635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193200,246009520,5080,5080,5080,5080,643
|
|
20230908,193100,246009520,5080,5080,5080,5080,0
|
|
20230908,193000,246009520,5080,5080,5080,5080,0
|
|
20230908,192900,246009520,5080,5080,5080,5080,0
|
|
20230908,192800,246009520,5080,5080,5080,5080,0
|
|
20230908,192700,246009520,5080,5080,5080,5080,0
|
|
20230908,192600,246009520,5080,5080,5080,5080,0
|
|
20230908,192500,246009520,5080,5080,5080,5080,0
|
|
20230908,192400,246009520,5080,5080,5080,5080,0
|
|
20230908,192300,246009520,5080,5080,5080,5080,0
|
|
20230908,192200,246009520,5080,5080,5080,5080,0
|
|
20230908,192100,246009520,5080,5080,5080,5080,0
|
|
20230908,192000,246009520,5080,5080,5080,5080,0
|
|
20230908,191900,246009520,5080,5080,5080,5080,0
|
|
20230908,191800,246009520,5080,5080,5080,5080,0
|
|
20230908,191700,246009520,5080,5080,5080,5080,0
|
|
20230908,191600,246009520,5080,5080,5080,5080,0
|
|
20230908,191500,246009520,5080,5080,5080,5080,0
|
|
20230908,191400,246009520,5080,5080,5080,5080,0
|
|
20230908,191300,246009520,5080,5080,5080,5080,0
|
|
20230908,191200,246009520,5080,5080,5080,5080,0
|
|
20230908,191100,246009520,5080,5080,5080,5080,0
|
|
20230908,191000,246009520,5080,5080,5080,5080,0
|
|
20230908,190900,246009520,5080,5080,5080,5080,0
|
|
20230908,190800,246009520,5080,5080,5080,5080,0
|
|
20230908,190700,246009520,5080,5080,5080,5080,0
|
|
20230908,190600,246009520,5080,5080,5080,5080,0
|
|
20230908,190500,246009520,5080,5080,5080,5080,0
|
|
20230908,190400,246009520,5080,5080,5080,5080,0
|
|
20230908,190300,246009520,5080,5080,5080,5080,0
|
|
20230908,190200,246009520,5080,5080,5080,5080,643
|
|
20230908,190100,246009520,5080,5080,5080,5080,0
|
|
20230908,190000,246009520,5080,5080,5080,5080,0
|
|
20230908,185900,246009520,5080,5080,5080,5080,0
|
|
20230908,185800,246009520,5080,5080,5080,5080,0
|
|
20230908,185700,246009520,5080,5080,5080,5080,0
|
|
20230908,185600,246009520,5080,5080,5080,5080,0
|
|
20230908,185500,246009520,5080,5080,5080,5080,0
|
|
20230908,185400,246009520,5080,5080,5080,5080,0
|
|
20230908,185300,246009520,5080,5080,5080,5080,0
|
|
20230908,185200,246009520,5080,5080,5080,5080,0
|
|
20230908,185100,246009520,5080,5080,5080,5080,0
|
|
20230908,185000,246009520,5080,5080,5080,5080,0
|
|
20230908,184900,246009520,5080,5080,5080,5080,0
|
|
20230908,184800,246009520,5080,5080,5080,5080,0
|
|
20230908,184700,246009520,5080,5080,5080,5080,0
|
|
20230908,184600,246009520,5080,5080,5080,5080,0
|
|
20230908,184500,246009520,5080,5080,5080,5080,0
|
|
20230908,184400,246009520,5080,5080,5080,5080,0
|
|
20230908,184300,246009520,5080,5080,5080,5080,0
|
|
20230908,184200,246009520,5080,5080,5080,5080,0
|
|
20230908,184100,246009520,5080,5080,5080,5080,0
|
|
20230908,184000,246009520,5080,5080,5080,5080,0
|
|
20230908,183900,246009520,5080,5080,5080,5080,0
|
|
20230908,183800,246009520,5080,5080,5080,5080,0
|
|
