636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,193300,1357261820,5070,5070,5070,5070,802
|
|
20230907,193200,1357261820,5070,5070,5070,5070,0
|
|
20230907,193100,1357261820,5070,5070,5070,5070,0
|
|
20230907,193000,1357261820,5070,5070,5070,5070,0
|
|
20230907,192900,1357261820,5070,5070,5070,5070,0
|
|
20230907,192800,1357261820,5070,5070,5070,5070,0
|
|
20230907,192700,1357261820,5070,5070,5070,5070,0
|
|
20230907,192600,1357261820,5070,5070,5070,5070,0
|
|
20230907,192500,1357261820,5070,5070,5070,5070,0
|
|
20230907,192400,1357261820,5070,5070,5070,5070,0
|
|
20230907,192300,1357261820,5070,5070,5070,5070,0
|
|
20230907,192200,1357261820,5070,5070,5070,5070,0
|
|
20230907,192100,1357261820,5070,5070,5070,5070,0
|
|
20230907,192000,1357261820,5070,5070,5070,5070,0
|
|
20230907,191900,1357261820,5070,5070,5070,5070,0
|
|
20230907,191800,1357261820,5070,5070,5070,5070,0
|
|
20230907,191700,1357261820,5070,5070,5070,5070,0
|
|
20230907,191600,1357261820,5070,5070,5070,5070,0
|
|
20230907,191500,1357261820,5070,5070,5070,5070,0
|
|
20230907,191400,1357261820,5070,5070,5070,5070,0
|
|
20230907,191300,1357261820,5070,5070,5070,5070,0
|
|
20230907,191200,1357261820,5070,5070,5070,5070,0
|
|
20230907,191100,1357261820,5070,5070,5070,5070,0
|
|
20230907,191000,1357261820,5070,5070,5070,5070,0
|
|
20230907,190900,1357261820,5070,5070,5070,5070,0
|
|
20230907,190800,1357261820,5070,5070,5070,5070,0
|
|
20230907,190700,1357261820,5070,5070,5070,5070,0
|
|
20230907,190600,1357261820,5070,5070,5070,5070,0
|
|
20230907,190500,1357261820,5070,5070,5070,5070,0
|
|
20230907,190400,1357261820,5070,5070,5070,5070,0
|
|
20230907,190300,1357261820,5070,5070,5070,5070,802
|
|
20230907,190200,1357261820,5070,5070,5070,5070,0
|
|
20230907,190100,1357261820,5070,5070,5070,5070,0
|
|
20230907,190000,1357261820,5070,5070,5070,5070,0
|
|
20230907,185900,1357261820,5070,5070,5070,5070,0
|
|
20230907,185800,1357261820,5070,5070,5070,5070,0
|
|
20230907,185700,1357261820,5070,5070,5070,5070,0
|
|
20230907,185600,1357261820,5070,5070,5070,5070,0
|
|
20230907,185500,1357261820,5070,5070,5070,5070,0
|
|
20230907,185400,1357261820,5070,5070,5070,5070,0
|
|
20230907,185300,1357261820,5070,5070,5070,5070,0
|
|
20230907,185200,1357261820,5070,5070,5070,5070,0
|
|
20230907,185100,1357261820,5070,5070,5070,5070,0
|
|
20230907,185000,1357261820,5070,5070,5070,5070,0
|
|
20230907,184900,1357261820,5070,5070,5070,5070,0
|
|
20230907,184800,1357261820,5070,5070,5070,5070,0
|
|
20230907,184700,1357261820,5070,5070,5070,5070,0
|
|
20230907,184600,1357261820,5070,5070,5070,5070,0
|
|
20230907,184500,1357261820,5070,5070,5070,5070,0
|
|
20230907,184400,1357261820,5070,5070,5070,5070,0
|
|
20230907,184300,1357261820,5070,5070,5070,5070,0
|
|
20230907,184200,1357261820,5070,5070,5070,5070,0
|
|
20230907,184100,1357261820,5070,5070,5070,5070,0
|
|
20230907,184000,1357261820,5070,5070,5070,5070,0
|
|
20230907,183900,1357261820,5070,5070,5070,5070,0
|
|
20230907,183800,1357261820,5070,5070,5070,5070,0
|
|
20230907,183700,1357261820,5070,5070,5070,5070,0
|
|
20230907,183600,1357261820,5070,5070,5070,5070,0
|
|
20230907,183500,1357261820,5070,5070,5070,5070,0
|
|
20230907,183400,1357261820,5070,5070,5070,5070,0
|
|
20230907,183300,1357261820,5070,5070,5070,5070,802
|
|
20230907,183200,1357261820,5070,5070,5070,5070,0
|
|
20230907,183100,1357261820,5070,5070,5070,5070,0
|
|
20230907,183000,1357261820,5070,5070,5070,5070,0
|
|
20230907,182900,1357261820,5070,5070,5070,5070,0
|
|
20230907,182800,1357261820,5070,5070,5070,5070,0
|
|
20230907,182700,1357261820,5070,5070,5070,5070,0
|
|
20230907,182600,1357261820,5070,5070,5070,5070,0
|
|
20230907,182500,1357261820,5070,5070,5070,5070,0
|
|
20230907,182400,1357261820,5070,5070,5070,5070,0
|
|
20230907,182300,1357261820,5070,5070,5070,5070,0
|
|
20230907,182200,1357261820,5070,5070,5070,5070,0
|
|
20230907,182100,1357261820,5070,5070,5070,5070,0
|
|
20230907,182000,1357261820,5070,5070,5070,5070,0
|
|
20230907,181900,1357261820,5070,5070,5070,5070,0
|
|
20230907,181800,1357261820,5070,5070,5070,5070,0
|
|
20230907,181700,1357261820,5070,5070,5070,5070,0
|
|
20230907,181600,1357261820,5070,5070,5070,5070,0
|
|
20230907,181500,1357261820,5070,5070,5070,5070,0
|
|
