701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,203800,264614040,5320,5320,5320,5320,418
|
|
20230922,203700,264614040,5320,5320,5320,5320,0
|
|
20230922,203600,264614040,5320,5320,5320,5320,0
|
|
20230922,203500,264614040,5320,5320,5320,5320,0
|
|
20230922,203400,264614040,5320,5320,5320,5320,0
|
|
20230922,203300,264614040,5320,5320,5320,5320,0
|
|
20230922,203200,264614040,5320,5320,5320,5320,0
|
|
20230922,203100,264614040,5320,5320,5320,5320,0
|
|
20230922,203000,264614040,5320,5320,5320,5320,0
|
|
20230922,202900,264614040,5320,5320,5320,5320,0
|
|
20230922,202800,264614040,5320,5320,5320,5320,0
|
|
20230922,202700,264614040,5320,5320,5320,5320,0
|
|
20230922,202600,264614040,5320,5320,5320,5320,0
|
|
20230922,202500,264614040,5320,5320,5320,5320,0
|
|
20230922,202400,264614040,5320,5320,5320,5320,0
|
|
20230922,202300,264614040,5320,5320,5320,5320,0
|
|
20230922,202200,264614040,5320,5320,5320,5320,0
|
|
20230922,202100,264614040,5320,5320,5320,5320,0
|
|
20230922,202000,264614040,5320,5320,5320,5320,0
|
|
20230922,201900,264614040,5320,5320,5320,5320,0
|
|
20230922,201800,264614040,5320,5320,5320,5320,0
|
|
20230922,201700,264614040,5320,5320,5320,5320,0
|
|
20230922,201600,264614040,5320,5320,5320,5320,0
|
|
20230922,201500,264614040,5320,5320,5320,5320,0
|
|
20230922,201400,264614040,5320,5320,5320,5320,0
|
|
20230922,201300,264614040,5320,5320,5320,5320,0
|
|
20230922,201200,264614040,5320,5320,5320,5320,0
|
|
20230922,201100,264614040,5320,5320,5320,5320,0
|
|
20230922,201000,264614040,5320,5320,5320,5320,0
|
|
20230922,200900,264614040,5320,5320,5320,5320,0
|
|
20230922,200800,264614040,5320,5320,5320,5320,418
|
|
20230922,200700,264614040,5320,5320,5320,5320,0
|
|
20230922,200600,264614040,5320,5320,5320,5320,0
|
|
20230922,200500,264614040,5320,5320,5320,5320,0
|
|
20230922,200400,264614040,5320,5320,5320,5320,0
|
|
20230922,200300,264614040,5320,5320,5320,5320,0
|
|
20230922,200200,264614040,5320,5320,5320,5320,0
|
|
20230922,200100,264614040,5320,5320,5320,5320,0
|
|
20230922,200000,264614040,5320,5320,5320,5320,0
|
|
20230922,195900,264614040,5320,5320,5320,5320,0
|
|
20230922,195800,264614040,5320,5320,5320,5320,0
|
|
20230922,195700,264614040,5320,5320,5320,5320,0
|
|
20230922,195600,264614040,5320,5320,5320,5320,0
|
|
20230922,195500,264614040,5320,5320,5320,5320,0
|
|
20230922,195400,264614040,5320,5320,5320,5320,0
|
|
20230922,195300,264614040,5320,5320,5320,5320,0
|
|
20230922,195200,264614040,5320,5320,5320,5320,0
|
|
20230922,195100,264614040,5320,5320,5320,5320,0
|
|
20230922,195000,264614040,5320,5320,5320,5320,0
|
|
20230922,194900,264614040,5320,5320,5320,5320,0
|
|
20230922,194800,264614040,5320,5320,5320,5320,0
|
|
20230922,194700,264614040,5320,5320,5320,5320,0
|
|
20230922,194600,264614040,5320,5320,5320,5320,0
|
|
20230922,194500,264614040,5320,5320,5320,5320,0
|
|
20230922,194400,264614040,5320,5320,5320,5320,0
|
|
20230922,194300,264614040,5320,5320,5320,5320,0
|
|
20230922,194200,264614040,5320,5320,5320,5320,0
|
|
20230922,194100,264614040,5320,5320,5320,5320,0
|
|
20230922,194000,264614040,5320,5320,5320,5320,0
|
|
20230922,193900,264614040,5320,5320,5320,5320,0
|
|
20230922,193800,264614040,5320,5320,5320,5320,418
|
|
20230922,193700,264614040,5320,5320,5320,5320,0
|
|
20230922,193600,264614040,5320,5320,5320,5320,0
|
|
20230922,193500,264614040,5320,5320,5320,5320,0
|
|
20230922,193400,264614040,5320,5320,5320,5320,0
|
|
20230922,193300,264614040,5320,5320,5320,5320,0
|
|
20230922,193200,264614040,5320,5320,5320,5320,0
|
|
20230922,193100,264614040,5320,5320,5320,5320,0
|
|
20230922,193000,264614040,5320,5320,5320,5320,0
|
|
20230922,192900,264614040,5320,5320,5320,5320,0
|
|
20230922,192800,264614040,5320,5320,5320,5320,0
|
|
20230922,192700,264614040,5320,5320,5320,5320,0
|
|
20230922,192600,264614040,5320,5320,5320,5320,0
|
|
20230922,192500,264614040,5320,5320,5320,5320,0
|
|
20230922,192400,264614040,5320,5320,5320,5320,0
|
|
20230922,192300,264614040,5320,5320,5320,5320,0
|
|
20230922,192200,264614040,5320,5320,5320,5320,0
|
|
20230922,192100,264614040,5320,5320,5320,5320,0
|
|
20230922,192000,264614040,5320,5320,5320,5320,0
|
|
20230922,191900,264614040,5320,5320,5320,5320,0
|
|
20230922,191800,264614040,5320,5320,5320,5320,0
|
|
20230922,191700,264614040,5320,5320,5320,5320,0
|
|
20230922,191600,264614040,5320,5320,5320,5320,0
|
|
20230922,191500,264614040,5320,5320,5320,5320,0
|
|
20230922,191400,264614040,5320,5320,5320,5320,0
|
|
20230922,191300,264614040,5320,5320,5320,5320,0
|
|
20230922,191200,264614040,5320,5320,5320,5320,0
