625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,192200,571859315,4980,4980,4980,4980,4259
|
|
20230912,192100,571859315,4980,4980,4980,4980,0
|
|
20230912,192000,571859315,4980,4980,4980,4980,0
|
|
20230912,191900,571859315,4980,4980,4980,4980,0
|
|
20230912,191800,571859315,4980,4980,4980,4980,0
|
|
20230912,191700,571859315,4980,4980,4980,4980,0
|
|
20230912,191600,571859315,4980,4980,4980,4980,0
|
|
20230912,191500,571859315,4980,4980,4980,4980,0
|
|
20230912,191400,571859315,4980,4980,4980,4980,0
|
|
20230912,191300,571859315,4980,4980,4980,4980,0
|
|
20230912,191200,571859315,4980,4980,4980,4980,0
|
|
20230912,191100,571859315,4980,4980,4980,4980,0
|
|
20230912,191000,571859315,4980,4980,4980,4980,0
|
|
20230912,190900,571859315,4980,4980,4980,4980,0
|
|
20230912,190800,571859315,4980,4980,4980,4980,0
|
|
20230912,190700,571859315,4980,4980,4980,4980,0
|
|
20230912,190600,571859315,4980,4980,4980,4980,0
|
|
20230912,190500,571859315,4980,4980,4980,4980,0
|
|
20230912,190400,571859315,4980,4980,4980,4980,0
|
|
20230912,190300,571859315,4980,4980,4980,4980,0
|
|
20230912,190200,571859315,4980,4980,4980,4980,0
|
|
20230912,190100,571859315,4980,4980,4980,4980,0
|
|
20230912,190000,571859315,4980,4980,4980,4980,0
|
|
20230912,185900,571859315,4980,4980,4980,4980,0
|
|
20230912,185800,571859315,4980,4980,4980,4980,0
|
|
20230912,185700,571859315,4980,4980,4980,4980,0
|
|
20230912,185600,571859315,4980,4980,4980,4980,0
|
|
20230912,185500,571859315,4980,4980,4980,4980,0
|
|
20230912,185400,571859315,4980,4980,4980,4980,0
|
|
20230912,185300,571859315,4980,4980,4980,4980,0
|
|
20230912,185200,571859315,4980,4980,4980,4980,4259
|
|
20230912,185100,571859315,4980,4980,4980,4980,0
|
|
20230912,185000,571859315,4980,4980,4980,4980,0
|
|
20230912,184900,571859315,4980,4980,4980,4980,0
|
|
20230912,184800,571859315,4980,4980,4980,4980,0
|
|
20230912,184700,571859315,4980,4980,4980,4980,0
|
|
20230912,184600,571859315,4980,4980,4980,4980,0
|
|
20230912,184500,571859315,4980,4980,4980,4980,0
|
|
20230912,184400,571859315,4980,4980,4980,4980,0
|
|
20230912,184300,571859315,4980,4980,4980,4980,0
|
|
20230912,184200,571859315,4980,4980,4980,4980,0
|
|
20230912,184100,571859315,4980,4980,4980,4980,0
|
|
20230912,184000,571859315,4980,4980,4980,4980,0
|
|
20230912,183900,571859315,4980,4980,4980,4980,0
|
|
20230912,183800,571859315,4980,4980,4980,4980,0
|
|
20230912,183700,571859315,4980,4980,4980,4980,0
|
|
20230912,183600,571859315,4980,4980,4980,4980,0
|
|
20230912,183500,571859315,4980,4980,4980,4980,0
|
|
20230912,183400,571859315,4980,4980,4980,4980,0
|
|
20230912,183300,571859315,4980,4980,4980,4980,0
|
|
20230912,183200,571859315,4980,4980,4980,4980,0
|
|
20230912,183100,571859315,4980,4980,4980,4980,0
|
|
20230912,183000,571859315,4980,4980,4980,4980,0
|
|
20230912,182900,571859315,4980,4980,4980,4980,0
|
|
20230912,182800,571859315,4980,4980,4980,4980,0
|
|
20230912,182700,571859315,4980,4980,4980,4980,0
|
|
20230912,182600,571859315,4980,4980,4980,4980,0
|
|
20230912,182500,571859315,4980,4980,4980,4980,0
|
|
20230912,182400,571859315,4980,4980,4980,4980,0
|
|
20230912,182300,571859315,4980,4980,4980,4980,0
|
|
20230912,182200,571859315,4980,4980,4980,4980,4259
|
|
20230912,182100,571859315,4980,4980,4980,4980,0
|
|
20230912,182000,571859315,4980,4980,4980,4980,0
|
|
20230912,181900,571859315,4980,4980,4980,4980,0
|
|
20230912,181800,571859315,4980,4980,4980,4980,0
|
|
20230912,181700,571859315,4980,4980,4980,4980,0
|
|
20230912,181600,571859315,4980,4980,4980,4980,0
|
|
20230912,181500,571859315,4980,4980,4980,4980,0
|
|
20230912,181400,571859315,4980,4980,4980,4980,0
|
|
20230912,181300,571859315,4980,4980,4980,4980,0
|
|
20230912,181200,571859315,4980,4980,4980,4980,0
|
|
20230912,181100,571859315,4980,4980,4980,4980,0
|
|
20230912,181000,571859315,4980,4980,4980,4980,0
|
|
20230912,180900,571859315,4980,4980,4980,4980,0
|
|
20230912,180800,571859315,4980,4980,4980,4980,0
|
|
20230912,180700,571859315,4980,4980,4980,4980,0
|
|
20230912,180600,571859315,4980,4980,4980,4980,0
|
|
20230912,180500,571859315,4980,4980,4980,4980,0