20230907,181400,1357261820,5070,5070,5070,5070,0
|
|
20230907,181300,1357261820,5070,5070,5070,5070,0
|
|
20230907,181200,1357261820,5070,5070,5070,5070,0
|
|
20230907,181100,1357261820,5070,5070,5070,5070,0
|
|
20230907,181000,1357261820,5070,5070,5070,5070,0
|
|
20230907,180900,1357261820,5070,5070,5070,5070,0
|
|
20230907,180800,1357261820,5070,5070,5070,5070,0
|
|
20230907,180700,1357261820,5070,5070,5070,5070,0
|
|
20230907,180600,1357261820,5070,5070,5070,5070,0
|
|
20230907,180500,1357261820,5070,5070,5070,5070,0
|
|
20230907,180400,1357261820,5070,5070,5070,5070,0
|
|
20230907,180300,1357261820,5070,5070,5070,5070,802
|
|
20230907,180200,1357261820,5070,5070,5070,5070,0
|
|
20230907,180100,1357261820,5070,5070,5070,5070,0
|
|
20230907,180000,1357261820,5070,5070,5070,5070,0
|
|
20230907,175900,1357261820,5070,5070,5070,5070,0
|
|
20230907,175800,1357261820,5070,5070,5070,5070,0
|
|
20230907,175700,1357261820,5070,5070,5070,5070,0
|
|
20230907,175600,1357261820,5070,5070,5070,5070,0
|
|
20230907,175500,1357261820,5070,5070,5070,5070,0
|
|
20230907,175400,1357261820,5070,5070,5070,5070,0
|
|
20230907,175300,1357261820,5070,5070,5070,5070,0
|
|
20230907,175200,1357261820,5070,5070,5070,5070,0
|
|
20230907,175100,1357261820,5070,5070,5070,5070,0
|
|
20230907,175000,1357261820,5070,5070,5070,5070,0
|
|
20230907,174900,1357261820,5070,5070,5070,5070,0
|
|
20230907,174800,1357261820,5070,5070,5070,5070,0
|
|
20230907,174700,1357261820,5070,5070,5070,5070,0
|
|
20230907,174600,1357261820,5070,5070,5070,5070,0
|
|
20230907,174500,1357261820,5070,5070,5070,5070,0
|
|
20230907,174400,1357261820,5070,5070,5070,5070,0
|
|
20230907,174300,1357261820,5070,5070,5070,5070,0
|
|
20230907,174200,1357261820,5070,5070,5070,5070,0
|
|
20230907,174100,1357261820,5070,5070,5070,5070,0
|
|
20230907,174000,1357261820,5070,5070,5070,5070,0
|
|
20230907,173900,1357261820,5070,5070,5070,5070,0
|
|
20230907,173800,1357261820,5070,5070,5070,5070,0
|
|
20230907,173700,1357261820,5070,5070,5070,5070,0
|
|
20230907,173600,1357261820,5070,5070,5070,5070,0
|
|
20230907,173500,1357261820,5070,5070,5070,5070,0
|
|
20230907,173400,1357261820,5070,5070,5070,5070,0
|
|
20230907,173300,1357261820,5070,5070,5070,5070,802
|
|
20230907,173200,1357261820,5070,5070,5070,5070,0
|
|
20230907,173100,1357261820,5070,5070,5070,5070,0
|
|
20230907,173000,1357261820,5070,5070,5070,5070,0
|
|
20230907,172900,1357261820,5070,5070,5070,5070,0
|
|
20230907,172800,1357261820,5070,5070,5070,5070,0
|
|
20230907,172700,1357261820,5070,5070,5070,5070,0
|
|
20230907,172600,1357261820,5070,5070,5070,5070,0
|
|
20230907,172500,1357261820,5070,5070,5070,5070,0
|
|
20230907,172400,1357261820,5070,5070,5070,5070,0
|
|
20230907,172300,1357261820,5070,5070,5070,5070,0
|
|
20230907,172200,1357261820,5070,5070,5070,5070,0
|
|
20230907,172100,1357261820,5070,5070,5070,5070,0
|
|
20230907,172000,1357261820,5070,5070,5070,5070,0
|
|
20230907,171900,1357261820,5070,5070,5070,5070,0
|
|
20230907,171800,1357261820,5070,5070,5070,5070,0
|
|
20230907,171700,1357261820,5070,5070,5070,5070,0
|
|
20230907,171600,1357261820,5070,5070,5070,5070,0
|
|
20230907,171500,1357261820,5070,5070,5070,5070,0
|
|
20230907,171400,1357261820,5070,5070,5070,5070,0
|
|
20230907,171300,1357261820,5070,5070,5070,5070,0
|
|
20230907,171200,1357261820,5070,5070,5070,5070,0
|
|
20230907,171100,1357261820,5070,5070,5070,5070,0
|
|
20230907,171000,1357261820,5070,5070,5070,5070,0
|
|
20230907,170900,1357261820,5070,5070,5070,5070,0
|
|
20230907,170800,1357261820,5070,5070,5070,5070,0
|
|
20230907,170700,1357261820,5070,5070,5070,5070,0
|
|
20230907,170600,1357261820,5070,5070,5070,5070,0
|
|
20230907,170500,1357261820,5070,5070,5070,5070,0
|
|
20230907,170400,1357261820,5070,5070,5070,5070,0
|
|
20230907,170300,1357261820,5070,5070,5070,5070,802
|
|
20230907,170200,1357261820,5070,5070,5070,5070,0
|
|
20230907,170100,1357261820,5070,5070,5070,5070,0
|
|
20230907,170000,1357261820,5070,5070,5070,5070,0
|
|
20230907,165900,1357261820,5070,5070,5070,5070,0
|
|
20230907,165800,1357261820,5070,5070,5070,5070,0
|
|
20230907,165700,1357261820,5070,5070,5070,5070,0
|
|
20230907,165600,1357261820,5070,5070,5070,5070,0
|
|
20230907,165500,1357261820,5070,5070,5070,5070,0
|
|