|
|
20230922,191100,264614040,5320,5320,5320,5320,0
|
|
20230922,191000,264614040,5320,5320,5320,5320,0
|
|
20230922,190900,264614040,5320,5320,5320,5320,0
|
|
20230922,190800,264614040,5320,5320,5320,5320,418
|
|
20230922,190700,264614040,5320,5320,5320,5320,0
|
|
20230922,190600,264614040,5320,5320,5320,5320,0
|
|
20230922,190500,264614040,5320,5320,5320,5320,0
|
|
20230922,190400,264614040,5320,5320,5320,5320,0
|
|
20230922,190300,264614040,5320,5320,5320,5320,0
|
|
20230922,190200,264614040,5320,5320,5320,5320,0
|
|
20230922,190100,264614040,5320,5320,5320,5320,0
|
|
20230922,190000,264614040,5320,5320,5320,5320,0
|
|
20230922,185900,264614040,5320,5320,5320,5320,0
|
|
20230922,185800,264614040,5320,5320,5320,5320,0
|
|
20230922,185700,264614040,5320,5320,5320,5320,0
|
|
20230922,185600,264614040,5320,5320,5320,5320,0
|
|
20230922,185500,264614040,5320,5320,5320,5320,0
|
|
20230922,185400,264614040,5320,5320,5320,5320,0
|
|
20230922,185300,264614040,5320,5320,5320,5320,0
|
|
20230922,185200,264614040,5320,5320,5320,5320,0
|
|
20230922,185100,264614040,5320,5320,5320,5320,0
|
|
20230922,185000,264614040,5320,5320,5320,5320,0
|
|
20230922,184900,264614040,5320,5320,5320,5320,0
|
|
20230922,184800,264614040,5320,5320,5320,5320,0
|
|
20230922,184700,264614040,5320,5320,5320,5320,0
|
|
20230922,184600,264614040,5320,5320,5320,5320,0
|
|
20230922,184500,264614040,5320,5320,5320,5320,0
|
|
20230922,184400,264614040,5320,5320,5320,5320,0
|
|
20230922,184300,264614040,5320,5320,5320,5320,0
|
|
20230922,184200,264614040,5320,5320,5320,5320,0
|
|
20230922,184100,264614040,5320,5320,5320,5320,0
|
|
20230922,184000,264614040,5320,5320,5320,5320,0
|
|
20230922,183900,264614040,5320,5320,5320,5320,0
|
|
20230922,183800,264614040,5320,5320,5320,5320,418
|
|
20230922,183700,264614040,5320,5320,5320,5320,0
|
|
20230922,183600,264614040,5320,5320,5320,5320,0
|
|
20230922,183500,264614040,5320,5320,5320,5320,0
|
|
20230922,183400,264614040,5320,5320,5320,5320,0
|
|
20230922,183300,264614040,5320,5320,5320,5320,0
|
|
20230922,183200,264614040,5320,5320,5320,5320,0
|
|
20230922,183100,264614040,5320,5320,5320,5320,0
|
|
20230922,183000,264614040,5320,5320,5320,5320,0
|
|
20230922,182900,264614040,5320,5320,5320,5320,0
|
|
20230922,182800,264614040,5320,5320,5320,5320,0
|
|
20230922,182700,264614040,5320,5320,5320,5320,0
|
|
20230922,182600,264614040,5320,5320,5320,5320,0
|
|
20230922,182500,264614040,5320,5320,5320,5320,0
|
|
20230922,182400,264614040,5320,5320,5320,5320,0
|
|
20230922,182300,264614040,5320,5320,5320,5320,0
|
|
20230922,182200,264614040,5320,5320,5320,5320,0
|
|
20230922,182100,264614040,5320,5320,5320,5320,0
|
|
20230922,182000,264614040,5320,5320,5320,5320,0
|
|
20230922,181900,264614040,5320,5320,5320,5320,0
|
|
20230922,181800,264614040,5320,5320,5320,5320,0
|
|
20230922,181700,264614040,5320,5320,5320,5320,0
|
|
20230922,181600,264614040,5320,5320,5320,5320,0
|
|
20230922,181500,264614040,5320,5320,5320,5320,0
|
|
20230922,181400,264614040,5320,5320,5320,5320,0
|
|
20230922,181300,264614040,5320,5320,5320,5320,0
|
|
20230922,181200,264614040,5320,5320,5320,5320,0
|
|
20230922,181100,264614040,5320,5320,5320,5320,0
|
|
20230922,181000,264614040,5320,5320,5320,5320,0
|
|
20230922,180900,264614040,5320,5320,5320,5320,0
|
|
20230922,180800,264614040,5320,5320,5320,5320,418
|
|
20230922,180700,264614040,5320,5320,5320,5320,0
|
|
20230922,180600,264614040,5320,5320,5320,5320,0
|
|
20230922,180500,264614040,5320,5320,5320,5320,0
|
|
20230922,180400,264614040,5320,5320,5320,5320,0
|
|
20230922,180300,264614040,5320,5320,5320,5320,0
|
|
20230922,180200,264614040,5320,5320,5320,5320,0
|
|
20230922,180100,264614040,5320,5320,5320,5320,0
|
|
20230922,180000,264614040,5320,5320,5320,5320,0
|
|
20230922,175900,264614040,5320,5320,5320,5320,0
|
|
20230922,175800,264614040,5320,5320,5320,5320,0
|
|
20230922,175700,264614040,5320,5320,5320,5320,0
|
|
20230922,175600,264614040,5320,5320,5320,5320,0
|
|
20230922,175500,264614040,5320,5320,5320,5320,0
|
|
20230922,175400,264614040,5320,5320,5320,5320,0
|
|
20230922,175300,264614040,5320,5320,5320,5320,0
|
|
20230922,175200,264614040,5320,5320,5320,5320,0
|
|
20230922,175100,264614040,5320,5320,5320,5320,0
|
|
20230922,175000,264614040,5320,5320,5320,5320,0
|
|
20230922,174900,264614040,5320,5320,5320,5320,0
|
|
20230922,174800,264614040,5320,5320,5320,5320,0
|
|
20230922,174700,264614040,5320,5320,5320,5320,0
|
|
20230922,174600,264614040,5320,5320,5320,5320,0
|
|
20230922,174500,264614040,5320,5320,5320,5320,0
|
|
20230922,174400,264614040,5320,5320,5320,5320,0