|
|
20230912,180400,571859315,4980,4980,4980,4980,0
|
|
20230912,180300,571859315,4980,4980,4980,4980,0
|
|
20230912,180200,571859315,4980,4980,4980,4980,0
|
|
20230912,180100,571859315,4980,4980,4980,4980,0
|
|
20230912,180000,571859315,4980,4980,4980,4980,0
|
|
20230912,175900,571859315,4980,4980,4980,4980,0
|
|
20230912,175800,571859315,4980,4980,4980,4980,0
|
|
20230912,175700,571859315,4980,4980,4980,4980,0
|
|
20230912,175600,571859315,4980,4980,4980,4980,0
|
|
20230912,175500,571859315,4980,4980,4980,4980,0
|
|
20230912,175400,571859315,4980,4980,4980,4980,0
|
|
20230912,175300,571859315,4980,4980,4980,4980,0
|
|
20230912,175200,571859315,4980,4980,4980,4980,4259
|
|
20230912,175100,571859315,4980,4980,4980,4980,0
|
|
20230912,175000,571859315,4980,4980,4980,4980,0
|
|
20230912,174900,571859315,4980,4980,4980,4980,0
|
|
20230912,174800,571859315,4980,4980,4980,4980,0
|
|
20230912,174700,571859315,4980,4980,4980,4980,0
|
|
20230912,174600,571859315,4980,4980,4980,4980,0
|
|
20230912,174500,571859315,4980,4980,4980,4980,0
|
|
20230912,174400,571859315,4980,4980,4980,4980,0
|
|
20230912,174300,571859315,4980,4980,4980,4980,0
|
|
20230912,174200,571859315,4980,4980,4980,4980,0
|
|
20230912,174100,571859315,4980,4980,4980,4980,0
|
|
20230912,174000,571859315,4980,4980,4980,4980,0
|
|
20230912,173900,571859315,4980,4980,4980,4980,0
|
|
20230912,173800,571859315,4980,4980,4980,4980,0
|
|
20230912,173700,571859315,4980,4980,4980,4980,0
|
|
20230912,173600,571859315,4980,4980,4980,4980,0
|
|
20230912,173500,571859315,4980,4980,4980,4980,0
|
|
20230912,173400,571859315,4980,4980,4980,4980,0
|
|
20230912,173300,571859315,4980,4980,4980,4980,0
|
|
20230912,173200,571859315,4980,4980,4980,4980,0
|
|
20230912,173100,571859315,4980,4980,4980,4980,0
|
|
20230912,173000,571859315,4980,4980,4980,4980,0
|
|
20230912,172900,571859315,4980,4980,4980,4980,0
|
|
20230912,172800,571859315,4980,4980,4980,4980,0
|
|
20230912,172700,571859315,4980,4980,4980,4980,0
|
|
20230912,172600,571859315,4980,4980,4980,4980,0
|
|
20230912,172500,571859315,4980,4980,4980,4980,0
|
|
20230912,172400,571859315,4980,4980,4980,4980,0
|
|
20230912,172300,571859315,4980,4980,4980,4980,0
|
|
20230912,172200,571859315,4980,4980,4980,4980,4259
|
|
20230912,172100,571859315,4980,4980,4980,4980,0
|
|
20230912,172000,571859315,4980,4980,4980,4980,0
|
|
20230912,171900,571859315,4980,4980,4980,4980,0
|
|
20230912,171800,571859315,4980,4980,4980,4980,0
|
|
20230912,171700,571859315,4980,4980,4980,4980,0
|
|
20230912,171600,571859315,4980,4980,4980,4980,0
|
|
20230912,171500,571859315,4980,4980,4980,4980,0
|
|
20230912,171400,571859315,4980,4980,4980,4980,0
|
|
20230912,171300,571859315,4980,4980,4980,4980,0
|
|
20230912,171200,571859315,4980,4980,4980,4980,0
|
|
20230912,171100,571859315,4980,4980,4980,4980,0
|
|
20230912,171000,571859315,4980,4980,4980,4980,0
|
|
20230912,170900,571859315,4980,4980,4980,4980,0
|
|
20230912,170800,571859315,4980,4980,4980,4980,0
|
|
20230912,170700,571859315,4980,4980,4980,4980,0
|
|
20230912,170600,571859315,4980,4980,4980,4980,0
|
|
20230912,170500,571859315,4980,4980,4980,4980,0
|
|
20230912,170400,571859315,4980,4980,4980,4980,0
|
|
20230912,170300,571859315,4980,4980,4980,4980,0
|
|
20230912,170200,571859315,4980,4980,4980,4980,0
|
|
20230912,170100,571859315,4980,4980,4980,4980,0
|
|
20230912,170000,571859315,4980,4980,4980,4980,0
|
|
20230912,165900,571859315,4980,4980,4980,4980,0
|
|
20230912,165800,571859315,4980,4980,4980,4980,0
|
|
20230912,165700,571859315,4980,4980,4980,4980,0
|
|
20230912,165600,571859315,4980,4980,4980,4980,0
|
|
20230912,165500,571859315,4980,4980,4980,4980,0
|
|
20230912,165400,571859315,4980,4980,4980,4980,0
|
|
20230912,165300,571859315,4980,4980,4980,4980,0
|
|
20230912,165200,571859315,4980,4980,4980,4980,4259
|
|
20230912,165100,571859315,4980,4980,4980,4980,0
|
|
20230912,165000,571859315,4980,4980,4980,4980,0
|
|
20230912,164900,571859315,4980,4980,4980,4980,0
|
|
20230912,164800,571859315,4980,4980,4980,4980,0
|
|
20230912,164700,571859315,4980,4980,4980,4980,0
|
|