20230907,165400,1357261820,5070,5070,5070,5070,0
|
|
20230907,165300,1357261820,5070,5070,5070,5070,0
|
|
20230907,165200,1357261820,5070,5070,5070,5070,0
|
|
20230907,165100,1357261820,5070,5070,5070,5070,0
|
|
20230907,165000,1357261820,5070,5070,5070,5070,0
|
|
20230907,164900,1357261820,5070,5070,5070,5070,0
|
|
20230907,164800,1357261820,5070,5070,5070,5070,0
|
|
20230907,164700,1357261820,5070,5070,5070,5070,0
|
|
20230907,164600,1357261820,5070,5070,5070,5070,0
|
|
20230907,164500,1357261820,5070,5070,5070,5070,0
|
|
20230907,164400,1357261820,5070,5070,5070,5070,0
|
|
20230907,164300,1357261820,5070,5070,5070,5070,0
|
|
20230907,164200,1357261820,5070,5070,5070,5070,0
|
|
20230907,164100,1357261820,5070,5070,5070,5070,0
|
|
20230907,164000,1357261820,5070,5070,5070,5070,0
|
|
20230907,163900,1357261820,5070,5070,5070,5070,0
|
|
20230907,163800,1357261820,5070,5070,5070,5070,0
|
|
20230907,163700,1357261820,5070,5070,5070,5070,0
|
|
20230907,163600,1357261820,5070,5070,5070,5070,0
|
|
20230907,163500,1357261820,5070,5070,5070,5070,0
|
|
20230907,163400,1357261820,5070,5070,5070,5070,0
|
|
20230907,163300,1357261820,5070,5070,5070,5070,802
|
|
20230907,163200,1357261820,5070,5070,5070,5070,0
|
|
20230907,163100,1357261820,5070,5070,5070,5070,0
|
|
20230907,163000,1357261820,5070,5070,5070,5070,0
|
|
20230907,162900,1357261820,5070,5070,5070,5070,0
|
|
20230907,162800,1357261820,5070,5070,5070,5070,0
|
|
20230907,162700,1357261820,5070,5070,5070,5070,0
|
|
20230907,162600,1357261820,5070,5070,5070,5070,0
|
|
20230907,162500,1357261820,5070,5070,5070,5070,0
|
|
20230907,162400,1357261820,5070,5070,5070,5070,0
|
|
20230907,162300,1357261820,5070,5070,5070,5070,0
|
|
20230907,162200,1357261820,5070,5070,5070,5070,0
|
|
20230907,162100,1357261820,5070,5070,5070,5070,0
|
|
20230907,162000,1357261820,5070,5070,5070,5070,0
|
|
20230907,161900,1357261820,5070,5070,5070,5070,0
|
|
20230907,161800,1357261820,5070,5070,5070,5070,0
|
|
20230907,161700,1357261820,5070,5070,5070,5070,0
|
|
20230907,161600,1357261820,5070,5070,5070,5070,0
|
|
20230907,161500,1357261820,5070,5070,5070,5070,0
|
|
20230907,161400,1357261820,5070,5070,5070,5070,0
|
|
20230907,161300,1357261820,5070,5070,5070,5070,0
|
|
20230907,161200,1357261820,5070,5070,5070,5070,0
|
|
20230907,161100,1357261820,5070,5070,5070,5070,0
|
|
20230907,161000,1357261820,5070,5070,5070,5070,0
|
|
20230907,160900,1357261820,5070,5070,5070,5070,0
|
|
20230907,160800,1357261820,5070,5070,5070,5070,0
|
|
20230907,160700,1357261820,5070,5070,5070,5070,0
|
|
20230907,160600,1357261820,5070,5070,5070,5070,0
|
|
20230907,160500,1357261820,5070,5070,5070,5070,0
|
|
20230907,160400,1357261820,5070,5070,5070,5070,0
|
|
20230907,160300,1357261820,5070,5070,5070,5070,802
|
|
20230907,160200,1357261820,5070,5070,5070,5070,0
|
|
20230907,160100,1357261820,5070,5070,5070,5070,0
|
|
20230907,160000,1357261820,5070,5070,5070,5070,0
|
|
20230907,155900,1357261820,5070,5070,5070,5070,0
|
|
20230907,155800,1357261820,5070,5070,5070,5070,0
|
|
20230907,155700,1357261820,5070,5070,5070,5070,0
|
|
20230907,155600,1357261820,5070,5070,5070,5070,0
|
|
20230907,155500,1357261820,5070,5070,5070,5070,0
|
|
20230907,155400,1357261820,5070,5070,5070,5070,0
|
|
20230907,155300,1357261820,5070,5070,5070,5070,0
|
|
20230907,155200,1357261820,5070,5070,5070,5070,0
|
|
20230907,155100,1357261820,5070,5070,5070,5070,0
|
|
20230907,155000,1357261820,5070,5070,5070,5070,0
|
|
20230907,154900,1357261820,5070,5070,5070,5070,0
|
|
20230907,154800,1357261820,5070,5070,5070,5070,0
|
|
20230907,154700,1357261820,5070,5070,5070,5070,0
|
|
20230907,154600,1357261820,5070,5070,5070,5070,0
|
|
20230907,154500,1357261820,5070,5070,5070,5070,0
|
|
20230907,154400,1357261820,5070,5070,5070,5070,0
|
|
20230907,154300,1357261820,5070,5070,5070,5070,0
|
|
20230907,154200,1357261820,5070,5070,5070,5070,0
|
|
20230907,154100,1357261820,5070,5070,5070,5070,0
|
|
20230907,154000,1357261820,5070,5070,5070,5070,0
|
|
20230907,153900,1357261820,5070,5070,5070,5070,0
|
|
20230907,153800,1357261820,5070,5070,5070,5070,0
|
|
20230907,153700,1357261820,5070,5070,5070,5070,0
|
|
20230907,153600,1357261820,5070,5070,5070,5070,0
|
|
20230907,153500,1357261820,5070,5070,5070,5070,0
|
|