|
|
20230922,174300,264614040,5320,5320,5320,5320,0
|
|
20230922,174200,264614040,5320,5320,5320,5320,0
|
|
20230922,174100,264614040,5320,5320,5320,5320,0
|
|
20230922,174000,264614040,5320,5320,5320,5320,0
|
|
20230922,173900,264614040,5320,5320,5320,5320,0
|
|
20230922,173800,264614040,5320,5320,5320,5320,418
|
|
20230922,173700,264614040,5320,5320,5320,5320,0
|
|
20230922,173600,264614040,5320,5320,5320,5320,0
|
|
20230922,173500,264614040,5320,5320,5320,5320,0
|
|
20230922,173400,264614040,5320,5320,5320,5320,0
|
|
20230922,173300,264614040,5320,5320,5320,5320,0
|
|
20230922,173200,264614040,5320,5320,5320,5320,0
|
|
20230922,173100,264614040,5320,5320,5320,5320,0
|
|
20230922,173000,264614040,5320,5320,5320,5320,0
|
|
20230922,172900,264614040,5320,5320,5320,5320,0
|
|
20230922,172800,264614040,5320,5320,5320,5320,0
|
|
20230922,172700,264614040,5320,5320,5320,5320,0
|
|
20230922,172600,264614040,5320,5320,5320,5320,0
|
|
20230922,172500,264614040,5320,5320,5320,5320,0
|
|
20230922,172400,264614040,5320,5320,5320,5320,0
|
|
20230922,172300,264614040,5320,5320,5320,5320,0
|
|
20230922,172200,264614040,5320,5320,5320,5320,0
|
|
20230922,172100,264614040,5320,5320,5320,5320,0
|
|
20230922,172000,264614040,5320,5320,5320,5320,0
|
|
20230922,171900,264614040,5320,5320,5320,5320,0
|
|
20230922,171800,264614040,5320,5320,5320,5320,0
|
|
20230922,171700,264614040,5320,5320,5320,5320,0
|
|
20230922,171600,264614040,5320,5320,5320,5320,0
|
|
20230922,171500,264614040,5320,5320,5320,5320,0
|
|
20230922,171400,264614040,5320,5320,5320,5320,0
|
|
20230922,171300,264614040,5320,5320,5320,5320,0
|
|
20230922,171200,264614040,5320,5320,5320,5320,0
|
|
20230922,171100,264614040,5320,5320,5320,5320,0
|
|
20230922,171000,264614040,5320,5320,5320,5320,0
|
|
20230922,170900,264614040,5320,5320,5320,5320,0
|
|
20230922,170800,264614040,5320,5320,5320,5320,418
|
|
20230922,170700,264614040,5320,5320,5320,5320,0
|
|
20230922,170600,264614040,5320,5320,5320,5320,0
|
|
20230922,170500,264614040,5320,5320,5320,5320,0
|
|
20230922,170400,264614040,5320,5320,5320,5320,0
|
|
20230922,170300,264614040,5320,5320,5320,5320,0
|
|
20230922,170200,264614040,5320,5320,5320,5320,0
|
|
20230922,170100,264614040,5320,5320,5320,5320,0
|
|
20230922,170000,264614040,5320,5320,5320,5320,0
|
|
20230922,165900,264614040,5320,5320,5320,5320,0
|
|
20230922,165800,264614040,5320,5320,5320,5320,0
|
|
20230922,165700,264614040,5320,5320,5320,5320,0
|
|
20230922,165600,264614040,5320,5320,5320,5320,0
|
|
20230922,165500,264614040,5320,5320,5320,5320,0
|
|
20230922,165400,264614040,5320,5320,5320,5320,0
|
|
20230922,165300,264614040,5320,5320,5320,5320,0
|
|
20230922,165200,264614040,5320,5320,5320,5320,0
|
|
20230922,165100,264614040,5320,5320,5320,5320,0
|
|
20230922,165000,264614040,5320,5320,5320,5320,0
|
|
20230922,164900,264614040,5320,5320,5320,5320,0
|
|
20230922,164800,264614040,5320,5320,5320,5320,0
|
|
20230922,164700,264614040,5320,5320,5320,5320,0
|
|
20230922,164600,264614040,5320,5320,5320,5320,0
|
|
20230922,164500,264614040,5320,5320,5320,5320,0
|
|
20230922,164400,264614040,5320,5320,5320,5320,0
|
|
20230922,164300,264614040,5320,5320,5320,5320,0
|
|
20230922,164200,264614040,5320,5320,5320,5320,0
|
|
20230922,164100,264614040,5320,5320,5320,5320,0
|
|
20230922,164000,264614040,5320,5320,5320,5320,0
|
|
20230922,163900,264614040,5320,5320,5320,5320,0
|
|
20230922,163800,264614040,5320,5320,5320,5320,418
|
|
20230922,163700,264614040,5320,5320,5320,5320,0
|
|
20230922,163600,264614040,5320,5320,5320,5320,0
|
|
20230922,163500,264614040,5320,5320,5320,5320,0
|
|
20230922,163400,264614040,5320,5320,5320,5320,0
|
|
20230922,163300,264614040,5320,5320,5320,5320,0
|
|
20230922,163200,264614040,5320,5320,5320,5320,0
|
|
20230922,163100,264614040,5320,5320,5320,5320,0
|
|
20230922,163000,264614040,5320,5320,5320,5320,0
|
|
20230922,162900,264614040,5320,5320,5320,5320,0
|
|
20230922,162800,264614040,5320,5320,5320,5320,0
|
|
20230922,162700,264614040,5320,5320,5320,5320,0
|
|
20230922,162600,264614040,5320,5320,5320,5320,0
|
|
20230922,162500,264614040,5320,5320,5320,5320,0
|
|
20230922,162400,264614040,5320,5320,5320,5320,0
|
|
20230922,162300,264614040,5320,5320,5320,5320,0
|
|
20230922,162200,264614040,5320,5320,5320,5320,0
|
|
20230922,162100,264614040,5320,5320,5320,5320,0
|
|
20230922,162000,264614040,5320,5320,5320,5320,0
|
|
20230922,161900,264614040,5320,5320,5320,5320,0
|
|
20230922,161800,264614040,5320,5320,5320,5320,0
|
|
20230922,161700,264614040,5320,5320,5320,5320,0
|
|
