625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,192200,377032760,5050,5050,5050,5050,428
|
|
20230920,192100,377032760,5050,5050,5050,5050,0
|
|
20230920,192000,377032760,5050,5050,5050,5050,0
|
|
20230920,191900,377032760,5050,5050,5050,5050,0
|
|
20230920,191800,377032760,5050,5050,5050,5050,0
|
|
20230920,191700,377032760,5050,5050,5050,5050,0
|
|
20230920,191600,377032760,5050,5050,5050,5050,0
|
|
20230920,191500,377032760,5050,5050,5050,5050,0
|
|
20230920,191400,377032760,5050,5050,5050,5050,0
|
|
20230920,191300,377032760,5050,5050,5050,5050,0
|
|
20230920,191200,377032760,5050,5050,5050,5050,0
|
|
20230920,191100,377032760,5050,5050,5050,5050,0
|
|
20230920,191000,377032760,5050,5050,5050,5050,0
|
|
20230920,190900,377032760,5050,5050,5050,5050,0
|
|
20230920,190800,377032760,5050,5050,5050,5050,0
|
|
20230920,190700,377032760,5050,5050,5050,5050,0
|
|
20230920,190600,377032760,5050,5050,5050,5050,0
|
|
20230920,190500,377032760,5050,5050,5050,5050,0
|
|
20230920,190400,377032760,5050,5050,5050,5050,0
|
|
20230920,190300,377032760,5050,5050,5050,5050,0
|
|
20230920,190200,377032760,5050,5050,5050,5050,0
|
|
20230920,190100,377032760,5050,5050,5050,5050,0
|
|
20230920,190000,377032760,5050,5050,5050,5050,0
|
|
20230920,185900,377032760,5050,5050,5050,5050,0
|
|
20230920,185800,377032760,5050,5050,5050,5050,0
|
|
20230920,185700,377032760,5050,5050,5050,5050,0
|
|
20230920,185600,377032760,5050,5050,5050,5050,0
|
|
20230920,185500,377032760,5050,5050,5050,5050,0
|
|
20230920,185400,377032760,5050,5050,5050,5050,0
|
|
20230920,185300,377032760,5050,5050,5050,5050,0
|
|
20230920,185200,377032760,5050,5050,5050,5050,428
|
|
20230920,185100,377032760,5050,5050,5050,5050,0
|
|
20230920,185000,377032760,5050,5050,5050,5050,0
|
|
20230920,184900,377032760,5050,5050,5050,5050,0
|
|
20230920,184800,377032760,5050,5050,5050,5050,0
|
|
20230920,184700,377032760,5050,5050,5050,5050,0
|
|
20230920,184600,377032760,5050,5050,5050,5050,0
|
|
20230920,184500,377032760,5050,5050,5050,5050,0
|
|
20230920,184400,377032760,5050,5050,5050,5050,0
|
|
20230920,184300,377032760,5050,5050,5050,5050,0
|
|
20230920,184200,377032760,5050,5050,5050,5050,0
|
|
20230920,184100,377032760,5050,5050,5050,5050,0
|
|
20230920,184000,377032760,5050,5050,5050,5050,0
|
|
20230920,183900,377032760,5050,5050,5050,5050,0
|
|
20230920,183800,377032760,5050,5050,5050,5050,0
|
|
20230920,183700,377032760,5050,5050,5050,5050,0
|
|
20230920,183600,377032760,5050,5050,5050,5050,0
|
|
20230920,183500,377032760,5050,5050,5050,5050,0
|
|
20230920,183400,377032760,5050,5050,5050,5050,0
|
|
20230920,183300,377032760,5050,5050,5050,5050,0
|
|
20230920,183200,377032760,5050,5050,5050,5050,0
|
|
20230920,183100,377032760,5050,5050,5050,5050,0
|
|
20230920,183000,377032760,5050,5050,5050,5050,0
|
|
20230920,182900,377032760,5050,5050,5050,5050,0
|
|
20230920,182800,377032760,5050,5050,5050,5050,0
|
|
20230920,182700,377032760,5050,5050,5050,5050,0
|
|
20230920,182600,377032760,5050,5050,5050,5050,0
|
|
20230920,182500,377032760,5050,5050,5050,5050,0
|
|
20230920,182400,377032760,5050,5050,5050,5050,0
|
|
20230920,182300,377032760,5050,5050,5050,5050,0
|
|
20230920,182200,377032760,5050,5050,5050,5050,428
|
|
20230920,182100,377032760,5050,5050,5050,5050,0
|
|
20230920,182000,377032760,5050,5050,5050,5050,0
|
|
20230920,181900,377032760,5050,5050,5050,5050,0
|
|
20230920,181800,377032760,5050,5050,5050,5050,0
|
|
20230920,181700,377032760,5050,5050,5050,5050,0
|
|
20230920,181600,377032760,5050,5050,5050,5050,0
|
|
20230920,181500,377032760,5050,5050,5050,5050,0
|
|
20230920,181400,377032760,5050,5050,5050,5050,0
|
|
20230920,181300,377032760,5050,5050,5050,5050,0
|
|
20230920,181200,377032760,5050,5050,5050,5050,0
|
|
20230920,181100,377032760,5050,5050,5050,5050,0
|
|
20230920,181000,377032760,5050,5050,5050,5050,0
|
|
20230920,180900,377032760,5050,5050,5050,5050,0
|
|
20230920,180800,377032760,5050,5050,5050,5050,0
|
|
20230920,180700,377032760,5050,5050,5050,5050,0
|
|
20230920,180600,377032760,5050,5050,5050,5050,0
|
|