20230907,153400,1357261820,5070,5070,5070,5070,0
|
|
20230907,153300,1357261820,5070,5070,5070,5070,802
|
|
20230907,153200,1357261820,5070,5070,5070,5070,0
|
|
20230907,153100,1357261820,5070,5070,5070,5070,0
|
|
20230907,153000,1357261820,5070,5070,5070,5070,802
|
|
20230907,152900,1353195680,5080,5080,5080,5080,0
|
|
20230907,152800,1353195680,5080,5080,5080,5080,0
|
|
20230907,152700,1353195680,5080,5080,5080,5080,0
|
|
20230907,152600,1353195680,5080,5080,5080,5080,0
|
|
20230907,152500,1353195680,5080,5080,5080,5080,0
|
|
20230907,152400,1353195680,5080,5080,5080,5080,0
|
|
20230907,152300,1353195680,5080,5080,5080,5080,0
|
|
20230907,152200,1353195680,5080,5080,5080,5080,0
|
|
20230907,152100,1353195680,5080,5080,5080,5080,0
|
|
20230907,152000,1353195680,5080,5080,5080,5080,0
|
|
20230907,151900,1353195680,5080,5050,5080,5050,65
|
|
20230907,151800,1352866370,5050,5050,5080,5050,118
|
|
20230907,151700,1352267410,5050,5050,5080,5050,15
|
|
20230907,151600,1352191630,5050,5060,5060,5050,284
|
|
20230907,151500,1350754640,5060,5070,5080,5060,21
|
|
20230907,151400,1350648290,5060,5060,5060,5060,26
|
|
20230907,151300,1350516730,5060,5060,5060,5060,10
|
|
20230907,151200,1350466130,5060,5060,5060,5060,402
|
|
20230907,151100,1348432010,5080,5080,5080,5080,100
|
|
20230907,151000,1347924010,5080,5080,5080,5080,0
|
|
20230907,150900,1347924010,5080,5080,5080,5080,105
|
|
20230907,150800,1347390610,5080,5080,5080,5080,1
|
|
20230907,150700,1347385530,5040,5040,5040,5040,95
|
|
20230907,150600,1346906730,5080,5080,5080,5080,600
|
|
20230907,150500,1343858730,5080,5080,5080,5080,95
|
|
20230907,150400,1343376130,5070,5070,5070,5070,1381
|
|
20230907,150300,1336374460,5070,5070,5070,5070,5
|
|
20230907,150200,1336349110,5060,5060,5060,5060,1000
|
|
20230907,150100,1331289110,5040,5060,5060,5040,1826
|
|
20230907,150000,1322085790,5060,5060,5060,5060,486
|
|
20230907,145900,1319626630,5060,5060,5060,5060,1
|
|
20230907,145800,1319621570,5040,5030,5040,5030,81
|
|
20230907,145700,1319213340,5030,5030,5030,5030,30
|
|
20230907,145600,1319062440,5030,5030,5030,5030,0
|
|
20230907,145500,1319062440,5030,5030,5030,5030,1
|
|
20230907,145400,1319057410,5040,5040,5040,5040,0
|
|
20230907,145300,1319057410,5040,5040,5040,5040,0
|
|
20230907,145200,1319057410,5040,5050,5050,5040,22
|
|
20230907,145100,1318946520,5050,5050,5050,5050,8
|
|
20230907,145000,1318906120,5050,5050,5050,5050,100
|
|
20230907,144900,1318401120,5050,5040,5050,5040,100
|
|
20230907,144800,1317897030,5030,5030,5030,5030,0
|
|
20230907,144700,1317897030,5030,5030,5030,5030,1
|
|
20230907,144600,1317892000,5030,5030,5030,5030,0
|
|
20230907,144500,1317892000,5030,5030,5030,5030,7
|
|
20230907,144400,1317856790,5030,5030,5030,5030,7
|
|
20230907,144300,1317821580,5030,5030,5030,5030,0
|
|
20230907,144200,1317821580,5030,5030,5030,5030,0
|
|
20230907,144100,1317821580,5030,5030,5030,5030,99
|
|
20230907,144000,1317323610,5030,5030,5030,5030,1
|
|
20230907,143900,1317318580,5030,5030,5030,5030,0
|
|
20230907,143800,1317318580,5030,5030,5030,5030,20
|
|
20230907,143700,1317217980,5030,5030,5030,5030,0
|
|
20230907,143600,1317217980,5030,5030,5030,5030,0
|
|
20230907,143500,1317217980,5030,5030,5030,5030,225
|
|
20230907,143400,1316086230,5030,5030,5030,5030,14
|
|
20230907,143300,1316015810,5030,5030,5030,5030,313
|
|
20230907,143200,1314441420,5030,5030,5030,5030,125
|
|
20230907,143100,1313812670,5040,5040,5040,5040,0
|
|
20230907,143000,1313812670,5040,5050,5050,5040,2284
|
|
20230907,142900,1302298460,5050,5050,5050,5050,77
|
|
20230907,142800,1301909610,5050,5050,5050,5050,277
|
|
20230907,142700,1300510760,5050,5050,5050,5050,14
|
|
20230907,142600,1300440060,5050,5050,5050,5050,10
|
|
20230907,142500,1300389560,5050,5050,5050,5050,0
|
|
20230907,142400,1300389560,5050,5050,5050,5050,0
|
|
20230907,142300,1300389560,5050,5050,5050,5050,0
|
|
20230907,142200,1300389560,5050,5050,5050,5050,100
|
|
20230907,142100,1299884560,5050,5050,5050,5050,0
|
|
20230907,142000,1299884560,5050,5050,5050,5050,0
|
|
20230907,141900,1299884560,5050,5050,5050,5050,213
|
|
20230907,141800,1298808910,5050,5050,5050,5050,40
|
|
20230907,141700,1298606910,5050,5050,5050,5050,0
|
|
20230907,141600,1298606910,5050,5050,5050,5050,10
|
|