20230912,164600,571859315,4980,4980,4980,4980,0
|
|
20230912,164500,571859315,4980,4980,4980,4980,0
|
|
20230912,164400,571859315,4980,4980,4980,4980,0
|
|
20230912,164300,571859315,4980,4980,4980,4980,0
|
|
20230912,164200,571859315,4980,4980,4980,4980,0
|
|
20230912,164100,571859315,4980,4980,4980,4980,0
|
|
20230912,164000,571859315,4980,4980,4980,4980,0
|
|
20230912,163900,571859315,4980,4980,4980,4980,0
|
|
20230912,163800,571859315,4980,4980,4980,4980,0
|
|
20230912,163700,571859315,4980,4980,4980,4980,0
|
|
20230912,163600,571859315,4980,4980,4980,4980,0
|
|
20230912,163500,571859315,4980,4980,4980,4980,0
|
|
20230912,163400,571859315,4980,4980,4980,4980,0
|
|
20230912,163300,571859315,4980,4980,4980,4980,0
|
|
20230912,163200,571859315,4980,4980,4980,4980,0
|
|
20230912,163100,571859315,4980,4980,4980,4980,0
|
|
20230912,163000,571859315,4980,4980,4980,4980,0
|
|
20230912,162900,571859315,4980,4980,4980,4980,0
|
|
20230912,162800,571859315,4980,4980,4980,4980,0
|
|
20230912,162700,571859315,4980,4980,4980,4980,0
|
|
20230912,162600,571859315,4980,4980,4980,4980,0
|
|
20230912,162500,571859315,4980,4980,4980,4980,0
|
|
20230912,162400,571859315,4980,4980,4980,4980,0
|
|
20230912,162300,571859315,4980,4980,4980,4980,0
|
|
20230912,162200,571859315,4980,4980,4980,4980,4259
|
|
20230912,162100,571859315,4980,4980,4980,4980,0
|
|
20230912,162000,571859315,4980,4980,4980,4980,0
|
|
20230912,161900,571859315,4980,4980,4980,4980,0
|
|
20230912,161800,571859315,4980,4980,4980,4980,0
|
|
20230912,161700,571859315,4980,4980,4980,4980,0
|
|
20230912,161600,571859315,4980,4980,4980,4980,0
|
|
20230912,161500,571859315,4980,4980,4980,4980,0
|
|
20230912,161400,571859315,4980,4980,4980,4980,0
|
|
20230912,161300,571859315,4980,4980,4980,4980,0
|
|
20230912,161200,571859315,4980,4980,4980,4980,0
|
|
20230912,161100,571859315,4980,4980,4980,4980,0
|
|
20230912,161000,571859315,4980,4980,4980,4980,0
|
|
20230912,160900,571859315,4980,4980,4980,4980,0
|
|
20230912,160800,571859315,4980,4980,4980,4980,0
|
|
20230912,160700,571859315,4980,4980,4980,4980,0
|
|
20230912,160600,571859315,4980,4980,4980,4980,0
|
|
20230912,160500,571859315,4980,4980,4980,4980,0
|
|
20230912,160400,571859315,4980,4980,4980,4980,0
|
|
20230912,160300,571859315,4980,4980,4980,4980,0
|
|
20230912,160200,571859315,4980,4980,4980,4980,0
|
|
20230912,160100,571859315,4980,4980,4980,4980,0
|
|
20230912,160000,571859315,4980,4980,4980,4980,0
|
|
20230912,155900,571859315,4980,4980,4980,4980,0
|
|
20230912,155800,571859315,4980,4980,4980,4980,0
|
|
20230912,155700,571859315,4980,4980,4980,4980,0
|
|
20230912,155600,571859315,4980,4980,4980,4980,0
|
|
20230912,155500,571859315,4980,4980,4980,4980,0
|
|
20230912,155400,571859315,4980,4980,4980,4980,0
|
|
20230912,155300,571859315,4980,4980,4980,4980,0
|
|
20230912,155200,571859315,4980,4980,4980,4980,4259
|
|
20230912,155100,571859315,4980,4980,4980,4980,0
|
|
20230912,155000,571859315,4980,4980,4980,4980,0
|
|
20230912,154900,571859315,4980,4980,4980,4980,0
|
|
20230912,154800,571859315,4980,4980,4980,4980,0
|
|
20230912,154700,571859315,4980,4980,4980,4980,0
|
|
20230912,154600,571859315,4980,4980,4980,4980,0
|
|
20230912,154500,571859315,4980,4980,4980,4980,0
|
|
20230912,154400,571859315,4980,4980,4980,4980,0
|
|
20230912,154300,571859315,4980,4980,4980,4980,0
|
|
20230912,154200,571859315,4980,4980,4980,4980,0
|
|
20230912,154100,571859315,4980,4980,4980,4980,0
|
|
20230912,154000,571859315,4980,4980,4980,4980,0
|
|
20230912,153900,571859315,4980,4980,4980,4980,0
|
|
20230912,153800,571859315,4980,4980,4980,4980,0
|
|
20230912,153700,571859315,4980,4980,4980,4980,0
|
|
20230912,153600,571859315,4980,4980,4980,4980,0
|
|
20230912,153500,571859315,4980,4980,4980,4980,0
|
|
20230912,153400,571859315,4980,4980,4980,4980,0
|
|
20230912,153300,571859315,4980,4980,4980,4980,0
|
|
20230912,153200,571859315,4980,4980,4980,4980,0
|
|
20230912,153100,571859315,4980,4980,4980,4980,0
|
|
20230912,153000,571859315,4980,4980,4980,4980,4259
|
|
20230912,152900,550649495,4990,4990,4990,4990,0
|
|
20230912,152800,550649495,4990,4990,4990,4990,0