20230922,161600,264614040,5320,5320,5320,5320,0
|
|
20230922,161500,264614040,5320,5320,5320,5320,0
|
|
20230922,161400,264614040,5320,5320,5320,5320,0
|
|
20230922,161300,264614040,5320,5320,5320,5320,0
|
|
20230922,161200,264614040,5320,5320,5320,5320,0
|
|
20230922,161100,264614040,5320,5320,5320,5320,0
|
|
20230922,161000,264614040,5320,5320,5320,5320,0
|
|
20230922,160900,264614040,5320,5320,5320,5320,0
|
|
20230922,160800,264614040,5320,5320,5320,5320,418
|
|
20230922,160700,264614040,5320,5320,5320,5320,0
|
|
20230922,160600,264614040,5320,5320,5320,5320,0
|
|
20230922,160500,264614040,5320,5320,5320,5320,0
|
|
20230922,160400,264614040,5320,5320,5320,5320,0
|
|
20230922,160300,264614040,5320,5320,5320,5320,0
|
|
20230922,160200,264614040,5320,5320,5320,5320,0
|
|
20230922,160100,264614040,5320,5320,5320,5320,0
|
|
20230922,160000,264614040,5320,5320,5320,5320,0
|
|
20230922,155900,264614040,5320,5320,5320,5320,0
|
|
20230922,155800,264614040,5320,5320,5320,5320,0
|
|
20230922,155700,264614040,5320,5320,5320,5320,0
|
|
20230922,155600,264614040,5320,5320,5320,5320,0
|
|
20230922,155500,264614040,5320,5320,5320,5320,0
|
|
20230922,155400,264614040,5320,5320,5320,5320,0
|
|
20230922,155300,264614040,5320,5320,5320,5320,0
|
|
20230922,155200,264614040,5320,5320,5320,5320,0
|
|
20230922,155100,264614040,5320,5320,5320,5320,0
|
|
20230922,155000,264614040,5320,5320,5320,5320,0
|
|
20230922,154900,264614040,5320,5320,5320,5320,0
|
|
20230922,154800,264614040,5320,5320,5320,5320,0
|
|
20230922,154700,264614040,5320,5320,5320,5320,0
|
|
20230922,154600,264614040,5320,5320,5320,5320,0
|
|
20230922,154500,264614040,5320,5320,5320,5320,0
|
|
20230922,154400,264614040,5320,5320,5320,5320,0
|
|
20230922,154300,264614040,5320,5320,5320,5320,0
|
|
20230922,154200,264614040,5320,5320,5320,5320,0
|
|
20230922,154100,264614040,5320,5320,5320,5320,0
|
|
20230922,154000,264614040,5320,5320,5320,5320,0
|
|
20230922,153900,264614040,5320,5320,5320,5320,0
|
|
20230922,153800,264614040,5320,5320,5320,5320,418
|
|
20230922,153700,264614040,5320,5320,5320,5320,0
|
|
20230922,153600,264614040,5320,5320,5320,5320,0
|
|
20230922,153500,264614040,5320,5320,5320,5320,0
|
|
20230922,153400,264614040,5320,5320,5320,5320,0
|
|
20230922,153300,264614040,5320,5320,5320,5320,0
|
|
20230922,153200,264614040,5320,5320,5320,5320,0
|
|
20230922,153100,264614040,5320,5320,5320,5320,0
|
|
20230922,153000,264614040,5320,5320,5320,5320,418
|
|
20230922,152900,262390280,5310,5310,5310,5310,0
|
|
20230922,152800,262390280,5310,5310,5310,5310,0
|
|
20230922,152700,262390280,5310,5310,5310,5310,0
|
|
20230922,152600,262390280,5310,5310,5310,5310,0
|
|
20230922,152500,262390280,5310,5310,5310,5310,0
|
|
20230922,152400,262390280,5310,5310,5310,5310,0
|
|
20230922,152300,262390280,5310,5310,5310,5310,0
|
|
20230922,152200,262390280,5310,5310,5310,5310,0
|
|
20230922,152100,262390280,5310,5310,5310,5310,0
|
|
20230922,152000,262390280,5310,5310,5310,5310,0
|
|
20230922,151900,262390280,5310,5310,5310,5310,1
|
|
20230922,151800,262384970,5230,5230,5230,5230,1
|
|
20230922,151700,262379740,5310,5310,5310,5310,100
|
|
20230922,151600,261848740,5270,5300,5310,5270,330
|
|
20230922,151500,260109300,5310,5310,5310,5310,0
|
|
20230922,151400,260109300,5310,5310,5310,5310,0
|
|
20230922,151300,260109300,5310,5300,5310,5300,41
|
|
20230922,151200,259891600,5310,5310,5310,5310,0
|
|
20230922,151100,259891600,5310,5310,5310,5310,30
|
|
20230922,151000,259732300,5320,5320,5320,5320,0
|
|
20230922,150900,259732300,5320,5320,5320,5320,3
|
|
20230922,150800,259716340,5320,5320,5320,5320,0
|
|
20230922,150700,259716340,5320,5320,5320,5320,10
|
|
20230922,150600,259663140,5320,5300,5320,5300,15
|
|
20230922,150500,259583500,5270,5270,5270,5270,1
|
|
20230922,150400,259578230,5320,5310,5320,5310,200
|
|
20230922,150300,258514480,5320,5260,5320,5260,701
|
|
20230922,150200,254802420,5260,5260,5260,5260,0
|
|
20230922,150100,254802420,5260,5260,5260,5260,0
|
|
20230922,150000,254802420,5260,5260,5260,5260,2
|
|
20230922,145900,254791900,5260,5260,5260,5260,1
|
|
20230922,145800,254786640,5260,5260,5260,5260,0
|
|
20230922,145700,254786640,5260,5260,5260,5260,0
|
|
20230922,145600,254786640,5260,5260,5260,5260,0
|
|
20230922,145500,254786640,5260,5260,5260,5260,0
|
|
20230922,145400,254786640,5260,5260,5260,5260,0
|
|
20230922,145300,254786640,5260,5230,5260,5230,201
|
|
20230922,145200,253735380,5270,5270,5270,5270,0
|
|
20230922,145100,253735380,5270,5250,5270,5250,155
|
|
20230922,145000,252921590,5250,5250,5250,5250,54
|
|
20230922,144900,252638090,5250,5250,5250,5250,0