20230907,141500,1298556410,5050,5050,5050,5050,624
|
|
20230907,141400,1295405210,5060,5050,5060,5050,610
|
|
20230907,141300,1292324610,5060,5050,5060,5050,13
|
|
20230907,141200,1292258860,5050,5050,5050,5050,22
|
|
20230907,141100,1292147760,5060,5060,5060,5060,0
|
|
20230907,141000,1292147760,5060,5060,5060,5060,103
|
|
20230907,140900,1291626580,5080,5080,5080,5080,0
|
|
20230907,140800,1291626580,5080,5080,5080,5080,10
|
|
20230907,140700,1291575780,5080,5080,5080,5080,1
|
|
20230907,140600,1291570700,5060,5060,5060,5060,1
|
|
20230907,140500,1291565640,5080,5080,5080,5080,0
|
|
20230907,140400,1291565640,5080,5080,5080,5080,0
|
|
20230907,140300,1291565640,5080,5080,5080,5080,60
|
|
20230907,140200,1291260840,5080,5070,5080,5070,32
|
|
20230907,140100,1291098580,5070,5070,5070,5070,30
|
|
20230907,140000,1290946480,5070,5070,5070,5070,4
|
|
20230907,135900,1290926200,5060,5060,5060,5060,0
|
|
20230907,135800,1290926200,5060,5070,5070,5060,32
|
|
20230907,135700,1290763970,5070,5070,5070,5060,67
|
|
20230907,135600,1290424330,5070,5070,5070,5070,60
|
|
20230907,135500,1290120130,5070,5070,5070,5070,31
|
|
20230907,135400,1289962960,5070,5070,5070,5070,1
|
|
20230907,135300,1289957890,5060,5070,5070,5060,140
|
|
20230907,135200,1289249480,5070,5070,5070,5070,0
|
|
20230907,135100,1289249480,5070,5070,5070,5070,796
|
|
20230907,135000,1285213760,5070,5070,5070,5070,188
|
|
20230907,134900,1284260600,5070,5080,5080,5070,105
|
|
20230907,134800,1283727820,5090,5090,5090,5090,0
|
|
20230907,134700,1283727820,5090,5090,5090,5090,141
|
|
20230907,134600,1283010130,5070,5080,5080,5070,309
|
|
20230907,134500,1281440500,5080,5080,5080,5080,0
|
|
20230907,134400,1281440500,5080,5080,5080,5080,1000
|
|
20230907,134300,1276360500,5080,5080,5080,5080,0
|
|
20230907,134200,1276360500,5080,5080,5080,5080,0
|
|
20230907,134100,1276360500,5080,5080,5080,5080,0
|
|
20230907,134000,1276360500,5080,5080,5080,5080,0
|
|
20230907,133900,1276360500,5080,5080,5080,5080,0
|
|
20230907,133800,1276360500,5080,5080,5080,5080,952
|
|
20230907,133700,1271524340,5080,5080,5080,5080,60
|
|
20230907,133600,1271219540,5090,5090,5090,5090,0
|
|
20230907,133500,1271219540,5090,5090,5090,5090,47
|
|
20230907,133400,1270980310,5100,5100,5100,5100,0
|
|
20230907,133300,1270980310,5100,5100,5100,5090,400
|
|
20230907,133200,1268940350,5090,5090,5090,5090,0
|
|
20230907,133100,1268940350,5090,5090,5090,5090,10
|
|
20230907,133000,1268889450,5090,5080,5090,5080,6
|
|
20230907,132900,1268858960,5090,5080,5090,5080,4
|
|
20230907,132800,1268838610,5080,5080,5080,5080,0
|
|
20230907,132700,1268838610,5080,5080,5080,5080,449
|
|
20230907,132600,1266557690,5080,5080,5080,5080,20
|
|
20230907,132500,1266456090,5090,5090,5090,5090,0
|
|
20230907,132400,1266456090,5090,5090,5090,5090,0
|
|
20230907,132300,1266456090,5090,5090,5090,5090,50
|
|
20230907,132200,1266201590,5090,5090,5090,5090,311
|
|
20230907,132100,1264618600,5090,5100,5100,5090,657
|
|
20230907,132000,1261268410,5100,5100,5100,5100,1000
|
|
20230907,131900,1256168410,5100,5100,5100,5100,0
|
|
20230907,131800,1256168410,5100,5100,5100,5100,102
|
|
20230907,131700,1255648210,5120,5120,5120,5120,0
|
|
20230907,131600,1255648210,5120,5120,5120,5120,1
|
|
20230907,131500,1255643090,5120,5110,5120,5110,50
|
|
20230907,131400,1255387170,5100,5100,5100,5100,0
|
|
20230907,131300,1255387170,5100,5090,5100,5090,255
|
|
20230907,131200,1254087590,5090,5100,5100,5090,124
|
|
20230907,131100,1253456410,5100,5100,5100,5090,65
|
|
20230907,131000,1253125510,5100,5100,5100,5100,0
|
|
20230907,130900,1253125510,5100,5100,5100,5100,255
|
|
20230907,130800,1251825010,5110,5110,5110,5110,0
|
|
20230907,130700,1251825010,5110,5110,5110,5110,1
|
|
20230907,130600,1251819900,5100,5100,5100,5100,40
|
|
20230907,130500,1251615900,5110,5100,5110,5100,8
|
|
20230907,130400,1251575040,5100,5110,5110,5100,242
|
|
20230907,130300,1250339920,5110,5110,5110,5110,481
|
|
20230907,130200,1247882010,5110,5120,5120,5110,31
|
|
20230907,130100,1247723590,5110,5110,5110,5110,100
|
|
20230907,130000,1247212590,5110,5120,5120,5110,46
|
|
20230907,125900,1246977520,5120,5120,5120,5120,4
|
|
20230907,125800,1246957040,5120,5110,5120,5110,23
|
|
20230907,125700,1246839340,5120,5120,5120,5120,100
|
|