20230908,183700,246009520,5080,5080,5080,5080,0
|
|
20230908,183600,246009520,5080,5080,5080,5080,0
|
|
20230908,183500,246009520,5080,5080,5080,5080,0
|
|
20230908,183400,246009520,5080,5080,5080,5080,0
|
|
20230908,183300,246009520,5080,5080,5080,5080,0
|
|
20230908,183200,246009520,5080,5080,5080,5080,643
|
|
20230908,183100,246009520,5080,5080,5080,5080,0
|
|
20230908,183000,246009520,5080,5080,5080,5080,0
|
|
20230908,182900,246009520,5080,5080,5080,5080,0
|
|
20230908,182800,246009520,5080,5080,5080,5080,0
|
|
20230908,182700,246009520,5080,5080,5080,5080,0
|
|
20230908,182600,246009520,5080,5080,5080,5080,0
|
|
20230908,182500,246009520,5080,5080,5080,5080,0
|
|
20230908,182400,246009520,5080,5080,5080,5080,0
|
|
20230908,182300,246009520,5080,5080,5080,5080,0
|
|
20230908,182200,246009520,5080,5080,5080,5080,0
|
|
20230908,182100,246009520,5080,5080,5080,5080,0
|
|
20230908,182000,246009520,5080,5080,5080,5080,0
|
|
20230908,181900,246009520,5080,5080,5080,5080,0
|
|
20230908,181800,246009520,5080,5080,5080,5080,0
|
|
20230908,181700,246009520,5080,5080,5080,5080,0
|
|
20230908,181600,246009520,5080,5080,5080,5080,0
|
|
20230908,181500,246009520,5080,5080,5080,5080,0
|
|
20230908,181400,246009520,5080,5080,5080,5080,0
|
|
20230908,181300,246009520,5080,5080,5080,5080,0
|
|
20230908,181200,246009520,5080,5080,5080,5080,0
|
|
20230908,181100,246009520,5080,5080,5080,5080,0
|
|
20230908,181000,246009520,5080,5080,5080,5080,0
|
|
20230908,180900,246009520,5080,5080,5080,5080,0
|
|
20230908,180800,246009520,5080,5080,5080,5080,0
|
|
20230908,180700,246009520,5080,5080,5080,5080,0
|
|
20230908,180600,246009520,5080,5080,5080,5080,0
|
|
20230908,180500,246009520,5080,5080,5080,5080,0
|
|
20230908,180400,246009520,5080,5080,5080,5080,0
|
|
20230908,180300,246009520,5080,5080,5080,5080,0
|
|
20230908,180200,246009520,5080,5080,5080,5080,643
|
|
20230908,180100,246009520,5080,5080,5080,5080,0
|
|
20230908,180000,246009520,5080,5080,5080,5080,0
|
|
20230908,175900,246009520,5080,5080,5080,5080,0
|
|
20230908,175800,246009520,5080,5080,5080,5080,0
|
|
20230908,175700,246009520,5080,5080,5080,5080,0
|
|
20230908,175600,246009520,5080,5080,5080,5080,0
|
|
20230908,175500,246009520,5080,5080,5080,5080,0
|
|
20230908,175400,246009520,5080,5080,5080,5080,0
|
|
20230908,175300,246009520,5080,5080,5080,5080,0
|
|
20230908,175200,246009520,5080,5080,5080,5080,0
|
|
20230908,175100,246009520,5080,5080,5080,5080,0
|
|
20230908,175000,246009520,5080,5080,5080,5080,0
|
|
20230908,174900,246009520,5080,5080,5080,5080,0
|
|
20230908,174800,246009520,5080,5080,5080,5080,0
|
|
20230908,174700,246009520,5080,5080,5080,5080,0
|
|
20230908,174600,246009520,5080,5080,5080,5080,0
|
|
20230908,174500,246009520,5080,5080,5080,5080,0
|
|
20230908,174400,246009520,5080,5080,5080,5080,0
|
|
20230908,174300,246009520,5080,5080,5080,5080,0
|
|
20230908,174200,246009520,5080,5080,5080,5080,0
|
|