|
|
20230922,144800,252638090,5250,5250,5250,5250,0
|
|
20230922,144700,252638090,5250,5250,5250,5250,0
|
|
20230922,144600,252638090,5250,5250,5250,5250,355
|
|
20230922,144500,250774340,5250,5250,5250,5250,38
|
|
20230922,144400,250574840,5250,5250,5250,5250,0
|
|
20230922,144300,250574840,5250,5250,5250,5250,0
|
|
20230922,144200,250574840,5250,5250,5250,5250,0
|
|
20230922,144100,250574840,5250,5250,5250,5250,0
|
|
20230922,144000,250574840,5250,5250,5250,5250,1056
|
|
20230922,143900,245030840,5260,5250,5260,5250,902
|
|
20230922,143800,240295300,5250,5250,5250,5250,215
|
|
20230922,143700,239166550,5250,5250,5250,5250,1
|
|
20230922,143600,239161300,5250,5220,5250,5220,135
|
|
20230922,143500,238456540,5220,5240,5240,5220,3043
|
|
20230922,143400,222571080,5240,5240,5240,5240,32
|
|
20230922,143300,222403400,5250,5240,5250,5240,124
|
|
20230922,143200,221752640,5250,5240,5250,5240,50
|
|
20230922,143100,221490630,5250,5240,5250,5240,39
|
|
20230922,143000,221286250,5250,5240,5250,5240,131
|
|
20230922,142900,220599750,5250,5250,5250,5250,2
|
|
20230922,142800,220589250,5250,5250,5250,5250,6
|
|
20230922,142700,220557750,5250,5250,5250,5250,0
|
|
20230922,142600,220557750,5250,5250,5250,5250,0
|
|
20230922,142500,220557750,5250,5250,5250,5250,0
|
|
20230922,142400,220557750,5250,5250,5250,5250,5
|
|
20230922,142300,220531500,5260,5260,5260,5260,0
|
|
20230922,142200,220531500,5260,5260,5260,5260,0
|
|
20230922,142100,220531500,5260,5260,5260,5260,0
|
|
20230922,142000,220531500,5260,5260,5260,5260,0
|
|
20230922,141900,220531500,5260,5240,5260,5240,143
|
|
20230922,141800,219781760,5260,5260,5260,5260,0
|
|
20230922,141700,219781760,5260,5260,5260,5260,0
|
|
20230922,141600,219781760,5260,5260,5260,5260,0
|
|
20230922,141500,219781760,5260,5260,5260,5260,2
|
|
20230922,141400,219771240,5260,5260,5260,5260,0
|
|
20230922,141300,219771240,5260,5260,5260,5260,0
|
|
20230922,141200,219771240,5260,5260,5260,5260,0
|
|
20230922,141100,219771240,5260,5260,5260,5260,0
|
|
20230922,141000,219771240,5260,5260,5260,5260,0
|
|
20230922,140900,219771240,5260,5260,5260,5260,1
|
|
20230922,140800,219765980,5260,5260,5260,5260,0
|
|
20230922,140700,219765980,5260,5260,5260,5260,0
|
|
20230922,140600,219765980,5260,5260,5260,5260,0
|
|
20230922,140500,219765980,5260,5260,5260,5260,0
|
|
20230922,140400,219765980,5260,5260,5260,5260,0
|
|
20230922,140300,219765980,5260,5260,5260,5260,0
|
|
20230922,140200,219765980,5260,5260,5260,5260,0
|
|
20230922,140100,219765980,5260,5260,5260,5260,0
|
|
20230922,140000,219765980,5260,5260,5260,5260,0
|
|
20230922,135900,219765980,5260,5260,5260,5260,0
|
|
20230922,135800,219765980,5260,5260,5260,5260,50
|
|
20230922,135700,219502980,5260,5260,5260,5260,0
|
|
20230922,135600,219502980,5260,5260,5260,5260,0
|
|
20230922,135500,219502980,5260,5260,5260,5260,0
|
|
20230922,135400,219502980,5260,5260,5260,5260,0
|
|
20230922,135300,219502980,5260,5260,5260,5260,0
|
|
20230922,135200,219502980,5260,5260,5260,5260,0
|
|
20230922,135100,219502980,5260,5260,5260,5260,0
|
|
20230922,135000,219502980,5260,5260,5260,5260,0
|
|
20230922,134900,219502980,5260,5260,5260,5260,0
|
|
20230922,134800,219502980,5260,5260,5260,5260,100
|
|
20230922,134700,218976980,5260,5260,5260,5260,0
|
|
20230922,134600,218976980,5260,5260,5260,5260,0
|
|
20230922,134500,218976980,5260,5260,5260,5260,0
|
|
20230922,134400,218976980,5260,5260,5260,5260,0
|
|
20230922,134300,218976980,5260,5260,5260,5260,0
|
|
20230922,134200,218976980,5260,5260,5260,5260,0
|
|
20230922,134100,218976980,5260,5260,5260,5260,0
|
|
20230922,134000,218976980,5260,5260,5260,5260,6
|
|
20230922,133900,218945420,5260,5260,5260,5260,0
|
|
20230922,133800,218945420,5260,5260,5260,5260,0
|
|
20230922,133700,218945420,5260,5260,5260,5260,261
|
|
20230922,133600,217572560,5270,5260,5270,5260,38
|
|
20230922,133500,217372670,5270,5270,5270,5270,0
|
|
20230922,133400,217372670,5270,5270,5270,5270,1021
|
|
20230922,133300,211992000,5270,5270,5270,5270,98
|
|
20230922,133200,211475540,5270,5270,5270,5270,11
|
|
20230922,133100,211417570,5290,5270,5290,5270,14
|
|
20230922,133000,211343740,5270,5300,5300,5270,277
|
|
20230922,132900,209877220,5290,5290,5290,5290,0
|
|
20230922,132800,209877220,5290,5290,5290,5290,0
|
|
20230922,132700,209877220,5290,5290,5290,5290,0
|
|
20230922,132600,209877220,5290,5290,5290,5290,0
|
|
20230922,132500,209877220,5290,5290,5290,5290,0
|
|
20230922,132400,209877220,5290,5290,5290,5290,0
|
|
20230922,132300,209877220,5290,5290,5290,5290,0
|
|
20230922,132200,209877220,5290,5290,5290,5290,0
|
|