20230920,180500,377032760,5050,5050,5050,5050,0
|
|
20230920,180400,377032760,5050,5050,5050,5050,0
|
|
20230920,180300,377032760,5050,5050,5050,5050,0
|
|
20230920,180200,377032760,5050,5050,5050,5050,0
|
|
20230920,180100,377032760,5050,5050,5050,5050,0
|
|
20230920,180000,377032760,5050,5050,5050,5050,0
|
|
20230920,175900,377032760,5050,5050,5050,5050,0
|
|
20230920,175800,377032760,5050,5050,5050,5050,0
|
|
20230920,175700,377032760,5050,5050,5050,5050,0
|
|
20230920,175600,377032760,5050,5050,5050,5050,0
|
|
20230920,175500,377032760,5050,5050,5050,5050,0
|
|
20230920,175400,377032760,5050,5050,5050,5050,0
|
|
20230920,175300,377032760,5050,5050,5050,5050,0
|
|
20230920,175200,377032760,5050,5050,5050,5050,428
|
|
20230920,175100,377032760,5050,5050,5050,5050,0
|
|
20230920,175000,377032760,5050,5050,5050,5050,0
|
|
20230920,174900,377032760,5050,5050,5050,5050,0
|
|
20230920,174800,377032760,5050,5050,5050,5050,0
|
|
20230920,174700,377032760,5050,5050,5050,5050,0
|
|
20230920,174600,377032760,5050,5050,5050,5050,0
|
|
20230920,174500,377032760,5050,5050,5050,5050,0
|
|
20230920,174400,377032760,5050,5050,5050,5050,0
|
|
20230920,174300,377032760,5050,5050,5050,5050,0
|
|
20230920,174200,377032760,5050,5050,5050,5050,0
|
|
20230920,174100,377032760,5050,5050,5050,5050,0
|
|
20230920,174000,377032760,5050,5050,5050,5050,0
|
|
20230920,173900,377032760,5050,5050,5050,5050,0
|
|
20230920,173800,377032760,5050,5050,5050,5050,0
|
|
20230920,173700,377032760,5050,5050,5050,5050,0
|
|
20230920,173600,377032760,5050,5050,5050,5050,0
|
|
20230920,173500,377032760,5050,5050,5050,5050,0
|
|
20230920,173400,377032760,5050,5050,5050,5050,0
|
|
20230920,173300,377032760,5050,5050,5050,5050,0
|
|
20230920,173200,377032760,5050,5050,5050,5050,0
|
|
20230920,173100,377032760,5050,5050,5050,5050,0
|
|
20230920,173000,377032760,5050,5050,5050,5050,0
|
|
20230920,172900,377032760,5050,5050,5050,5050,0
|
|
20230920,172800,377032760,5050,5050,5050,5050,0
|
|
20230920,172700,377032760,5050,5050,5050,5050,0
|
|
20230920,172600,377032760,5050,5050,5050,5050,0
|
|
20230920,172500,377032760,5050,5050,5050,5050,0
|
|
20230920,172400,377032760,5050,5050,5050,5050,0
|
|
20230920,172300,377032760,5050,5050,5050,5050,0
|
|
20230920,172200,377032760,5050,5050,5050,5050,428
|
|
20230920,172100,377032760,5050,5050,5050,5050,0
|
|
20230920,172000,377032760,5050,5050,5050,5050,0
|
|
20230920,171900,377032760,5050,5050,5050,5050,0
|
|
20230920,171800,377032760,5050,5050,5050,5050,0
|
|
20230920,171700,377032760,5050,5050,5050,5050,0
|
|
20230920,171600,377032760,5050,5050,5050,5050,0
|
|
20230920,171500,377032760,5050,5050,5050,5050,0
|
|
20230920,171400,377032760,5050,5050,5050,5050,0
|
|
20230920,171300,377032760,5050,5050,5050,5050,0
|
|
20230920,171200,377032760,5050,5050,5050,5050,0
|
|
20230920,171100,377032760,5050,5050,5050,5050,0
|
|
20230920,171000,377032760,5050,5050,5050,5050,0
|
|
20230920,170900,377032760,5050,5050,5050,5050,0
|
|
20230920,170800,377032760,5050,5050,5050,5050,0
|
|
20230920,170700,377032760,5050,5050,5050,5050,0
|
|
20230920,170600,377032760,5050,5050,5050,5050,0
|
|
20230920,170500,377032760,5050,5050,5050,5050,0
|
|
20230920,170400,377032760,5050,5050,5050,5050,0
|
|
20230920,170300,377032760,5050,5050,5050,5050,0
|
|
20230920,170200,377032760,5050,5050,5050,5050,0
|
|
20230920,170100,377032760,5050,5050,5050,5050,0
|
|
20230920,170000,377032760,5050,5050,5050,5050,0
|
|
20230920,165900,377032760,5050,5050,5050,5050,0
|
|
20230920,165800,377032760,5050,5050,5050,5050,0
|
|
20230920,165700,377032760,5050,5050,5050,5050,0
|
|
20230920,165600,377032760,5050,5050,5050,5050,0
|
|
20230920,165500,377032760,5050,5050,5050,5050,0
|
|
20230920,165400,377032760,5050,5050,5050,5050,0
|
|
20230920,165300,377032760,5050,5050,5050,5050,0
|
|
20230920,165200,377032760,5050,5050,5050,5050,428
|
|
20230920,165100,377032760,5050,5050,5050,5050,0
|
|
20230920,165000,377032760,5050,5050,5050,5050,0
|
|
20230920,164900,377032760,5050,5050,5050,5050,0
|
|
20230920,164800,377032760,5050,5050,5050,5050,0
|
|