|
|
20230912,152700,550649495,4990,4990,4990,4990,0
|
|
20230912,152600,550649495,4990,4990,4990,4990,0
|
|
20230912,152500,550649495,4990,4990,4990,4990,0
|
|
20230912,152400,550649495,4990,4990,4990,4990,0
|
|
20230912,152300,550649495,4990,4990,4990,4990,0
|
|
20230912,152200,550649495,4990,4990,4990,4990,0
|
|
20230912,152100,550649495,4990,4990,4990,4990,0
|
|
20230912,152000,550649495,4990,4990,4990,4990,0
|
|
20230912,151900,550649495,4990,4990,4990,4985,1995
|
|
20230912,151800,540704410,4985,4990,4990,4985,51
|
|
20230912,151700,540450170,4990,4990,4990,4990,27
|
|
20230912,151600,540315440,4990,4990,4990,4990,0
|
|
20230912,151500,540315440,4990,4990,4990,4990,0
|
|
20230912,151400,540315440,4990,4990,4990,4990,8
|
|
20230912,151300,540275520,4975,4975,4975,4975,30
|
|
20230912,151200,540126270,4975,4975,4975,4975,8
|
|
20230912,151100,540086470,4990,4990,4990,4990,5
|
|
20230912,151000,540061520,4990,4975,4990,4975,120
|
|
20230912,150900,539462915,4980,4980,4980,4980,11
|
|
20230912,150800,539408135,4985,4985,4985,4985,1551
|
|
20230912,150700,531676400,4990,4980,4990,4980,3893
|
|
20230912,150600,512288470,4985,4985,4985,4985,0
|
|
20230912,150500,512288470,4985,4985,4985,4985,155
|
|
20230912,150400,511515795,4985,4985,4985,4985,25
|
|
20230912,150300,511391170,4985,4985,4985,4985,1
|
|
20230912,150200,511386185,4990,4990,4990,4990,68
|
|
20230912,150100,511046865,4980,4980,4980,4980,0
|
|
20230912,150000,511046865,4980,4985,4985,4980,100
|
|
20230912,145900,510548815,4985,4985,4985,4985,0
|
|
20230912,145800,510548815,4985,4985,4985,4985,10
|
|
20230912,145700,510498965,4985,4985,4985,4985,228
|
|
20230912,145600,509362385,4990,4990,4990,4990,40
|
|
20230912,145500,509162785,4990,4990,4990,4990,40
|
|
20230912,145400,508963185,4985,4985,4985,4985,0
|
|
20230912,145300,508963185,4985,4985,4985,4980,109
|
|
20230912,145200,508420320,4985,4985,4985,4985,1
|
|
20230912,145100,508415335,4990,4990,4990,4990,300
|
|
20230912,145000,506918335,4980,4980,4980,4980,360
|
|
20230912,144900,505125535,4990,4990,4990,4990,0
|
|
20230912,144800,505125535,4990,4980,4990,4980,1378
|
|
20230912,144700,498263085,4980,4980,4980,4980,0
|
|
20230912,144600,498263085,4980,4980,4990,4980,1511
|
|
20230912,144500,490738195,4980,4980,4980,4980,127
|
|
20230912,144400,490105735,4985,4985,4985,4985,649
|
|
20230912,144300,486870470,4990,4990,4990,4990,0
|
|
20230912,144200,486870470,4990,4990,4990,4990,0
|
|
20230912,144100,486870470,4990,4990,4990,4990,20
|
|
20230912,144000,486770670,4985,4985,4985,4985,419
|
|
20230912,143900,484681955,4985,4985,4985,4985,1000
|
|
20230912,143800,479696955,4985,4985,4985,4985,1
|
|
20230912,143700,479691970,4990,4990,4990,4990,0
|
|
20230912,143600,479691970,4990,4990,4990,4990,0
|
|
20230912,143500,479691970,4990,4985,4990,4985,515
|
|
20230912,143400,477124195,4990,4990,4990,4990,0
|
|
20230912,143300,477124195,4990,4990,4990,4990,0
|
|
20230912,143200,477124195,4990,4990,4990,4990,50
|
|
20230912,143100,476874695,4985,4985,4985,4985,500
|
|
20230912,143000,474382195,4985,4995,4995,4985,2119
|
|
20230912,142900,463808410,4995,4995,4995,4995,199
|
|
20230912,142800,462814405,5010,5010,5010,5010,0
|
|
20230912,142700,462814405,5010,5010,5010,5010,0
|
|
20230912,142600,462814405,5010,5010,5010,5010,0
|
|
20230912,142500,462814405,5010,5010,5010,5010,0
|
|
20230912,142400,462814405,5010,5010,5010,5010,0
|
|
20230912,142300,462814405,5010,5010,5010,5010,1
|
|
20230912,142200,462809395,4995,5000,5000,4995,655
|
|
20230912,142100,459537635,5020,5000,5020,5000,445
|
|
20230912,142000,457311735,5000,5000,5000,5000,500
|
|
20230912,141900,454811735,5020,5020,5020,5020,1
|
|
20230912,141800,454806715,5000,5000,5000,5000,100
|
|
20230912,141700,454306715,5000,5000,5000,5000,0
|
|
20230912,141600,454306715,5000,5000,5000,5000,402
|
|
20230912,141500,452296715,4995,5000,5000,4995,1095
|
|
20230912,141400,446827115,4995,5020,5030,4995,9799
|
|
20230912,141300,397838180,5030,5030,5030,5030,1
|
|
20230912,141200,397833150,5030,5030,5030,5030,0
|
|
20230912,141100,397833150,5030,5030,5030,5030,1
|
|