20230922,132100,209877220,5290,5290,5290,5290,0
|
|
20230922,132000,209877220,5290,5290,5290,5290,0
|
|
20230922,131900,209877220,5290,5290,5290,5290,0
|
|
20230922,131800,209877220,5290,5290,5290,5290,0
|
|
20230922,131700,209877220,5290,5290,5290,5290,0
|
|
20230922,131600,209877220,5290,5290,5290,5290,0
|
|
20230922,131500,209877220,5290,5290,5290,5290,0
|
|
20230922,131400,209877220,5290,5290,5290,5290,0
|
|
20230922,131300,209877220,5290,5290,5290,5290,0
|
|
20230922,131200,209877220,5290,5290,5290,5290,0
|
|
20230922,131100,209877220,5290,5290,5290,5290,0
|
|
20230922,131000,209877220,5290,5290,5290,5290,0
|
|
20230922,130900,209877220,5290,5290,5290,5290,0
|
|
20230922,130800,209877220,5290,5290,5290,5290,0
|
|
20230922,130700,209877220,5290,5290,5290,5290,0
|
|
20230922,130600,209877220,5290,5290,5290,5290,0
|
|
20230922,130500,209877220,5290,5290,5290,5290,0
|
|
20230922,130400,209877220,5290,5290,5290,5290,0
|
|
20230922,130300,209877220,5290,5290,5290,5290,0
|
|
20230922,130200,209877220,5290,5290,5290,5290,0
|
|
20230922,130100,209877220,5290,5290,5290,5290,0
|
|
20230922,130000,209877220,5290,5290,5290,5290,0
|
|
20230922,125900,209877220,5290,5290,5290,5290,0
|
|
20230922,125800,209877220,5290,5290,5290,5290,0
|
|
20230922,125700,209877220,5290,5290,5290,5290,4
|
|
20230922,125600,209856060,5300,5300,5300,5300,0
|
|
20230922,125500,209856060,5300,5300,5300,5300,0
|
|
20230922,125400,209856060,5300,5300,5300,5300,100
|
|
20230922,125300,209326060,5300,5300,5300,5300,10
|
|
20230922,125200,209273060,5300,5300,5300,5300,0
|
|
20230922,125100,209273060,5300,5300,5300,5300,0
|
|
20230922,125000,209273060,5300,5300,5300,5300,0
|
|
20230922,124900,209273060,5300,5300,5300,5300,0
|
|
20230922,124800,209273060,5300,5300,5300,5300,0
|
|
20230922,124700,209273060,5300,5300,5300,5300,0
|
|
20230922,124600,209273060,5300,5300,5300,5300,0
|
|
20230922,124500,209273060,5300,5300,5300,5300,0
|
|
20230922,124400,209273060,5300,5300,5300,5300,0
|
|
20230922,124300,209273060,5300,5300,5300,5300,0
|
|
20230922,124200,209273060,5300,5300,5300,5300,0
|
|
20230922,124100,209273060,5300,5300,5300,5300,0
|
|
20230922,124000,209273060,5300,5300,5300,5300,0
|
|
20230922,123900,209273060,5300,5300,5300,5300,1
|
|
20230922,123800,209267760,5290,5290,5290,5290,0
|
|
20230922,123700,209267760,5290,5290,5290,5290,70
|
|
20230922,123600,208897460,5290,5290,5290,5290,51
|
|
20230922,123500,208627670,5290,5280,5290,5280,3648
|
|
20230922,123400,189329820,5270,5270,5270,5270,0
|
|
20230922,123300,189329820,5270,5270,5270,5270,0
|
|
20230922,123200,189329820,5270,5270,5270,5270,0
|
|
20230922,123100,189329820,5270,5270,5270,5270,0
|
|
20230922,123000,189329820,5270,5280,5280,5270,61
|
|
20230922,122900,189007750,5300,5300,5300,5300,0
|
|
20230922,122800,189007750,5300,5300,5300,5300,0
|
|
20230922,122700,189007750,5300,5300,5300,5300,0
|
|
20230922,122600,189007750,5300,5300,5300,5300,0
|
|
20230922,122500,189007750,5300,5300,5300,5300,0
|
|
20230922,122400,189007750,5300,5300,5300,5300,0
|
|
20230922,122300,189007750,5300,5300,5300,5300,0
|
|
20230922,122200,189007750,5300,5300,5300,5300,0
|
|
20230922,122100,189007750,5300,5300,5300,5300,0
|
|
20230922,122000,189007750,5300,5300,5300,5300,0
|
|
20230922,121900,189007750,5300,5300,5300,5300,0
|
|
20230922,121800,189007750,5300,5300,5300,5300,0
|
|
20230922,121700,189007750,5300,5300,5300,5300,0
|
|
20230922,121600,189007750,5300,5300,5300,5300,0
|
|
20230922,121500,189007750,5300,5300,5300,5300,0
|
|
20230922,121400,189007750,5300,5300,5300,5300,0
|
|
20230922,121300,189007750,5300,5300,5300,5300,0
|
|
20230922,121200,189007750,5300,5300,5300,5300,0
|
|
20230922,121100,189007750,5300,5300,5300,5300,0
|
|
20230922,121000,189007750,5300,5300,5300,5300,0
|
|
20230922,120900,189007750,5300,5300,5300,5300,0
|
|
20230922,120800,189007750,5300,5300,5300,5300,0
|
|
20230922,120700,189007750,5300,5300,5300,5300,0
|
|
20230922,120600,189007750,5300,5300,5300,5300,0
|
|
20230922,120500,189007750,5300,5300,5300,5300,0
|
|
20230922,120400,189007750,5300,5300,5300,5300,0
|
|
20230922,120300,189007750,5300,5300,5300,5300,1
|
|
20230922,120200,189002450,5260,5260,5260,5260,0
|
|
20230922,120100,189002450,5260,5260,5260,5260,0
|
|
20230922,120000,189002450,5260,5260,5260,5260,0
|
|
20230922,115900,189002450,5260,5260,5260,5260,0
|
|
20230922,115800,189002450,5260,5260,5260,5260,0
|
|
20230922,115700,189002450,5260,5260,5260,5260,0
|
|
20230922,115600,189002450,5260,5260,5260,5260,0
|
|
20230922,115500,189002450,5260,5260,5260,5260,0
|
|
20230922,115400,189002450,5260,5260,5260,5260,0