20230920,164700,377032760,5050,5050,5050,5050,0
|
|
20230920,164600,377032760,5050,5050,5050,5050,0
|
|
20230920,164500,377032760,5050,5050,5050,5050,0
|
|
20230920,164400,377032760,5050,5050,5050,5050,0
|
|
20230920,164300,377032760,5050,5050,5050,5050,0
|
|
20230920,164200,377032760,5050,5050,5050,5050,0
|
|
20230920,164100,377032760,5050,5050,5050,5050,0
|
|
20230920,164000,377032760,5050,5050,5050,5050,0
|
|
20230920,163900,377032760,5050,5050,5050,5050,0
|
|
20230920,163800,377032760,5050,5050,5050,5050,0
|
|
20230920,163700,377032760,5050,5050,5050,5050,0
|
|
20230920,163600,377032760,5050,5050,5050,5050,0
|
|
20230920,163500,377032760,5050,5050,5050,5050,0
|
|
20230920,163400,377032760,5050,5050,5050,5050,0
|
|
20230920,163300,377032760,5050,5050,5050,5050,0
|
|
20230920,163200,377032760,5050,5050,5050,5050,0
|
|
20230920,163100,377032760,5050,5050,5050,5050,0
|
|
20230920,163000,377032760,5050,5050,5050,5050,0
|
|
20230920,162900,377032760,5050,5050,5050,5050,0
|
|
20230920,162800,377032760,5050,5050,5050,5050,0
|
|
20230920,162700,377032760,5050,5050,5050,5050,0
|
|
20230920,162600,377032760,5050,5050,5050,5050,0
|
|
20230920,162500,377032760,5050,5050,5050,5050,0
|
|
20230920,162400,377032760,5050,5050,5050,5050,0
|
|
20230920,162300,377032760,5050,5050,5050,5050,0
|
|
20230920,162200,377032760,5050,5050,5050,5050,428
|
|
20230920,162100,377032760,5050,5050,5050,5050,0
|
|
20230920,162000,377032760,5050,5050,5050,5050,0
|
|
20230920,161900,377032760,5050,5050,5050,5050,0
|
|
20230920,161800,377032760,5050,5050,5050,5050,0
|
|
20230920,161700,377032760,5050,5050,5050,5050,0
|
|
20230920,161600,377032760,5050,5050,5050,5050,0
|
|
20230920,161500,377032760,5050,5050,5050,5050,0
|
|
20230920,161400,377032760,5050,5050,5050,5050,0
|
|
20230920,161300,377032760,5050,5050,5050,5050,0
|
|
20230920,161200,377032760,5050,5050,5050,5050,0
|
|
20230920,161100,377032760,5050,5050,5050,5050,0
|
|
20230920,161000,377032760,5050,5050,5050,5050,0
|
|
20230920,160900,377032760,5050,5050,5050,5050,0
|
|
20230920,160800,377032760,5050,5050,5050,5050,0
|
|
20230920,160700,377032760,5050,5050,5050,5050,0
|
|
20230920,160600,377032760,5050,5050,5050,5050,0
|
|
20230920,160500,377032760,5050,5050,5050,5050,0
|
|
20230920,160400,377032760,5050,5050,5050,5050,0
|
|
20230920,160300,377032760,5050,5050,5050,5050,0
|
|
20230920,160200,377032760,5050,5050,5050,5050,0
|
|
20230920,160100,377032760,5050,5050,5050,5050,0
|
|
20230920,160000,377032760,5050,5050,5050,5050,0
|
|
20230920,155900,377032760,5050,5050,5050,5050,0
|
|
20230920,155800,377032760,5050,5050,5050,5050,0
|
|
20230920,155700,377032760,5050,5050,5050,5050,0
|
|
20230920,155600,377032760,5050,5050,5050,5050,0
|
|
20230920,155500,377032760,5050,5050,5050,5050,0
|
|
20230920,155400,377032760,5050,5050,5050,5050,0
|
|
20230920,155300,377032760,5050,5050,5050,5050,0
|
|
20230920,155200,377032760,5050,5050,5050,5050,428
|
|
20230920,155100,377032760,5050,5050,5050,5050,0
|
|
20230920,155000,377032760,5050,5050,5050,5050,0
|
|
20230920,154900,377032760,5050,5050,5050,5050,0
|
|
20230920,154800,377032760,5050,5050,5050,5050,0
|
|
20230920,154700,377032760,5050,5050,5050,5050,0
|
|
20230920,154600,377032760,5050,5050,5050,5050,0
|
|
20230920,154500,377032760,5050,5050,5050,5050,0
|
|
20230920,154400,377032760,5050,5050,5050,5050,0
|
|
20230920,154300,377032760,5050,5050,5050,5050,0
|
|
20230920,154200,377032760,5050,5050,5050,5050,0
|
|
20230920,154100,377032760,5050,5050,5050,5050,0
|
|
20230920,154000,377032760,5050,5050,5050,5050,0
|
|
20230920,153900,377032760,5050,5050,5050,5050,0
|
|
20230920,153800,377032760,5050,5050,5050,5050,0
|
|
20230920,153700,377032760,5050,5050,5050,5050,0
|
|
20230920,153600,377032760,5050,5050,5050,5050,0
|
|
20230920,153500,377032760,5050,5050,5050,5050,0
|
|
20230920,153400,377032760,5050,5050,5050,5050,0
|
|
20230920,153300,377032760,5050,5050,5050,5050,0
|
|
20230920,153200,377032760,5050,5050,5050,5050,0
|
|
20230920,153100,377032760,5050,5050,5050,5050,0
|
|
20230920,153000,377032760,5050,5050,5050,5050,428
|
|
20230920,152900,374871360,5050,5050,5050,5050,0