20230912,141000,397828120,5040,5040,5040,5040,50
|
|
20230912,140900,397576120,5040,5040,5040,5040,20
|
|
20230912,140800,397475320,5040,5040,5040,5040,30
|
|
20230912,140700,397324120,5040,5040,5040,5040,0
|
|
20230912,140600,397324120,5040,5040,5040,5040,0
|
|
20230912,140500,397324120,5040,5040,5040,5040,0
|
|
20230912,140400,397324120,5040,5040,5040,5040,0
|
|
20230912,140300,397324120,5040,5040,5040,5040,0
|
|
20230912,140200,397324120,5040,5040,5040,5040,1
|
|
20230912,140100,397319080,5010,5010,5010,5010,0
|
|
20230912,140000,397319080,5010,5010,5010,5000,680
|
|
20230912,135900,393918080,5020,5020,5020,5010,1014
|
|
20230912,135800,388837910,5010,5010,5020,5010,320
|
|
20230912,135700,387234210,5010,5050,5050,5010,5952
|
|
20230912,135600,357397680,5020,5020,5020,5020,0
|
|
20230912,135500,357397680,5020,5020,5020,5020,0
|
|
20230912,135400,357397680,5020,5030,5030,5020,839
|
|
20230912,135300,353185650,5020,5030,5030,5020,2485
|
|
20230912,135200,340688350,5030,5040,5040,5030,120
|
|
20230912,135100,340084550,5060,5060,5060,5060,0
|
|
20230912,135000,340084550,5060,5060,5060,5060,0
|
|
20230912,134900,340084550,5060,5060,5060,5060,0
|
|
20230912,134800,340084550,5060,5060,5060,5060,0
|
|
20230912,134700,340084550,5060,5060,5060,5060,0
|
|
20230912,134600,340084550,5060,5040,5060,5040,907
|
|
20230912,134500,335513250,5040,5040,5040,5040,0
|
|
20230912,134400,335513250,5040,5040,5040,5040,5
|
|
20230912,134300,335488050,5040,5040,5040,5040,103
|
|
20230912,134200,334968930,5050,5050,5050,5040,1783
|
|
20230912,134100,325966230,5050,5050,5050,5050,1230
|
|
20230912,134000,319754730,5050,5050,5050,5050,59
|
|
20230912,133900,319456780,5060,5060,5070,5060,179
|
|
20230912,133800,318551030,5060,5060,5060,5060,637
|
|
20230912,133700,315327810,5070,5070,5070,5070,40
|
|
20230912,133600,315125010,5090,5090,5090,5090,0
|
|
20230912,133500,315125010,5090,5090,5090,5090,0
|
|
20230912,133400,315125010,5090,5090,5090,5090,0
|
|
20230912,133300,315125010,5090,5090,5090,5090,0
|
|
20230912,133200,315125010,5090,5090,5090,5090,0
|
|
20230912,133100,315125010,5090,5090,5090,5090,0
|
|
20230912,133000,315125010,5090,5090,5090,5090,0
|
|
20230912,132900,315125010,5090,5090,5090,5090,0
|
|
20230912,132800,315125010,5090,5090,5090,5090,0
|
|
20230912,132700,315125010,5090,5090,5090,5090,0
|
|
20230912,132600,315125010,5090,5090,5090,5090,0
|
|
20230912,132500,315125010,5090,5090,5090,5090,0
|
|
20230912,132400,315125010,5090,5090,5090,5090,0
|
|
20230912,132300,315125010,5090,5090,5090,5090,0
|
|
20230912,132200,315125010,5090,5090,5090,5090,0
|
|
20230912,132100,315125010,5090,5090,5090,5090,0
|
|
20230912,132000,315125010,5090,5090,5090,5090,0
|
|
20230912,131900,315125010,5090,5090,5090,5090,0
|
|
20230912,131800,315125010,5090,5090,5090,5090,0
|
|
20230912,131700,315125010,5090,5090,5090,5090,0
|
|
20230912,131600,315125010,5090,5090,5090,5090,0
|
|
20230912,131500,315125010,5090,5090,5090,5090,0
|
|
20230912,131400,315125010,5090,5090,5090,5090,221
|
|
20230912,131300,314000120,5070,5070,5070,5070,435
|
|
20230912,131200,311794670,5100,5100,5100,5100,0
|
|
20230912,131100,311794670,5100,5100,5100,5100,1
|
|
20230912,131000,311789570,5100,5100,5100,5100,0
|
|
20230912,130900,311789570,5100,5100,5100,5100,0
|
|
20230912,130800,311789570,5100,5090,5100,5090,95
|
|
20230912,130700,311306010,5090,5090,5090,5090,106
|
|
20230912,130600,310766470,5090,5090,5090,5090,10
|
|
20230912,130500,310715570,5090,5090,5090,5090,0
|
|
20230912,130400,310715570,5090,5090,5090,5090,0
|
|
20230912,130300,310715570,5090,5090,5090,5090,0
|
|
20230912,130200,310715570,5090,5090,5090,5090,0
|
|
20230912,130100,310715570,5090,5090,5090,5090,0
|
|
20230912,130000,310715570,5090,5090,5090,5090,0
|
|
20230912,125900,310715570,5090,5080,5090,5080,221
|
|
20230912,125800,309590690,5070,5070,5070,5070,0
|
|
20230912,125700,309590690,5070,5070,5070,5070,0
|
|
20230912,125600,309590690,5070,5070,5070,5070,11
|
|
20230912,125500,309534920,5090,5090,5090,5090,0
|
|
20230912,125400,309534920,5090,5090,5090,5090,0
|
|
20230912,125300,309534920,5090,5070,5090,5070,1014