20230907,125600,1246327340,5120,5120,5120,5120,11
|
|
20230907,125500,1246271020,5130,5130,5130,5130,0
|
|
20230907,125400,1246271020,5130,5130,5130,5130,0
|
|
20230907,125300,1246271020,5130,5120,5130,5120,810
|
|
20230907,125200,1242123810,5110,5120,5120,5110,382
|
|
20230907,125100,1240167990,5130,5130,5130,5130,1
|
|
20230907,125000,1240162860,5100,5100,5100,5100,2
|
|
20230907,124900,1240152660,5130,5090,5130,5090,65
|
|
20230907,124800,1239821690,5100,5130,5130,5100,1533
|
|
20230907,124700,1231994900,5130,5130,5130,5130,965
|
|
20230907,124600,1227044450,5130,5120,5130,5120,1533
|
|
20230907,124500,1219190190,5120,5130,5130,5120,205
|
|
20230907,124400,1218138590,5120,5120,5120,5120,33
|
|
20230907,124300,1217969630,5130,5120,5130,5120,25
|
|
20230907,124200,1217841610,5120,5130,5130,5120,1217
|
|
20230907,124100,1211610530,5120,5120,5120,5120,216
|
|
20230907,124000,1210504610,5120,5130,5130,5120,20
|
|
20230907,123900,1210402170,5120,5120,5120,5120,1001
|
|
20230907,123800,1205277050,5120,5120,5120,5120,2237
|
|
20230907,123700,1193823610,5120,5110,5120,5100,2102
|
|
20230907,123600,1183064770,5110,5110,5110,5110,675
|
|
20230907,123500,1179615520,5110,5110,5110,5110,342
|
|
20230907,123400,1177867900,5110,5130,5130,5110,148
|
|
20230907,123300,1177110230,5130,5130,5130,5130,2610
|
|
20230907,123200,1163720930,5130,5130,5130,5130,0
|
|
20230907,123100,1163720930,5130,5130,5130,5130,1632
|
|
20230907,123000,1155348770,5130,5120,5140,5120,6103
|
|
20230907,122900,1124015240,5130,5120,5130,5120,2993
|
|
20230907,122800,1108662220,5120,5120,5120,5120,1950
|
|
20230907,122700,1098678220,5100,5110,5120,5100,2071
|
|
20230907,122600,1088080690,5110,5120,5120,5110,2804
|
|
20230907,122500,1073724310,5120,5110,5120,5110,1673
|
|
20230907,122400,1065158730,5110,5100,5110,5090,651
|
|
20230907,122300,1061838530,5100,5100,5100,5100,0
|
|
20230907,122200,1061838530,5100,5090,5100,5090,10
|
|
20230907,122100,1061787600,5100,5100,5100,5100,602
|
|
20230907,122000,1058717400,5100,5100,5100,5100,6530
|
|
20230907,121900,1025414400,5090,5090,5090,5090,625
|
|
20230907,121800,1022233150,5090,5100,5100,5090,123
|
|
20230907,121700,1021607000,5090,5100,5110,5090,2459
|
|
20230907,121600,1009066060,5100,5110,5110,5100,2188
|
|
20230907,121500,997895650,5120,5130,5130,5110,310
|
|
20230907,121400,996306680,5130,5120,5130,5100,6565
|
|
20230907,121300,962727490,5120,5110,5120,5100,4330
|
|
20230907,121200,940591200,5110,5100,5110,5100,15510
|
|
20230907,121100,861487530,5100,5090,5100,5090,807
|
|
20230907,121000,857376490,5090,5100,5100,5090,2801
|
|
20230907,120900,843119190,5100,5090,5100,5090,819
|
|
20230907,120800,838950400,5090,5080,5100,5080,2277
|
|
20230907,120700,827354220,5090,5080,5090,5080,2506
|
|
20230907,120600,814604420,5080,5080,5080,5080,1408
|
|
20230907,120500,807451780,5080,5070,5080,5070,121
|
|
20230907,120400,806837600,5080,5070,5080,5070,1040
|
|
20230907,120300,801559490,5070,5060,5080,5060,1118
|
|
20230907,120200,795890420,5070,5050,5070,5040,8164
|
|
20230907,120100,754618220,5040,5040,5040,5040,0
|
|
20230907,120000,754618220,5040,5040,5040,5040,10
|
|
20230907,115900,754567820,5040,5030,5040,5030,1066
|
|
20230907,115800,749195550,5030,5030,5030,5030,0
|
|
20230907,115700,749195550,5030,5030,5030,5030,0
|
|
20230907,115600,749195550,5030,5020,5030,5020,1634
|
|
20230907,115500,740976620,5030,5030,5030,5030,0
|
|
20230907,115400,740976620,5030,5030,5030,5030,1
|
|
20230907,115300,740971590,5030,5030,5030,5030,20
|
|
20230907,115200,740870990,5030,5030,5030,5030,8
|
|
20230907,115100,740830750,5030,5030,5030,5020,10
|
|
20230907,115000,740780490,5030,5030,5030,5030,4
|
|
20230907,114900,740760370,5030,5030,5030,5030,608
|
|
20230907,114800,737702130,5030,5020,5030,5020,1266
|
|
20230907,114700,731346730,5020,5020,5020,5020,21
|
|
20230907,114600,731241310,5030,5020,5030,5020,606
|
|
20230907,114500,728198130,5030,5030,5030,5030,100
|
|
20230907,114400,727695130,5050,5030,5050,5030,271
|
|
20230907,114300,726330640,5020,5040,5040,5020,3000
|
|
20230907,114200,711253730,5050,5040,5050,5040,765
|
|
20230907,114100,707397860,5030,5030,5030,5030,0
|
|
20230907,114000,707397860,5030,5030,5030,5030,0
|
|
20230907,113900,707397860,5030,5030,5030,5030,180
|
|