|
|
20230920,152800,374871360,5050,5050,5050,5050,0
|
|
20230920,152700,374871360,5050,5050,5050,5050,0
|
|
20230920,152600,374871360,5050,5050,5050,5050,0
|
|
20230920,152500,374871360,5050,5050,5050,5050,0
|
|
20230920,152400,374871360,5050,5050,5050,5050,0
|
|
20230920,152300,374871360,5050,5050,5050,5050,0
|
|
20230920,152200,374871360,5050,5050,5050,5050,0
|
|
20230920,152100,374871360,5050,5050,5050,5050,0
|
|
20230920,152000,374871360,5050,5050,5050,5050,0
|
|
20230920,151900,374871360,5050,5050,5050,5050,20
|
|
20230920,151800,374770360,5070,5070,5070,5070,35
|
|
20230920,151700,374592910,5050,5060,5060,5050,23
|
|
20230920,151600,374476740,5060,5070,5070,5060,1692
|
|
20230920,151500,365915210,5080,5080,5080,5080,0
|
|
20230920,151400,365915210,5080,5080,5080,5080,20
|
|
20230920,151300,365813610,5080,5080,5080,5080,0
|
|
20230920,151200,365813610,5080,5080,5080,5080,70
|
|
20230920,151100,365458010,5080,5080,5080,5080,0
|
|
20230920,151000,365458010,5080,5080,5080,5080,0
|
|
20230920,150900,365458010,5080,5080,5080,5080,0
|
|
20230920,150800,365458010,5080,5070,5080,5070,26
|
|
20230920,150700,365326130,5080,5080,5080,5080,0
|
|
20230920,150600,365326130,5080,5080,5080,5080,0
|
|
20230920,150500,365326130,5080,5080,5080,5080,0
|
|
20230920,150400,365326130,5080,5080,5080,5080,0
|
|
20230920,150300,365326130,5080,5070,5080,5070,235
|
|
20230920,150200,364133330,5070,5070,5070,5070,0
|
|
20230920,150100,364133330,5070,5070,5070,5070,0
|
|
20230920,150000,364133330,5070,5070,5070,5070,0
|
|
20230920,145900,364133330,5070,5070,5070,5070,96
|
|
20230920,145800,363646610,5070,5080,5080,5070,109
|
|
20230920,145700,363092940,5090,5090,5090,5090,0
|
|
20230920,145600,363092940,5090,5090,5090,5090,0
|
|
20230920,145500,363092940,5090,5090,5090,5090,1
|
|
20230920,145400,363087850,5090,5090,5090,5090,0
|
|
20230920,145300,363087850,5090,5090,5090,5090,0
|
|
20230920,145200,363087850,5090,5090,5090,5090,0
|
|
20230920,145100,363087850,5090,5090,5090,5090,0
|
|
20230920,145000,363087850,5090,5090,5090,5090,0
|
|
20230920,144900,363087850,5090,5090,5090,5090,5
|
|
20230920,144800,363062400,5080,5080,5080,5080,0
|
|
20230920,144700,363062400,5080,5080,5080,5080,4
|
|
20230920,144600,363042080,5070,5080,5080,5070,300
|
|
20230920,144500,361520010,5100,5100,5100,5100,0
|
|
20230920,144400,361520010,5100,5100,5100,5100,2
|
|
20230920,144300,361509810,5080,5080,5080,5080,0
|
|
20230920,144200,361509810,5080,5080,5080,5080,0
|
|
20230920,144100,361509810,5080,5080,5080,5080,0
|
|
20230920,144000,361509810,5080,5080,5080,5080,400
|
|
20230920,143900,359477810,5100,5100,5100,5100,0
|
|
20230920,143800,359477810,5100,5080,5100,5080,66
|
|
20230920,143700,359142270,5080,5080,5080,5080,0
|
|
20230920,143600,359142270,5080,5080,5080,5080,0
|
|
20230920,143500,359142270,5080,5080,5080,5080,0
|
|
20230920,143400,359142270,5080,5080,5080,5080,0
|
|
20230920,143300,359142270,5080,5080,5080,5080,0
|
|
20230920,143200,359142270,5080,5080,5080,5080,0
|
|
20230920,143100,359142270,5080,5080,5080,5080,0
|
|
20230920,143000,359142270,5080,5080,5080,5080,15
|
|
20230920,142900,359066070,5070,5070,5070,5070,0
|
|
20230920,142800,359066070,5070,5070,5070,5070,0
|
|
20230920,142700,359066070,5070,5070,5070,5070,0
|
|
20230920,142600,359066070,5070,5070,5070,5070,10
|
|
20230920,142500,359015370,5070,5070,5070,5070,0
|
|
20230920,142400,359015370,5070,5080,5080,5060,3231
|
|
20230920,142300,342624030,5080,5080,5080,5080,0
|
|
20230920,142200,342624030,5080,5080,5080,5080,100
|
|
20230920,142100,342116030,5080,5080,5080,5080,0
|
|
20230920,142000,342116030,5080,5080,5080,5080,0
|
|
20230920,141900,342116030,5080,5080,5080,5080,0
|
|
20230920,141800,342116030,5080,5080,5080,5080,0
|
|
20230920,141700,342116030,5080,5080,5080,5080,0
|
|
20230920,141600,342116030,5080,5080,5080,5080,0
|
|
20230920,141500,342116030,5080,5080,5080,5080,0
|
|
20230920,141400,342116030,5080,5080,5080,5080,0
|
|
20230920,141300,342116030,5080,5080,5080,5080,200
|
|
20230920,141200,341100030,5080,5080,5080,5080,300
|
|