20230908,174100,246009520,5080,5080,5080,5080,0
|
|
20230908,174000,246009520,5080,5080,5080,5080,0
|
|
20230908,173900,246009520,5080,5080,5080,5080,0
|
|
20230908,173800,246009520,5080,5080,5080,5080,0
|
|
20230908,173700,246009520,5080,5080,5080,5080,0
|
|
20230908,173600,246009520,5080,5080,5080,5080,0
|
|
20230908,173500,246009520,5080,5080,5080,5080,0
|
|
20230908,173400,246009520,5080,5080,5080,5080,0
|
|
20230908,173300,246009520,5080,5080,5080,5080,0
|
|
20230908,173200,246009520,5080,5080,5080,5080,643
|
|
20230908,173100,246009520,5080,5080,5080,5080,0
|
|
20230908,173000,246009520,5080,5080,5080,5080,0
|
|
20230908,172900,246009520,5080,5080,5080,5080,0
|
|
20230908,172800,246009520,5080,5080,5080,5080,0
|
|
20230908,172700,246009520,5080,5080,5080,5080,0
|
|
20230908,172600,246009520,5080,5080,5080,5080,0
|
|
20230908,172500,246009520,5080,5080,5080,5080,0
|
|
20230908,172400,246009520,5080,5080,5080,5080,0
|
|
20230908,172300,246009520,5080,5080,5080,5080,0
|
|
20230908,172200,246009520,5080,5080,5080,5080,0
|
|
20230908,172100,246009520,5080,5080,5080,5080,0
|
|
20230908,172000,246009520,5080,5080,5080,5080,0
|
|
20230908,171900,246009520,5080,5080,5080,5080,0
|
|
20230908,171800,246009520,5080,5080,5080,5080,0
|
|
20230908,171700,246009520,5080,5080,5080,5080,0
|
|
20230908,171600,246009520,5080,5080,5080,5080,0
|
|
20230908,171500,246009520,5080,5080,5080,5080,0
|
|
20230908,171400,246009520,5080,5080,5080,5080,0
|
|
20230908,171300,246009520,5080,5080,5080,5080,0
|
|
20230908,171200,246009520,5080,5080,5080,5080,0
|
|
20230908,171100,246009520,5080,5080,5080,5080,0
|
|
20230908,171000,246009520,5080,5080,5080,5080,0
|
|
20230908,170900,246009520,5080,5080,5080,5080,0
|
|
20230908,170800,246009520,5080,5080,5080,5080,0
|
|
20230908,170700,246009520,5080,5080,5080,5080,0
|
|
20230908,170600,246009520,5080,5080,5080,5080,0
|
|
20230908,170500,246009520,5080,5080,5080,5080,0
|
|
20230908,170400,246009520,5080,5080,5080,5080,0
|
|
20230908,170300,246009520,5080,5080,5080,5080,0
|
|
20230908,170200,246009520,5080,5080,5080,5080,643
|
|
20230908,170100,246009520,5080,5080,5080,5080,0
|
|
20230908,170000,246009520,5080,5080,5080,5080,0
|
|
20230908,165900,246009520,5080,5080,5080,5080,0
|
|
20230908,165800,246009520,5080,5080,5080,5080,0
|
|
20230908,165700,246009520,5080,5080,5080,5080,0
|
|
20230908,165600,246009520,5080,5080,5080,5080,0
|
|
20230908,165500,246009520,5080,5080,5080,5080,0
|
|
20230908,165400,246009520,5080,5080,5080,5080,0
|
|
20230908,165300,246009520,5080,5080,5080,5080,0
|
|
20230908,165200,246009520,5080,5080,5080,5080,0
|
|
20230908,165100,246009520,5080,5080,5080,5080,0
|
|
20230908,165000,246009520,5080,5080,5080,5080,0
|
|
20230908,164900,246009520,5080,5080,5080,5080,0
|
|
20230908,164800,246009520,5080,5080,5080,5080,0
|
|
20230908,164700,246009520,5080,5080,5080,5080,0
|
|
20230908,164600,246009520,5080,5080,5080,5080,0
|
|