|
|
20230912,125200,304393920,5070,5070,5070,5070,3
|
|
20230912,125100,304378710,5090,5090,5090,5090,0
|
|
20230912,125000,304378710,5090,5090,5090,5090,0
|
|
20230912,124900,304378710,5090,5090,5090,5090,0
|
|
20230912,124800,304378710,5090,5090,5090,5090,1
|
|
20230912,124700,304373620,5090,5090,5090,5090,0
|
|
20230912,124600,304373620,5090,5090,5090,5090,0
|
|
20230912,124500,304373620,5090,5110,5110,5090,60
|
|
20230912,124400,304067220,5110,5110,5110,5110,0
|
|
20230912,124300,304067220,5110,5110,5110,5110,0
|
|
20230912,124200,304067220,5110,5110,5110,5110,0
|
|
20230912,124100,304067220,5110,5110,5110,5110,0
|
|
20230912,124000,304067220,5110,5110,5110,5110,0
|
|
20230912,123900,304067220,5110,5110,5110,5110,0
|
|
20230912,123800,304067220,5110,5110,5110,5110,0
|
|
20230912,123700,304067220,5110,5110,5110,5110,1
|
|
20230912,123600,304062110,5070,5070,5070,5070,30
|
|
20230912,123500,303910010,5070,5070,5070,5070,0
|
|
20230912,123400,303910010,5070,5070,5070,5070,0
|
|
20230912,123300,303910010,5070,5070,5070,5070,0
|
|
20230912,123200,303910010,5070,5060,5070,5060,66
|
|
20230912,123100,303576040,5070,5080,5080,5070,101
|
|
20230912,123000,303063870,5090,5090,5090,5090,0
|
|
20230912,122900,303063870,5090,5090,5090,5090,0
|
|
20230912,122800,303063870,5090,5090,5090,5090,0
|
|
20230912,122700,303063870,5090,5090,5090,5090,0
|
|
20230912,122600,303063870,5090,5090,5090,5090,1
|
|
20230912,122500,303058780,5070,5070,5070,5070,0
|
|
20230912,122400,303058780,5070,5070,5070,5070,1721
|
|
20230912,122300,294333310,5090,5090,5090,5090,0
|
|
20230912,122200,294333310,5090,5090,5090,5090,0
|
|
20230912,122100,294333310,5090,5090,5090,5090,60
|
|
20230912,122000,294027910,5090,5090,5090,5090,0
|
|
20230912,121900,294027910,5090,5090,5090,5090,210
|
|
20230912,121800,292959010,5070,5080,5080,5070,1183
|
|
20230912,121700,286950970,5090,5090,5090,5090,0
|
|
20230912,121600,286950970,5090,5090,5090,5090,0
|
|
20230912,121500,286950970,5090,5090,5090,5090,0
|
|
20230912,121400,286950970,5090,5090,5090,5090,1
|
|
20230912,121300,286945880,5080,5080,5080,5080,93
|
|
20230912,121200,286473440,5090,5090,5090,5090,0
|
|
20230912,121100,286473440,5090,5090,5090,5090,500
|
|
20230912,121000,283928440,5120,5120,5120,5120,0
|
|
20230912,120900,283928440,5120,5080,5120,5080,299
|
|
20230912,120800,282402660,5090,5090,5090,5090,5
|
|
20230912,120700,282377210,5090,5090,5090,5090,0
|
|
20230912,120600,282377210,5090,5090,5090,5090,1
|
|
20230912,120500,282372120,5090,5090,5090,5090,10
|
|
20230912,120400,282321220,5090,5090,5090,5090,0
|
|
20230912,120300,282321220,5090,5090,5090,5090,0
|
|
20230912,120200,282321220,5090,5090,5090,5090,84
|
|
20230912,120100,281893660,5090,5090,5090,5090,0
|
|
20230912,120000,281893660,5090,5090,5090,5090,0
|
|
20230912,115900,281893660,5090,5090,5090,5090,0
|
|
20230912,115800,281893660,5090,5090,5090,5090,0
|
|
20230912,115700,281893660,5090,5090,5090,5090,0
|
|
20230912,115600,281893660,5090,5090,5090,5090,0
|
|
20230912,115500,281893660,5090,5090,5090,5090,0
|
|
20230912,115400,281893660,5090,5090,5090,5090,10
|
|
20230912,115300,281842760,5090,5100,5100,5090,45
|
|
20230912,115200,281613690,5110,5110,5110,5100,43
|
|
20230912,115100,281393970,5090,5090,5090,5090,0
|
|
20230912,115000,281393970,5090,5090,5090,5090,1
|
|
20230912,114900,281388880,5110,5110,5110,5110,0
|
|
20230912,114800,281388880,5110,5110,5110,5110,0
|
|
20230912,114700,281388880,5110,5100,5110,5100,44
|
|
20230912,114600,281164410,5100,5100,5100,5100,0
|
|
20230912,114500,281164410,5100,5100,5100,5100,0
|
|
20230912,114400,281164410,5100,5100,5100,5100,0
|
|
20230912,114300,281164410,5100,5100,5100,5100,0
|
|
20230912,114200,281164410,5100,5100,5100,5100,0
|
|
20230912,114100,281164410,5100,5100,5100,5100,0
|
|
20230912,114000,281164410,5100,5100,5100,5100,4
|
|
20230912,113900,281144010,5100,5100,5100,5100,20
|
|
20230912,113800,281042010,5100,5100,5100,5100,102
|
|
20230912,113700,280521810,5100,5100,5100,5100,0
|
|
20230912,113600,280521810,5100,5100,5100,5100,6
|
|
20230912,113500,280491210,5100,5100,5100,5100,0
|
|