20230920,141100,339576030,5090,5090,5090,5090,0
|
|
20230920,141000,339576030,5090,5090,5090,5090,0
|
|
20230920,140900,339576030,5090,5090,5090,5090,0
|
|
20230920,140800,339576030,5090,5090,5090,5090,0
|
|
20230920,140700,339576030,5090,5080,5090,5080,16
|
|
20230920,140600,339494680,5080,5090,5090,5080,84
|
|
20230920,140500,339067160,5100,5090,5100,5090,7
|
|
20230920,140400,339031520,5090,5090,5090,5090,100
|
|
20230920,140300,338522520,5090,5090,5090,5090,0
|
|
20230920,140200,338522520,5090,5090,5090,5090,20
|
|
20230920,140100,338420720,5090,5090,5090,5090,0
|
|
20230920,140000,338420720,5090,5090,5090,5090,20
|
|
20230920,135900,338318920,5090,5090,5090,5090,2
|
|
20230920,135800,338308740,5090,5090,5090,5090,0
|
|
20230920,135700,338308740,5090,5090,5090,5090,0
|
|
20230920,135600,338308740,5090,5090,5090,5090,0
|
|
20230920,135500,338308740,5090,5090,5090,5090,5
|
|
20230920,135400,338283290,5090,5090,5090,5090,0
|
|
20230920,135300,338283290,5090,5090,5090,5090,0
|
|
20230920,135200,338283290,5090,5090,5090,5090,77
|
|
20230920,135100,337891360,5090,5090,5090,5090,18
|
|
20230920,135000,337799740,5090,5090,5090,5090,265
|
|
20230920,134900,336450890,5120,5120,5120,5120,11
|
|
20230920,134800,336394570,5120,5120,5120,5120,30
|
|
20230920,134700,336240970,5130,5130,5130,5130,0
|
|
20230920,134600,336240970,5130,5130,5130,5130,0
|
|
20230920,134500,336240970,5130,5130,5130,5130,593
|
|
20230920,134400,333198880,5120,5110,5120,5110,1147
|
|
20230920,134300,327326350,5110,5060,5110,5060,10315
|
|
20230920,134200,274735090,5050,5050,5050,5050,0
|
|
20230920,134100,274735090,5050,5050,5050,5050,0
|
|
20230920,134000,274735090,5050,5050,5050,5050,205
|
|
20230920,133900,273699840,5050,5050,5050,5050,0
|
|
20230920,133800,273699840,5050,5050,5050,5050,165
|
|
20230920,133700,272866590,5050,5050,5050,5050,0
|
|
20230920,133600,272866590,5050,5050,5050,5050,0
|
|
20230920,133500,272866590,5050,5050,5050,5050,0
|
|
20230920,133400,272866590,5050,5050,5050,5050,780
|
|
20230920,133300,268927590,5040,5040,5040,5040,0
|
|
20230920,133200,268927590,5040,5040,5040,5040,0
|
|
20230920,133100,268927590,5040,5040,5040,5040,0
|
|
20230920,133000,268927590,5040,5040,5040,5040,0
|
|
20230920,132900,268927590,5040,5040,5040,5040,0
|
|
20230920,132800,268927590,5040,5040,5040,5040,628
|
|
20230920,132700,265762470,5040,5030,5040,5030,54
|
|
20230920,132600,265490830,5030,5030,5030,5030,0
|
|
20230920,132500,265490830,5030,5030,5030,5030,0
|
|
20230920,132400,265490830,5030,5030,5030,5030,0
|
|
20230920,132300,265490830,5030,5030,5030,5030,0
|
|
20230920,132200,265490830,5030,5030,5040,5030,1313
|
|
20230920,132100,258886430,5030,5030,5030,5030,0
|
|
20230920,132000,258886430,5030,5030,5030,5030,0
|
|
20230920,131900,258886430,5030,5040,5040,5030,50
|
|
20230920,131800,258634450,5040,5040,5040,5040,10
|
|
20230920,131700,258584050,5040,5040,5040,5040,0
|
|
20230920,131600,258584050,5040,5040,5040,5040,0
|
|
20230920,131500,258584050,5040,5040,5040,5040,0
|
|
20230920,131400,258584050,5040,5040,5040,5040,16
|
|
20230920,131300,258503410,5040,5040,5040,5040,0
|
|
20230920,131200,258503410,5040,5040,5040,5040,0
|
|
20230920,131100,258503410,5040,5040,5040,5040,1
|
|
20230920,131000,258498370,5040,5040,5040,5040,0
|
|
20230920,130900,258498370,5040,5040,5040,5040,0
|
|
20230920,130800,258498370,5040,5040,5040,5040,0
|
|
20230920,130700,258498370,5040,5040,5040,5040,0
|
|
20230920,130600,258498370,5040,5040,5040,5040,0
|
|
20230920,130500,258498370,5040,5040,5040,5040,0
|
|
20230920,130400,258498370,5040,5040,5040,5040,0
|
|
20230920,130300,258498370,5040,5040,5040,5040,0
|
|
20230920,130200,258498370,5040,5040,5040,5040,91
|
|
20230920,130100,258039730,5040,5040,5040,5040,1065
|
|
20230920,130000,252672130,5040,5040,5040,5040,0
|
|
20230920,125900,252672130,5040,5040,5040,5040,0
|
|
20230920,125800,252672130,5040,5050,5050,5040,378
|
|
20230920,125700,250766360,5040,5040,5040,5040,0
|
|
20230920,125600,250766360,5040,5040,5040,5040,243
|
|
20230920,125500,249541640,5050,5050,5050,5050,0
|
|
20230920,125400,249541640,5050,5050,5050,5050,2994
