912,093600,633810,5080,5070,5080,5070,3
|
|
20230912,093500,618580,5080,5070,5080,5070,5
|
|
20230912,093400,593190,5050,5050,5050,5050,41
|
|
20230912,093300,386140,5050,5050,5050,5050,0
|
|
20230912,093200,386140,5050,5050,5050,5050,0
|
|
20230912,093100,386140,5050,5050,5050,5050,0
|
|
20230912,093000,386140,5050,5050,5050,5050,0
|
|
20230912,092900,386140,5050,5050,5050,5050,0
|
|
20230912,092800,386140,5050,5050,5050,5050,0
|
|
20230912,092700,386140,5050,5050,5050,5050,0
|
|
20230912,092600,386140,5050,5050,5050,5050,0
|
|
20230912,092500,386140,5050,5050,5050,5050,1
|
|
20230912,092400,381090,5080,5080,5080,5080,3
|
|
20230912,092300,365850,5090,5090,5090,5090,3
|
|
20230912,092200,350580,5080,5080,5080,5080,0
|
|
20230912,092100,350580,5080,5080,5080,5080,0
|
|
20230912,092000,350580,5080,5080,5080,5080,0
|
|
20230912,091900,350580,5080,5080,5080,5080,0
|
|
20230912,091800,350580,5080,5080,5080,5080,2
|
|
20230912,091700,340420,5080,5080,5080,5080,0
|
|
20230912,091600,340420,5080,5070,5080,5070,4
|
|
20230912,091500,320110,5080,5080,5080,5080,0
|
|
20230912,091400,320110,5080,5080,5080,5080,3
|
|
20230912,091300,304870,5090,5090,5090,5090,19
|
|
20230912,091200,208160,5090,5090,5090,5090,0
|
|
20230912,091100,208160,5090,5090,5090,5090,0
|
|
20230912,091000,208160,5090,5090,5090,5090,0
|
|
20230912,090900,208160,5090,5080,5090,5080,2
|
|
20230912,090800,197990,5070,5070,5070,5070,1
|
|
20230912,090700,192920,5080,5080,5080,5080,21
|
|
20230912,090600,86240,5050,5050,5050,5050,4
|
|
20230912,090500,66040,5080,5080,5080,5080,0
|
|
20230912,090400,66040,5080,5080,5080,5080,1
|
|
20230912,090300,60960,5080,5080,5080,5080,0
|
|
20230912,090200,60960,5080,5080,5080,5080,0
|
|
20230912,090100,60960,5080,5080,5080,5080,0
|
|
20230912,090000,60960,5080,5080,5080,5080,12
|