20230907,113800,706492460,5030,5030,5030,5030,121
|
|
20230907,113700,705883830,5030,5050,5050,5030,1043
|
|
20230907,113600,700623040,5050,5040,5050,5040,988
|
|
20230907,113500,695633740,5040,5040,5040,5040,29
|
|
20230907,113400,695487580,5040,5040,5040,5040,2
|
|
20230907,113300,695477500,5040,5040,5040,5040,42
|
|
20230907,113200,695265820,5040,5040,5040,5040,70
|
|
20230907,113100,694913020,5040,5040,5040,5040,0
|
|
20230907,113000,694913020,5040,5040,5040,5040,28
|
|
20230907,112900,694771900,5040,5040,5040,5040,0
|
|
20230907,112800,694771900,5040,5040,5040,5040,50
|
|
20230907,112700,694519900,5030,5030,5030,5030,0
|
|
20230907,112600,694519900,5030,5030,5030,5030,12
|
|
20230907,112500,694459540,5050,5050,5050,5050,37
|
|
20230907,112400,694272690,5050,5050,5050,5050,0
|
|
20230907,112300,694272690,5050,5050,5050,5050,0
|
|
20230907,112200,694272690,5050,5050,5050,5050,22
|
|
20230907,112100,694161590,5050,5050,5050,5050,50
|
|
20230907,112000,693909090,5050,5050,5050,5050,0
|
|
20230907,111900,693909090,5050,5050,5050,5050,2
|
|
20230907,111800,693898990,5060,5020,5060,5020,7271
|
|
20230907,111700,657151690,5020,5020,5020,5020,0
|
|
20230907,111600,657151690,5020,5020,5020,5020,515
|
|
20230907,111500,654566390,5020,5020,5020,5020,0
|
|
20230907,111400,654566390,5020,5020,5020,5020,1
|
|
20230907,111300,654561370,5010,5020,5020,5010,2501
|
|
20230907,111200,642031350,5020,5020,5020,5020,0
|
|
20230907,111100,642031350,5020,5020,5020,5020,0
|
|
20230907,111000,642031350,5020,5020,5020,5020,2
|
|
20230907,110900,642021310,5020,5010,5020,5010,1048
|
|
20230907,110800,636767890,5000,5000,5000,5000,0
|
|
20230907,110700,636767890,5000,5000,5000,4995,579
|
|
20230907,110600,633872990,5000,5000,5000,5000,0
|
|
20230907,110500,633872990,5000,5000,5000,5000,0
|
|
20230907,110400,633872990,5000,5000,5000,5000,0
|
|
20230907,110300,633872990,5000,4990,5000,4990,900
|
|
20230907,110200,629377025,4990,4990,4990,4990,1440
|
|
20230907,110100,622191425,4990,4990,4990,4990,0
|
|
20230907,110000,622191425,4990,4990,4990,4990,154
|
|
20230907,105900,621422965,4995,5000,5000,4995,80
|
|
20230907,105800,621022980,5000,5000,5000,5000,46
|
|
20230907,105700,620792980,5010,5010,5010,5010,3
|
|
20230907,105600,620777950,5010,5010,5010,5010,4
|
|
20230907,105500,620757910,5010,5000,5010,5000,8
|
|
20230907,105400,620717840,5010,5000,5010,4990,2692
|
|
20230907,105300,607258545,5000,4995,5000,4995,506
|
|
20230907,105200,604731070,4995,5010,5010,4990,1285
|
|
20230907,105100,598306920,5010,5000,5010,5000,118
|
|
20230907,105000,597715880,5010,5010,5010,5000,214
|
|
20230907,104900,596645740,5010,5010,5010,5000,513
|
|
20230907,104800,594080610,5010,5010,5010,5000,1005
|
|
20230907,104700,589055560,5010,5010,5010,5010,7
|
|
20230907,104600,589020490,5010,5010,5010,5010,4
|
|
20230907,104500,589000450,5010,5010,5010,5010,1
|
|
20230907,104400,588995440,5000,5000,5000,5000,0
|
|
20230907,104300,588995440,5000,5000,5000,5000,0
|
|
20230907,104200,588995440,5000,5000,5000,5000,24
|
|
20230907,104100,588875440,5010,5010,5010,5010,9
|
|
20230907,104000,588830350,5010,5010,5010,5010,1041
|
|
20230907,103900,583614940,5010,5010,5010,5010,0
|
|
20230907,103800,583614940,5010,5010,5010,5010,0
|
|
20230907,103700,583614940,5010,5010,5010,5010,55
|
|
20230907,103600,583339390,5000,5000,5000,5000,0
|
|
20230907,103500,583339390,5000,5040,5040,5000,82
|
|
20230907,103400,582928560,5000,5000,5000,5000,0
|
|
20230907,103300,582928560,5000,5030,5040,5000,2285
|
|
20230907,103200,571480260,5030,5030,5030,5030,1001
|
|
20230907,103100,566445230,5040,5040,5040,5040,857
|
|
20230907,103000,562125950,5050,5050,5050,5050,380
|
|
20230907,102900,560206950,5050,5040,5050,5040,1211
|
|
20230907,102800,554091730,5050,5040,5050,5040,71
|
|
20230907,102700,553733570,5040,5040,5040,5040,846
|
|
20230907,102600,549469730,5050,5040,5050,5040,2207
|
|
20230907,102500,538326350,5040,5050,5050,5040,339
|
|
20230907,102400,536615190,5050,5040,5050,5040,1221
|
|
20230907,102300,530451250,5040,5050,5050,5040,800
|
|
20230907,102200,526414250,5040,5010,5060,5010,9022
|
|
20230907,102100,480860720,5010,5010,5010,5010,320
|
|
20230907,102000,479257520,5010,5010,5010,5010,906
|
|
20230907,101900,474718460,5020,5020,5020,5010,595
|
|