|
|
20230920,125300,234421940,5060,5050,5060,5050,19
|
|
20230920,125200,234325970,5060,5060,5060,5060,100
|
|
20230920,125100,233819970,5070,5070,5070,5070,0
|
|
20230920,125000,233819970,5070,5070,5070,5070,0
|
|
20230920,124900,233819970,5070,5070,5070,5070,1
|
|
20230920,124800,233814900,5070,5070,5070,5070,0
|
|
20230920,124700,233814900,5070,5070,5070,5070,0
|
|
20230920,124600,233814900,5070,5070,5070,5070,0
|
|
20230920,124500,233814900,5070,5070,5070,5070,2
|
|
20230920,124400,233804760,5060,5060,5060,5060,0
|
|
20230920,124300,233804760,5060,5060,5060,5060,0
|
|
20230920,124200,233804760,5060,5060,5060,5060,0
|
|
20230920,124100,233804760,5060,5060,5060,5060,82
|
|
20230920,124000,233389840,5060,5060,5060,5060,0
|
|
20230920,123900,233389840,5060,5060,5060,5060,0
|
|
20230920,123800,233389840,5060,5060,5060,5060,0
|
|
20230920,123700,233389840,5060,5060,5060,5060,0
|
|
20230920,123600,233389840,5060,5060,5060,5060,0
|
|
20230920,123500,233389840,5060,5060,5060,5060,0
|
|
20230920,123400,233389840,5060,5070,5070,5060,133
|
|
20230920,123300,232716850,5060,5060,5060,5060,0
|
|
20230920,123200,232716850,5060,5060,5060,5060,0
|
|
20230920,123100,232716850,5060,5060,5060,5060,82
|
|
20230920,123000,232301930,5070,5080,5080,5070,368
|
|
20230920,122900,230434870,5090,5090,5090,5090,0
|
|
20230920,122800,230434870,5090,5090,5090,5090,0
|
|
20230920,122700,230434870,5090,5090,5090,5090,233
|
|
20230920,122600,229248900,5100,5100,5100,5100,2
|
|
20230920,122500,229238700,5090,5090,5090,5090,504
|
|
20230920,122400,226673340,5090,5090,5090,5090,0
|
|
20230920,122300,226673340,5090,5090,5090,5090,0
|
|
20230920,122200,226673340,5090,5090,5090,5090,1
|
|
20230920,122100,226668250,5090,5090,5090,5090,102
|
|
20230920,122000,226149070,5090,5090,5090,5090,0
|
|
20230920,121900,226149070,5090,5090,5090,5090,0
|
|
20230920,121800,226149070,5090,5070,5090,5060,3902
|
|
20230920,121700,206400440,5070,5070,5070,5070,0
|
|
20230920,121600,206400440,5070,5070,5070,5070,0
|
|
20230920,121500,206400440,5070,5070,5070,5070,0
|
|
20230920,121400,206400440,5070,5070,5070,5070,0
|
|
20230920,121300,206400440,5070,5070,5070,5070,1
|
|
20230920,121200,206395370,5070,5070,5070,5070,800
|
|
20230920,121100,202339370,5070,5070,5070,5070,0
|
|
20230920,121000,202339370,5070,5070,5070,5070,0
|
|
20230920,120900,202339370,5070,5070,5070,5070,0
|
|
20230920,120800,202339370,5070,5070,5070,5070,0
|
|
20230920,120700,202339370,5070,5070,5070,5070,0
|
|
20230920,120600,202339370,5070,5070,5070,5070,0
|
|
20230920,120500,202339370,5070,5070,5070,5070,0
|
|
20230920,120400,202339370,5070,5070,5070,5070,153
|
|
20230920,120300,201563660,5080,5090,5090,5080,501
|
|
20230920,120200,199013580,5090,5080,5090,5080,4
|
|
20230920,120100,198993250,5080,5080,5080,5080,0
|
|
20230920,120000,198993250,5080,5080,5080,5080,0
|
|
20230920,115900,198993250,5080,5080,5080,5080,0
|
|
20230920,115800,198993250,5080,5080,5080,5080,0
|
|
20230920,115700,198993250,5080,5080,5080,5080,50
|
|
20230920,115600,198739250,5080,5080,5080,5080,0
|
|
20230920,115500,198739250,5080,5080,5080,5070,1474
|
|
20230920,115400,191263960,5080,5080,5080,5080,0
|
|
20230920,115300,191263960,5080,5080,5080,5080,0
|
|
20230920,115200,191263960,5080,5080,5080,5080,1
|
|
20230920,115100,191258880,5080,5080,5080,5080,0
|
|
20230920,115000,191258880,5080,5080,5080,5080,0
|
|
20230920,114900,191258880,5080,5080,5080,5080,10
|
|
20230920,114800,191208080,5090,5090,5090,5090,0
|
|
20230920,114700,191208080,5090,5090,5090,5090,0
|
|
20230920,114600,191208080,5090,5090,5090,5090,0
|
|
20230920,114500,191208080,5090,5090,5090,5090,299
|
|
20230920,114400,189686170,5090,5090,5090,5090,0
|
|
20230920,114300,189686170,5090,5090,5090,5090,0
|
|
20230920,114200,189686170,5090,5090,5090,5090,0
|
|
20230920,114100,189686170,5090,5090,5090,5090,1
|
|
20230920,114000,189681080,5080,5080,5080,5080,0
|
|
20230920,113900,189681080,5080,5080,5080,5080,0
|
|
20230920,113800,189681080,5080,5080,5080,5080,0
|
|
20230920,113700,189681080,5080,5090,5090,5080,354
|
|