|
|
20230922,115300,189002450,5260,5260,5260,5260,0
|
|
20230922,115200,189002450,5260,5260,5260,5260,0
|
|
20230922,115100,189002450,5260,5260,5260,5260,128
|
|
20230922,115000,188329170,5250,5250,5250,5250,0
|
|
20230922,114900,188329170,5250,5250,5250,5240,147
|
|
20230922,114800,187557660,5250,5260,5260,5250,222
|
|
20230922,114700,186391200,5270,5270,5270,5270,0
|
|
20230922,114600,186391200,5270,5270,5270,5270,7
|
|
20230922,114500,186354310,5250,5250,5250,5250,0
|
|
20230922,114400,186354310,5250,5250,5250,5250,0
|
|
20230922,114300,186354310,5250,5250,5250,5250,0
|
|
20230922,114200,186354310,5250,5250,5250,5250,780
|
|
20230922,114100,182259310,5250,5250,5250,5250,0
|
|
20230922,114000,182259310,5250,5250,5250,5250,0
|
|
20230922,113900,182259310,5250,5260,5260,5250,522
|
|
20230922,113800,179514790,5270,5270,5270,5270,0
|
|
20230922,113700,179514790,5270,5270,5270,5270,9
|
|
20230922,113600,179467360,5270,5270,5270,5270,0
|
|
20230922,113500,179467360,5270,5280,5280,5270,102
|
|
20230922,113400,178928810,5290,5290,5300,5290,133
|
|
20230922,113300,178225210,5300,5300,5300,5300,0
|
|
20230922,113200,178225210,5300,5300,5300,5300,187
|
|
20230922,113100,177234110,5310,5310,5310,5310,0
|
|
20230922,113000,177234110,5310,5310,5310,5310,20
|
|
20230922,112900,177127910,5320,5320,5320,5320,0
|
|
20230922,112800,177127910,5320,5320,5320,5320,0
|
|
20230922,112700,177127910,5320,5320,5320,5320,0
|
|
20230922,112600,177127910,5320,5320,5320,5320,0
|
|
20230922,112500,177127910,5320,5320,5320,5320,0
|
|
20230922,112400,177127910,5320,5320,5320,5320,0
|
|
20230922,112300,177127910,5320,5320,5320,5320,0
|
|
20230922,112200,177127910,5320,5320,5320,5320,0
|
|
20230922,112100,177127910,5320,5320,5320,5320,0
|
|
20230922,112000,177127910,5320,5320,5320,5320,0
|
|
20230922,111900,177127910,5320,5320,5320,5320,0
|
|
20230922,111800,177127910,5320,5320,5320,5320,0
|
|
20230922,111700,177127910,5320,5320,5320,5320,280
|
|
20230922,111600,175638310,5320,5320,5320,5320,0
|
|
20230922,111500,175638310,5320,5320,5320,5320,0
|
|
20230922,111400,175638310,5320,5320,5320,5320,0
|
|
20230922,111300,175638310,5320,5320,5320,5320,0
|
|
20230922,111200,175638310,5320,5320,5320,5320,0
|
|
20230922,111100,175638310,5320,5320,5320,5320,0
|
|
20230922,111000,175638310,5320,5320,5320,5320,0
|
|
20230922,110900,175638310,5320,5320,5330,5320,894
|
|
20230922,110800,170879290,5320,5320,5320,5320,0
|
|
20230922,110700,170879290,5320,5320,5320,5320,0
|
|
20230922,110600,170879290,5320,5320,5320,5320,0
|
|
20230922,110500,170879290,5320,5320,5320,5320,0
|
|
20230922,110400,170879290,5320,5320,5320,5320,0
|
|
20230922,110300,170879290,5320,5320,5320,5320,0
|
|
20230922,110200,170879290,5320,5320,5320,5320,0
|
|
20230922,110100,170879290,5320,5320,5320,5320,0
|
|
20230922,110000,170879290,5320,5320,5320,5320,0
|
|
20230922,105900,170879290,5320,5320,5320,5320,0
|
|
20230922,105800,170879290,5320,5320,5320,5320,0
|
|
20230922,105700,170879290,5320,5320,5320,5320,10
|
|
20230922,105600,170826090,5320,5300,5320,5300,71
|
|
20230922,105500,170449770,5300,5300,5300,5300,0
|
|
20230922,105400,170449770,5300,5300,5300,5300,0
|
|
20230922,105300,170449770,5300,5300,5300,5300,0
|
|
20230922,105200,170449770,5300,5300,5300,5300,10
|
|
20230922,105100,170396770,5300,5300,5300,5300,20
|
|
20230922,105000,170290770,5300,5300,5300,5300,0
|
|
20230922,104900,170290770,5300,5300,5300,5300,100
|
|
20230922,104800,169760770,5300,5300,5300,5300,0
|
|
20230922,104700,169760770,5300,5300,5300,5300,0
|
|
20230922,104600,169760770,5300,5300,5300,5300,0
|
|
20230922,104500,169760770,5300,5300,5300,5300,0
|
|
20230922,104400,169760770,5300,5300,5300,5300,0
|
|
20230922,104300,169760770,5300,5300,5300,5300,0
|
|
20230922,104200,169760770,5300,5300,5300,5300,99
|
|
20230922,104100,169236070,5300,5300,5300,5300,0
|
|
20230922,104000,169236070,5300,5300,5300,5300,0
|
|
20230922,103900,169236070,5300,5300,5300,5300,0
|
|
20230922,103800,169236070,5300,5300,5300,5300,0
|
|
20230922,103700,169236070,5300,5300,5300,5300,1
|
|
20230922,103600,169230770,5290,5290,5290,5290,0
|
|
20230922,103500,169230770,5290,5290,5290,5290,0
|
|
20230922,103400,169230770,5290,5290,5290,5290,0
|
|
20230922,103300,169230770,5290,5290,5290,5290,103
|
|
20230922,103200,168685900,5290,5270,5290,5270,26
|
|
20230922,103100,168548860,5280,5280,5280,5280,0
|
|
20230922,103000,168548860,5280,5270,5280,5270,76
|
|
20230922,102900,168147810,5220,5220,5220,5220,0
|
|
20230922,102800,168147810,5220,5220,5220,5220,270
|
|
20230922,102700,166738410,5190,5190,5190,5190,0
|
|