20230912,113400,280491210,5100,5100,5100,5100,0
|
|
20230912,113300,280491210,5100,5100,5100,5100,0
|
|
20230912,113200,280491210,5100,5100,5100,5100,0
|
|
20230912,113100,280491210,5100,5100,5100,5100,0
|
|
20230912,113000,280491210,5100,5100,5100,5100,0
|
|
20230912,112900,280491210,5100,5100,5100,5100,1
|
|
20230912,112800,280486110,5080,5080,5080,5080,0
|
|
20230912,112700,280486110,5080,5080,5080,5080,0
|
|
20230912,112600,280486110,5080,5100,5100,5080,359
|
|
20230912,112500,278658390,5100,5100,5100,5100,0
|
|
20230912,112400,278658390,5100,5100,5100,5100,0
|
|
20230912,112300,278658390,5100,5100,5100,5100,147
|
|
20230912,112200,277908690,5100,5100,5100,5100,0
|
|
20230912,112100,277908690,5100,5100,5100,5100,1
|
|
20230912,112000,277903590,5090,5090,5090,5090,0
|
|
20230912,111900,277903590,5090,5090,5090,5090,1
|
|
20230912,111800,277898500,5100,5100,5100,5100,0
|
|
20230912,111700,277898500,5100,5100,5100,5100,100
|
|
20230912,111600,277388500,5100,5100,5100,5100,5
|
|
20230912,111500,277363000,5100,5090,5100,5090,25
|
|
20230912,111400,277235690,5100,5080,5100,5080,324
|
|
20230912,111300,275589600,5080,5080,5080,5080,104
|
|
20230912,111200,275061280,5080,5080,5080,5080,0
|
|
20230912,111100,275061280,5080,5080,5080,5080,1
|
|
20230912,111000,275056200,5090,5090,5090,5090,0
|
|
20230912,110900,275056200,5090,5090,5090,5090,0
|
|
20230912,110800,275056200,5090,5090,5090,5090,0
|
|
20230912,110700,275056200,5090,5090,5090,5090,0
|
|
20230912,110600,275056200,5090,5090,5090,5090,3
|
|
20230912,110500,275040930,5090,5090,5090,5090,0
|
|
20230912,110400,275040930,5090,5090,5090,5080,8
|
|
20230912,110300,275000240,5090,5090,5090,5090,42
|
|
20230912,110200,274786460,5100,5100,5100,5100,0
|
|
20230912,110100,274786460,5100,5100,5100,5100,0
|
|
20230912,110000,274786460,5100,5100,5100,5100,0
|
|
20230912,105900,274786460,5100,5100,5100,5100,0
|
|
20230912,105800,274786460,5100,5100,5100,5100,0
|
|
20230912,105700,274786460,5100,5100,5100,5100,1
|
|
20230912,105600,274781360,5090,5090,5090,5090,0
|
|
20230912,105500,274781360,5090,5090,5090,5090,240
|
|
20230912,105400,273559760,5090,5090,5090,5090,2
|
|
20230912,105300,273549580,5100,5100,5100,5100,0
|
|
20230912,105200,273549580,5100,5100,5100,5100,0
|
|
20230912,105100,273549580,5100,5090,5100,5090,4
|
|
20230912,105000,273529190,5050,5080,5080,5050,590
|
|
20230912,104900,270545750,5100,5100,5100,5100,0
|
|
20230912,104800,270545750,5100,5100,5100,5100,4
|
|
20230912,104700,270525350,5080,5080,5080,5080,199
|
|
20230912,104600,269514430,5080,5080,5080,5080,222
|
|
20230912,104500,268386670,5080,5080,5080,5080,6
|
|
20230912,104400,268356190,5060,5060,5060,5060,0
|
|
20230912,104300,268356190,5060,5060,5080,5060,13
|
|
20230912,104200,268290390,5050,5050,5050,5050,0
|
|
20230912,104100,268290390,5050,5050,5050,5050,140
|
|
20230912,104000,267583390,5050,5060,5060,5050,400
|
|
20230912,103900,265562890,5070,5070,5070,5070,14
|
|
20230912,103800,265491910,5080,5080,5080,5080,0
|
|
20230912,103700,265491910,5080,5080,5080,5080,254
|
|
20230912,103600,264201590,5080,5080,5080,5080,108
|
|
20230912,103500,263652950,5080,5080,5080,5080,582
|
|
20230912,103400,260696390,5100,5100,5100,5100,0
|
|
20230912,103300,260696390,5100,5050,5100,5050,1819
|
|
20230912,103200,251510390,5050,5060,5060,5050,1999
|
|
20230912,103100,241406250,5070,5070,5070,5070,0
|
|
20230912,103000,241406250,5070,5070,5070,5070,1258
|
|
20230912,102900,235028190,5080,5080,5080,5080,326
|
|
20230912,102800,233372110,5080,5080,5080,5080,274
|
|
20230912,102700,231980190,5090,5090,5090,5090,0
|
|
20230912,102600,231980190,5090,5090,5090,5090,14
|
|
20230912,102500,231908930,5080,5080,5080,5080,563
|
|
20230912,102400,229048890,5100,5080,5100,5080,598
|
|
20230912,102300,226011010,5080,5080,5080,5080,100
|
|
20230912,102200,225503010,5100,5100,5100,5100,0
|
|
20230912,102100,225503010,5100,5100,5100,5100,0
|
|
20230912,102000,225503010,5100,5100,5100,5100,0
|
|
20230912,101900,225503010,5100,5100,5100,5100,0
|
|
20230912,101800,225503010,5100,5100,5100,5100,0
|
|
20230912,101700,225503010,5100,5090,5100,5080,157