20230908,164500,246009520,5080,5080,5080,5080,0
|
|
20230908,164400,246009520,5080,5080,5080,5080,0
|
|
20230908,164300,246009520,5080,5080,5080,5080,0
|
|
20230908,164200,246009520,5080,5080,5080,5080,0
|
|
20230908,164100,246009520,5080,5080,5080,5080,0
|
|
20230908,164000,246009520,5080,5080,5080,5080,0
|
|
20230908,163900,246009520,5080,5080,5080,5080,0
|
|
20230908,163800,246009520,5080,5080,5080,5080,0
|
|
20230908,163700,246009520,5080,5080,5080,5080,0
|
|
20230908,163600,246009520,5080,5080,5080,5080,0
|
|
20230908,163500,246009520,5080,5080,5080,5080,0
|
|
20230908,163400,246009520,5080,5080,5080,5080,0
|
|
20230908,163300,246009520,5080,5080,5080,5080,0
|
|
20230908,163200,246009520,5080,5080,5080,5080,643
|
|
20230908,163100,246009520,5080,5080,5080,5080,0
|
|
20230908,163000,246009520,5080,5080,5080,5080,0
|
|
20230908,162900,246009520,5080,5080,5080,5080,0
|
|
20230908,162800,246009520,5080,5080,5080,5080,0
|
|
20230908,162700,246009520,5080,5080,5080,5080,0
|
|
20230908,162600,246009520,5080,5080,5080,5080,0
|
|
20230908,162500,246009520,5080,5080,5080,5080,0
|
|
20230908,162400,246009520,5080,5080,5080,5080,0
|
|
20230908,162300,246009520,5080,5080,5080,5080,0
|
|
20230908,162200,246009520,5080,5080,5080,5080,0
|
|
20230908,162100,246009520,5080,5080,5080,5080,0
|
|
20230908,162000,246009520,5080,5080,5080,5080,0
|
|
20230908,161900,246009520,5080,5080,5080,5080,0
|
|
20230908,161800,246009520,5080,5080,5080,5080,0
|
|
20230908,161700,246009520,5080,5080,5080,5080,0
|
|
20230908,161600,246009520,5080,5080,5080,5080,0
|
|
20230908,161500,246009520,5080,5080,5080,5080,0
|
|
20230908,161400,246009520,5080,5080,5080,5080,0
|
|
20230908,161300,246009520,5080,5080,5080,5080,0
|
|
20230908,161200,246009520,5080,5080,5080,5080,0
|
|
20230908,161100,246009520,5080,5080,5080,5080,0
|
|
20230908,161000,246009520,5080,5080,5080,5080,0
|
|
20230908,160900,246009520,5080,5080,5080,5080,0
|
|
20230908,160800,246009520,5080,5080,5080,5080,0
|
|
20230908,160700,246009520,5080,5080,5080,5080,0
|
|
20230908,160600,246009520,5080,5080,5080,5080,0
|
|
20230908,160500,246009520,5080,5080,5080,5080,0
|
|
20230908,160400,246009520,5080,5080,5080,5080,0
|
|
20230908,160300,246009520,5080,5080,5080,5080,0
|
|
20230908,160200,246009520,5080,5080,5080,5080,643
|
|
20230908,160100,246009520,5080,5080,5080,5080,0
|
|
20230908,160000,246009520,5080,5080,5080,5080,0
|
|
20230908,155900,246009520,5080,5080,5080,5080,0
|
|
20230908,155800,246009520,5080,5080,5080,5080,0
|
|
20230908,155700,246009520,5080,5080,5080,5080,0
|
|
20230908,155600,246009520,5080,5080,5080,5080,0
|
|
20230908,155500,246009520,5080,5080,5080,5080,0
|
|
20230908,155400,246009520,5080,5080,5080,5080,0
|
|
20230908,155300,246009520,5080,5080,5080,5080,0
|
|
20230908,155200,246009520,5080,5080,5080,5080,0
|
|
20230908,155100,246009520,5080,5080,5080,5080,0
|
|
20230908,155000,246009520,5080,5080,5080,5080,0
|
|