20230920,113600,187882750,5080,5080,5080,5080,197
|
|
20230920,113500,186881990,5080,5080,5080,5080,1
|
|
20230920,113400,186876910,5080,5080,5080,5080,0
|
|
20230920,113300,186876910,5080,5080,5080,5080,0
|
|
20230920,113200,186876910,5080,5080,5080,5080,0
|
|
20230920,113100,186876910,5080,5080,5080,5080,0
|
|
20230920,113000,186876910,5080,5080,5080,5080,0
|
|
20230920,112900,186876910,5080,5080,5080,5080,1000
|
|
20230920,112800,181796910,5100,5100,5100,5100,0
|
|
20230920,112700,181796910,5100,5100,5100,5100,0
|
|
20230920,112600,181796910,5100,5100,5100,5100,0
|
|
20230920,112500,181796910,5100,5100,5100,5100,0
|
|
20230920,112400,181796910,5100,5100,5100,5100,7
|
|
20230920,112300,181761210,5100,5100,5100,5100,9
|
|
20230920,112200,181715310,5090,5090,5090,5090,0
|
|
20230920,112100,181715310,5090,5090,5090,5090,0
|
|
20230920,112000,181715310,5090,5090,5090,5090,1711
|
|
20230920,111900,173006320,5080,5080,5080,5080,0
|
|
20230920,111800,173006320,5080,5080,5080,5080,0
|
|
20230920,111700,173006320,5080,5080,5080,5080,199
|
|
20230920,111600,171995400,5080,5080,5080,5080,714
|
|
20230920,111500,168368280,5090,5090,5090,5090,0
|
|
20230920,111400,168368280,5090,5080,5090,5080,7
|
|
20230920,111300,168332710,5080,5080,5080,5080,0
|
|
20230920,111200,168332710,5080,5080,5080,5080,200
|
|
20230920,111100,167316710,5080,5090,5090,5080,95
|
|
20230920,111000,166833910,5090,5100,5100,5090,302
|
|
20230920,110900,165296400,5100,5100,5100,5100,114
|
|
20230920,110800,164715000,5100,5100,5100,5100,115
|
|
20230920,110700,164128500,5090,5090,5090,5090,500
|
|
20230920,110600,161583500,5110,5110,5110,5110,0
|
|
20230920,110500,161583500,5110,5110,5110,5110,50
|
|
20230920,110400,161328000,5110,5100,5110,5100,15
|
|
20230920,110300,161251450,5110,5080,5110,5080,2711
|
|
20230920,110200,147440540,5070,5070,5070,5070,0
|
|
20230920,110100,147440540,5070,5070,5070,5070,0
|
|
20230920,110000,147440540,5070,5070,5070,5070,16
|
|
20230920,105900,147359420,5080,5080,5080,5080,293
|
|
20230920,105800,145870980,5080,5080,5080,5080,0
|
|
20230920,105700,145870980,5080,5080,5080,5080,0
|
|
20230920,105600,145870980,5080,5080,5080,5080,191
|
|
20230920,105500,144900700,5080,5080,5080,5080,1
|
|
20230920,105400,144895620,5070,5070,5070,5070,0
|
|
20230920,105300,144895620,5070,5070,5070,5070,0
|
|
20230920,105200,144895620,5070,5070,5070,5070,4
|
|
20230920,105100,144875340,5100,5100,5100,5100,1107
|
|
20230920,105000,139229640,5120,5120,5120,5120,136
|
|
20230920,104900,138533320,5120,5120,5120,5120,0
|
|
20230920,104800,138533320,5120,5120,5120,5120,0
|
|
20230920,104700,138533320,5120,5120,5120,5120,10
|
|
20230920,104600,138482120,5120,5120,5120,5120,0
|
|
20230920,104500,138482120,5120,5070,5120,5060,10003
|
|
20230920,104400,87480020,5070,5070,5070,5070,0
|
|
20230920,104300,87480020,5070,5070,5070,5070,368
|
|
20230920,104200,85614260,5070,5070,5070,5070,51
|
|
20230920,104100,85355690,5070,5070,5070,5070,1
|
|
20230920,104000,85350620,5070,5070,5070,5070,500
|
|
20230920,103900,82815620,5080,5080,5080,5080,1178
|
|
20230920,103800,76831380,5080,5080,5080,5080,1210
|
|
20230920,103700,70684580,5070,5070,5070,5070,520
|
|
20230920,103600,68048180,5060,5060,5060,5060,70
|
|
20230920,103500,67693980,5060,5060,5060,5060,0
|
|
20230920,103400,67693980,5060,5060,5060,5060,0
|
|
20230920,103300,67693980,5060,5060,5060,5060,0
|
|
20230920,103200,67693980,5060,5060,5060,5060,190
|
|
20230920,103100,66732580,5080,5080,5080,5080,6
|
|
20230920,103000,66702100,5090,5060,5090,5060,2000
|
|
20230920,102900,56560870,5050,5050,5050,5050,0
|
|
20230920,102800,56560870,5050,5050,5050,5050,0
|
|
20230920,102700,56560870,5050,5030,5050,5030,3500
|
|
20230920,102600,38910000,5040,5040,5040,5040,0
|
|
20230920,102500,38910000,5040,5040,5040,5040,0
|
|
20230920,102400,38910000,5040,5040,5040,5040,0
|
|
20230920,102300,38910000,5040,5040,5040,5040,0
|
|
20230920,102200,38910000,5040,5040,5040,5040,1
|
|
20230920,102100,38904960,5040,5040,5040,5040,1
|
|
20230920,102000,38899920,5020,5030,5030,5020,303
|
|
20230920,101900,37376840,5040,5040,5040,5040,0