20230907,101800,471733170,5020,5010,5020,5010,2893
|
|
20230907,101700,457222420,5010,5010,5010,5010,10
|
|
20230907,101600,457172320,5010,5010,5010,5010,1010
|
|
20230907,101500,452112220,5010,5000,5010,5000,626
|
|
20230907,101400,448980970,5000,5000,5000,5000,5249
|
|
20230907,101300,422735970,5000,5010,5010,5000,1480
|
|
20230907,101200,415335870,5000,4985,5000,4985,1590
|
|
20230907,101100,407387640,5000,4995,5000,4995,550
|
|
20230907,101000,404638640,4995,5000,5000,4995,1029
|
|
20230907,100900,399493890,5010,5010,5010,5000,814
|
|
20230907,100800,395415800,5010,4995,5010,4995,10415
|
|
20230907,100700,343312240,4995,4980,4995,4980,1010
|
|
20230907,100600,338268185,4975,4980,4980,4975,4
|
|
20230907,100500,338248280,4975,4970,4975,4970,384
|
|
20230907,100400,336339380,4965,4965,4970,4965,170
|
|
20230907,100300,335495285,4965,4965,4965,4965,6
|
|
20230907,100200,335465495,4965,4965,4965,4965,157
|
|
20230907,100100,334685990,4965,4980,4980,4965,22
|
|
20230907,100000,334576460,4985,4985,4985,4985,93
|
|
20230907,095900,334112855,4995,4970,4995,4970,8487
|
|
20230907,095800,291825670,4965,4960,4965,4960,2270
|
|
20230907,095700,280555620,4960,4955,4960,4955,604
|
|
20230907,095600,277560040,4960,4955,4960,4955,1000
|
|
20230907,095500,272600450,4945,4945,4945,4945,438
|
|
20230907,095400,270434540,4960,4960,4960,4955,1000
|
|
20230907,095300,265474945,4960,4955,4960,4950,1620
|
|
20230907,095200,257449945,4960,4960,4960,4960,0
|
|
20230907,095100,257449945,4960,4960,4960,4960,1501
|
|
20230907,095000,250004985,4965,4965,4965,4965,0
|
|
20230907,094900,250004985,4965,4965,4965,4965,712
|
|
20230907,094800,246469905,4960,4960,4960,4960,10
|
|
20230907,094700,246420305,4960,4955,4960,4955,349
|
|
20230907,094600,244689350,4950,4940,4950,4940,470
|
|
20230907,094500,242363550,4950,4950,4950,4950,0
|
|
20230907,094400,242363550,4950,4950,4950,4950,0
|
|
20230907,094300,242363550,4950,4955,4955,4950,1250
|
|
20230907,094200,236174155,4955,4955,4955,4955,0
|
|
20230907,094100,236174155,4955,4955,4955,4955,121
|
|
20230907,094000,235574600,4955,4955,4955,4955,0
|
|
20230907,093900,235574600,4955,4955,4955,4955,0
|
|
20230907,093800,235574600,4955,4955,4955,4955,226
|
|
20230907,093700,234454770,4960,4960,4960,4960,10
|
|
20230907,093600,234405170,4965,4965,4965,4965,458
|
|
20230907,093500,232131200,4965,4965,4965,4965,100
|
|
20230907,093400,231634700,4960,4955,4960,4955,4528
|
|
20230907,093300,209192820,4955,4955,4955,4955,1000
|
|
20230907,093200,204237820,4955,4955,4955,4955,1116
|
|
20230907,093100,198708040,4950,4945,4950,4940,185
|
|
20230907,093000,197792360,4950,4950,4950,4950,445
|
|
20230907,092900,195589610,4950,4950,4950,4950,55
|
|
20230907,092800,195317360,4950,4950,4950,4950,1000
|
|
20230907,092700,190367360,4950,4945,4950,4945,500
|
|
20230907,092600,187892450,4950,4950,4950,4950,0
|
|
20230907,092500,187892450,4950,4945,4950,4945,500
|
|
20230907,092400,185418875,4945,4935,4945,4935,204
|
|
20230907,092300,184410105,4945,4945,4945,4945,2
|
|
20230907,092200,184400215,4950,4955,4955,4950,1091
|
|
20230907,092100,178997260,4960,4960,4960,4960,0
|
|
20230907,092000,178997260,4960,4960,4960,4960,84
|
|
20230907,091900,178580620,4960,4960,4965,4960,251
|
|
20230907,091800,177335650,4965,4965,4965,4965,1025
|
|
20230907,091700,172246525,4960,4965,4965,4960,595
|
|
20230907,091600,169293250,4970,4965,4975,4960,2070
|
|
20230907,091500,159000065,4970,4965,4970,4955,992
|
|
20230907,091400,154073595,4960,4945,4960,4945,8493
|
|
20230907,091300,112004755,4945,4940,4945,4940,1025
|
|
20230907,091200,106936180,4945,4930,4945,4930,6502
|
|
20230907,091100,74840565,4935,4930,4935,4930,1000
|
|
20230907,091000,69910075,4930,4930,4930,4930,1000
|
|
20230907,090900,64980075,4930,4930,4930,4925,3000
|
|
20230907,090800,50197075,4930,4925,4930,4925,1000
|
|
20230907,090700,45269575,4925,4925,4925,4925,500
|
|
20230907,090600,42807075,4925,4920,4925,4920,1000
|
|
20230907,090500,37884575,4925,4920,4925,4920,1033
|
|
20230907,090400,32801715,4920,4920,4920,4920,1000
|
|
20230907,090300,27881715,4880,4915,4920,4880,600
|
|
20230907,090200,24935715,4920,4910,4920,4910,1000
|
|
20230907,090100,20019220,4915,4905,4920,4905,1000
|
|
20230907,090000,15108470,4935,4930,4935,4890,3065
|