|
|
20230912,101600,224705280,5090,5110,5110,5090,2
|
|
20230912,101500,224695080,5090,5110,5110,5090,146
|
|
20230912,101400,223951410,5100,5100,5100,5100,0
|
|
20230912,101300,223951410,5100,5100,5100,5100,21
|
|
20230912,101200,223844310,5100,5100,5100,5100,0
|
|
20230912,101100,223844310,5100,5100,5100,5100,1364
|
|
20230912,101000,216887910,5100,5100,5100,5100,0
|
|
20230912,100900,216887910,5100,5100,5100,5100,0
|
|
20230912,100800,216887910,5100,5100,5100,5100,0
|
|
20230912,100700,216887910,5100,5100,5100,5100,0
|
|
20230912,100600,216887910,5100,5100,5100,5100,6
|
|
20230912,100500,216857310,5100,5100,5100,5100,0
|
|
20230912,100400,216857310,5100,5100,5100,5100,50
|
|
20230912,100300,216602310,5120,5100,5120,5100,143
|
|
20230912,100200,215870330,5120,5120,5120,5120,1
|
|
20230912,100100,215865210,5120,5120,5120,5120,0
|
|
20230912,100000,215865210,5120,5110,5120,5110,666
|
|
20230912,095900,212461940,5110,5110,5110,5110,1
|
|
20230912,095800,212456830,5110,5110,5110,5110,0
|
|
20230912,095700,212456830,5110,5110,5110,5110,2
|
|
20230912,095600,212446610,5130,5120,5130,5120,393
|
|
20230912,095500,210434430,5120,5120,5120,5120,0
|
|
20230912,095400,210434430,5120,5120,5120,5120,0
|
|
20230912,095300,210434430,5120,5120,5120,5120,20
|
|
20230912,095200,210332030,5120,5120,5120,5120,0
|
|
20230912,095100,210332030,5120,5120,5120,5120,0
|
|
20230912,095000,210332030,5120,5120,5120,5120,0
|
|
20230912,094900,210332030,5120,5120,5120,5120,0
|
|
20230912,094800,210332030,5120,5120,5120,5120,24
|
|
20230912,094700,210209150,5120,5120,5120,5120,0
|
|
20230912,094600,210209150,5120,5120,5120,5120,1
|
|
20230912,094500,210204030,5100,5120,5120,5100,152
|
|
20230912,094400,209428630,5120,5120,5120,5120,11
|
|
20230912,094300,209372310,5120,5120,5120,5120,0
|
|
20230912,094200,209372310,5120,5120,5120,5120,0
|
|
20230912,094100,209372310,5120,5120,5120,5120,6
|
|
20230912,094000,209341590,5120,5120,5120,5120,90
|
|
20230912,093900,208880790,5120,5100,5120,5100,140
|
|
20230912,093800,208166570,5100,5100,5100,5100,1
|
|
20230912,093700,208161470,5090,5090,5090,5090,0
|
|
20230912,093600,208161470,5090,5070,5100,5070,143
|
|
20230912,093500,207436340,5070,5100,5100,5070,4315
|
|
20230912,093400,185549680,5120,5120,5120,5100,60
|
|
20230912,093300,185243260,5140,5110,5140,5100,105
|
|
20230912,093200,184707530,5130,5130,5130,5130,583
|
|
20230912,093100,181716740,5140,5140,5140,5140,0
|
|
20230912,093000,181716740,5140,5140,5140,5130,5
|
|
20230912,092900,181691050,5130,5130,5130,5130,17
|
|
20230912,092800,181603840,5130,5130,5150,5130,640
|
|
20230912,092700,178314960,5120,5120,5120,5120,50
|
|
20230912,092600,178058960,5130,5100,5130,5100,48
|
|
20230912,092500,177814070,5110,5140,5140,5110,722
|
|
20230912,092400,174121690,5140,5100,5140,5100,428
|
|
20230912,092300,171937610,5100,5100,5100,5070,245
|
|
20230912,092200,170693380,5100,5070,5100,5060,1129
|
|
20230912,092100,164977430,5070,5110,5110,5070,3255
|
|
20230912,092000,148434170,5110,5130,5130,5110,436
|
|
20230912,091900,146204160,5110,5120,5120,5110,242
|
|
20230912,091800,144967520,5140,5110,5140,5110,343
|
|
20230912,091700,143214400,5110,5150,5150,5100,3578
|
|
20230912,091600,124863050,5150,5150,5150,5140,136
|
|
20230912,091500,124162990,5150,5150,5150,5150,54
|
|
20230912,091400,123884890,5150,5160,5160,5140,763
|
|
20230912,091300,119955210,5170,5170,5180,5170,910
|
|
20230912,091200,115250210,5180,5170,5180,5170,5
|
|
20230912,091100,115224350,5160,5180,5180,5160,279
|
|
20230912,091000,113782390,5150,5210,5210,5150,673
|
|
20230912,090900,110302290,5170,5210,5230,5170,6976
|
|
20230912,090800,74183580,5220,5190,5220,5190,2705
|
|
20230912,090700,60104480,5180,5180,5190,5180,1058
|
|
20230912,090600,54619530,5180,5160,5180,5160,184
|
|
20230912,090500,53668500,5150,5170,5170,5150,201
|
|
20230912,090400,52633330,5170,5150,5190,5100,3165
|
|
20230912,090300,36430930,5150,5110,5150,5110,373
|
|
20230912,090200,34520080,5110,5150,5150,5110,2056
|
|
20230912,090100,23968970,5150,5160,5160,5150,1564
|
|
20230912,090000,15904370,5150,5200,5200,5150,3072
|