|
|
20230920,101800,37376840,5040,5040,5040,5040,1
|
|
20230920,101700,37371800,5030,5030,5030,5030,0
|
|
20230920,101600,37371800,5030,5030,5030,5030,10
|
|
20230920,101500,37321500,5040,5040,5040,5040,0
|
|
20230920,101400,37321500,5040,5040,5040,5040,1
|
|
20230920,101300,37316460,5030,5030,5030,5030,0
|
|
20230920,101200,37316460,5030,5030,5030,5030,0
|
|
20230920,101100,37316460,5030,5030,5030,5030,0
|
|
20230920,101000,37316460,5030,5030,5030,5030,0
|
|
20230920,100900,37316460,5030,5030,5030,5030,1
|
|
20230920,100800,37311430,5020,5020,5020,5020,4
|
|
20230920,100700,37291350,5020,5020,5020,5020,0
|
|
20230920,100600,37291350,5020,5020,5020,5020,0
|
|
20230920,100500,37291350,5020,5020,5020,5020,21
|
|
20230920,100400,37185930,5030,5030,5030,5030,0
|
|
20230920,100300,37185930,5030,5030,5030,5030,1
|
|
20230920,100200,37180900,5030,5030,5030,5030,0
|
|
20230920,100100,37180900,5030,5030,5030,5030,0
|
|
20230920,100000,37180900,5030,5030,5030,5030,35
|
|
20230920,095900,37004850,5030,5030,5030,5030,139
|
|
20230920,095800,36305680,5040,5040,5040,5040,101
|
|
20230920,095700,35796640,5070,5050,5070,5050,1000
|
|
20230920,095600,30740660,5060,5030,5060,5030,1302
|
|
20230920,095500,24169580,5030,5030,5030,5030,180
|
|
20230920,095400,23264180,5020,5020,5020,5020,0
|
|
20230920,095300,23264180,5020,5020,5020,5020,0
|
|
20230920,095200,23264180,5020,5020,5020,5020,10
|
|
20230920,095100,23213980,5030,5030,5030,5030,21
|
|
20230920,095000,23108350,5030,5030,5030,5030,0
|
|
20230920,094900,23108350,5030,5030,5030,5030,0
|
|
20230920,094800,23108350,5030,5030,5030,5030,301
|
|
20230920,094700,21594320,5030,5030,5030,5030,0
|
|
20230920,094600,21594320,5030,5030,5030,5030,296
|
|
20230920,094500,20105440,5040,5040,5040,5040,0
|
|
20230920,094400,20105440,5040,5040,5040,5040,0
|
|
20230920,094300,20105440,5040,5040,5040,5040,0
|
|
20230920,094200,20105440,5040,5040,5040,5040,0
|
|
20230920,094100,20105440,5040,5040,5040,5040,400
|
|
20230920,094000,18089440,5050,5050,5050,5050,500
|
|
20230920,093900,15564440,5050,5030,5050,5030,100
|
|
20230920,093800,15061040,5030,5030,5030,5030,100
|
|
20230920,093700,14558040,5030,5030,5030,5030,0
|
|
20230920,093600,14558040,5030,5030,5030,5030,100
|
|
20230920,093500,14055040,5030,5030,5030,5030,103
|
|
20230920,093400,13536950,5030,5030,5030,5030,0
|
|
20230920,093300,13536950,5030,5030,5030,5030,61
|
|
20230920,093200,13230120,5020,5020,5020,5020,68
|
|
20230920,093100,12888760,5020,5020,5020,5020,500
|
|
20230920,093000,10378760,5020,5020,5020,5020,0
|
|
20230920,092900,10378760,5020,5020,5020,5020,3
|
|
20230920,092800,10363700,5020,5020,5020,5020,0
|
|
20230920,092700,10363700,5020,5020,5020,5020,0
|
|
20230920,092600,10363700,5020,5020,5020,5020,39
|
|
20230920,092500,10167920,5020,5020,5020,5020,0
|
|
20230920,092400,10167920,5020,5020,5020,5020,447
|
|
20230920,092300,7923980,5030,5020,5030,5020,17
|
|
20230920,092200,7838490,5020,5020,5020,5020,0
|
|
20230920,092100,7838490,5020,5020,5020,5020,0
|
|
20230920,092000,7838490,5020,5020,5020,5020,60
|
|
20230920,091900,7537290,5020,5020,5020,5020,0
|
|
20230920,091800,7537290,5020,5020,5020,5020,201
|
|
20230920,091700,6528270,5020,5030,5030,5020,201
|
|
20230920,091600,5517250,5030,5020,5030,5020,105
|
|
20230920,091500,4989160,5030,5020,5030,5020,100
|
|
20230920,091400,4486180,5010,5010,5010,5010,100
|
|
20230920,091300,3985180,5000,5000,5000,5000,0
|
|
20230920,091200,3985180,5000,5000,5000,5000,0
|
|
20230920,091100,3985180,5000,5030,5030,5000,5
|
|
20230920,091000,3960120,5020,5020,5020,5020,27
|
|
20230920,090900,3824580,5030,5030,5030,5030,0
|
|
20230920,090800,3824580,5030,5030,5030,5030,41
|
|
20230920,090700,3618350,5030,5030,5030,5030,20
|
|
20230920,090600,3517750,5030,5040,5040,5030,34
|
|
20230920,090500,3346690,5060,5040,5060,5040,11
|
|
20230920,090400,3291230,5030,5030,5030,5030,11
|
|
20230920,090300,3235900,5060,4995,5060,4995,121
|
|
20230920,090200,2624160,5000,5000,5060,5000,157
|
|
20230920,090100,1833280,5060,5000,5060,5000,30
|
|
20230920,090000,1682330,4995,4970,4995,4970,338
|