20230922,102600,166738410,5190,5190,5190,5190,0
|
|
20230922,102500,166738410,5190,5190,5190,5190,0
|
|
20230922,102400,166738410,5190,5230,5230,5190,250
|
|
20230922,102300,165438740,5230,5230,5230,5230,50
|
|
20230922,102200,165177240,5260,5260,5260,5260,0
|
|
20230922,102100,165177240,5260,5260,5260,5260,0
|
|
20230922,102000,165177240,5260,5260,5260,5260,12
|
|
20230922,101900,165114120,5260,5260,5260,5260,0
|
|
20230922,101800,165114120,5260,5260,5260,5260,39
|
|
20230922,101700,164908980,5220,5220,5220,5220,1
|
|
20230922,101600,164903760,5210,5210,5210,5210,0
|
|
20230922,101500,164903760,5210,5210,5210,5210,0
|
|
20230922,101400,164903760,5210,5210,5210,5210,0
|
|
20230922,101300,164903760,5210,5210,5210,5210,0
|
|
20230922,101200,164903760,5210,5210,5210,5210,0
|
|
20230922,101100,164903760,5210,5210,5210,5210,0
|
|
20230922,101000,164903760,5210,5210,5210,5210,0
|
|
20230922,100900,164903760,5210,5210,5210,5210,0
|
|
20230922,100800,164903760,5210,5210,5210,5210,0
|
|
20230922,100700,164903760,5210,5210,5220,5210,432
|
|
20230922,100600,162652850,5210,5210,5210,5210,0
|
|
20230922,100500,162652850,5210,5240,5240,5210,414
|
|
20230922,100400,160494480,5260,5280,5280,5260,53
|
|
20230922,100300,160215540,5280,5290,5290,5280,45
|
|
20230922,100200,159977500,5300,5300,5300,5300,0
|
|
20230922,100100,159977500,5300,5300,5300,5300,250
|
|
20230922,100000,158652500,5320,5320,5320,5320,0
|
|
20230922,095900,158652500,5320,5320,5320,5320,0
|
|
20230922,095800,158652500,5320,5320,5320,5320,0
|
|
20230922,095700,158652500,5320,5320,5320,5320,0
|
|
20230922,095600,158652500,5320,5320,5320,5320,0
|
|
20230922,095500,158652500,5320,5320,5320,5320,0
|
|
20230922,095400,158652500,5320,5320,5320,5320,0
|
|
20230922,095300,158652500,5320,5320,5320,5320,0
|
|
20230922,095200,158652500,5320,5320,5320,5320,0
|
|
20230922,095100,158652500,5320,5320,5320,5320,4
|
|
20230922,095000,158631220,5290,5290,5290,5290,0
|
|
20230922,094900,158631220,5290,5290,5290,5290,0
|
|
20230922,094800,158631220,5290,5290,5290,5290,30
|
|
20230922,094700,158472520,5290,5290,5290,5290,0
|
|
20230922,094600,158472520,5290,5290,5290,5290,0
|
|
20230922,094500,158472520,5290,5290,5290,5290,0
|
|
20230922,094400,158472520,5290,5290,5290,5290,0
|
|
20230922,094300,158472520,5290,5290,5290,5290,408
|
|
20230922,094200,156314200,5290,5310,5310,5290,135
|
|
20230922,094100,155597790,5330,5330,5330,5330,1
|
|
20230922,094000,155592460,5330,5330,5330,5330,0
|
|
20230922,093900,155592460,5330,5330,5330,5330,7
|
|
20230922,093800,155555150,5330,5320,5330,5320,199
|
|
20230922,093700,154495470,5320,5320,5320,5320,0
|
|
20230922,093600,154495470,5320,5320,5320,5320,1
|
|
20230922,093500,154490150,5320,5320,5320,5320,0
|
|
20230922,093400,154490150,5320,5320,5320,5320,1
|
|
20230922,093300,154484830,5280,5280,5280,5280,0
|
|
20230922,093200,154484830,5280,5280,5280,5280,150
|
|
20230922,093100,153692830,5310,5320,5330,5310,582
|
|
20230922,093000,150591240,5280,5290,5290,5280,20
|
|
20230922,092900,150485590,5300,5320,5320,5300,189
|
|
20230922,092800,149483290,5340,5330,5350,5330,1021
|
|
20230922,092700,144035220,5300,5300,5300,5300,4
|
|
20230922,092600,144014020,5330,5330,5330,5330,1
|
|
20230922,092500,144008690,5340,5310,5340,5310,141
|
|
20230922,092400,143257220,5330,5320,5330,5320,10
|
|
20230922,092300,143203970,5320,5340,5350,5310,607
|
|
20230922,092200,139974290,5350,5350,5350,5350,1
|
|
20230922,092100,139968940,5360,5320,5360,5320,404
|
|
20230922,092000,137813410,5330,5330,5330,5330,0
|
|
20230922,091900,137813410,5330,5300,5330,5300,32
|
|
20230922,091800,137643450,5300,5300,5330,5300,473
|
|
20230922,091700,135136470,5300,5230,5300,5230,6369
|
|
20230922,091600,101667680,5220,5190,5220,5190,192
|
|
20230922,091500,100666700,5220,5240,5240,5150,5830
|
|
20230922,091400,70459740,5270,5270,5270,5250,9
|
|
20230922,091300,70412330,5240,5230,5240,5220,220
|
|
20230922,091200,69259820,5210,5240,5270,5210,601
|
|
20230922,091100,66116600,5230,5280,5280,5130,6669
|
|
20230922,091000,31565720,5290,5280,5290,5280,300
|
|
20230922,090900,29981700,5280,5260,5280,5260,468
|
|
20230922,090800,27514920,5250,5250,5250,5250,233
|
|
20230922,090700,26291670,5210,5230,5240,5210,314
|
|
20230922,090600,24651430,5260,5260,5260,5260,0
|
|
20230922,090500,24651430,5260,5160,5260,5110,2985
|
|
20230922,090400,9311860,5160,5170,5170,5160,539
|
|
20230922,090300,6530080,5170,5170,5170,5170,100
|
|
20230922,090200,6013080,5180,5250,5290,5140,196
|
|
20230922,090100,4995980,5260,5260,5260,5260,0
|
|
20230922,090000,4995980,5260,5300,5300,5260,944
|