20230908,154900,246009520,5080,5080,5080,5080,0
|
|
20230908,154800,246009520,5080,5080,5080,5080,0
|
|
20230908,154700,246009520,5080,5080,5080,5080,0
|
|
20230908,154600,246009520,5080,5080,5080,5080,0
|
|
20230908,154500,246009520,5080,5080,5080,5080,0
|
|
20230908,154400,246009520,5080,5080,5080,5080,0
|
|
20230908,154300,246009520,5080,5080,5080,5080,0
|
|
20230908,154200,246009520,5080,5080,5080,5080,0
|
|
20230908,154100,246009520,5080,5080,5080,5080,0
|
|
20230908,154000,246009520,5080,5080,5080,5080,0
|
|
20230908,153900,246009520,5080,5080,5080,5080,0
|
|
20230908,153800,246009520,5080,5080,5080,5080,0
|
|
20230908,153700,246009520,5080,5080,5080,5080,0
|
|
20230908,153600,246009520,5080,5080,5080,5080,0
|
|
20230908,153500,246009520,5080,5080,5080,5080,0
|
|
20230908,153400,246009520,5080,5080,5080,5080,0
|
|
20230908,153300,246009520,5080,5080,5080,5080,0
|
|
20230908,153200,246009520,5080,5080,5080,5080,643
|
|
20230908,153100,246009520,5080,5080,5080,5080,0
|
|
20230908,153000,246009520,5080,5080,5080,5080,643
|
|
20230908,152900,242743080,5060,5060,5060,5060,0
|
|
20230908,152800,242743080,5060,5060,5060,5060,0
|
|
20230908,152700,242743080,5060,5060,5060,5060,0
|
|
20230908,152600,242743080,5060,5060,5060,5060,0
|
|
20230908,152500,242743080,5060,5060,5060,5060,0
|
|
20230908,152400,242743080,5060,5060,5060,5060,0
|
|
20230908,152300,242743080,5060,5060,5060,5060,0
|
|
20230908,152200,242743080,5060,5060,5060,5060,0
|
|
20230908,152100,242743080,5060,5060,5060,5060,0
|
|
20230908,152000,242743080,5060,5060,5060,5060,0
|
|
20230908,151900,242743080,5060,5060,5060,5060,66
|
|
20230908,151800,242409120,5060,5060,5060,5060,118
|
|
20230908,151700,241812040,5070,5070,5070,5070,6
|
|
20230908,151600,241781620,5060,5060,5060,5060,0
|
|
20230908,151500,241781620,5060,5060,5060,5060,0
|
|
20230908,151400,241781620,5060,5070,5070,5060,15
|
|
20230908,151300,241705710,5060,5060,5060,5060,1
|
|
20230908,151200,241700650,5070,5070,5070,5070,0
|
|
20230908,151100,241700650,5070,5070,5070,5070,180
|
|
20230908,151000,240788050,5070,5070,5070,5070,0
|
|
20230908,150900,240788050,5070,5070,5070,5070,1212
|
|
20230908,150800,234643210,5080,5080,5080,5080,0
|
|
20230908,150700,234643210,5080,5080,5080,5080,0
|
|
20230908,150600,234643210,5080,5080,5080,5080,136
|
|
20230908,150500,233952330,5070,5070,5070,5070,1
|
|
20230908,150400,233947260,5080,5080,5080,5080,1
|
|
20230908,150300,233942180,5070,5070,5070,5070,2014
|
|
20230908,150200,223731200,5090,5090,5090,5090,0
|
|
20230908,150100,223731200,5090,5090,5090,5090,0
|
|
20230908,150000,223731200,5090,5090,5090,5090,0
|
|
20230908,145900,223731200,5090,5090,5090,5090,0
|
|
20230908,145800,223731200,5090,5090,5090,5090,1
|
|
20230908,145700,223726110,5090,5090,5090,5090,0
|
|
20230908,145600,223726110,5090,5090,5090,5090,0
|
|
20230908,145500,223726110,5090,5090,5090,5090,0
|
|
20230908,145400,223726110,5090,5090,5090,5090,50
|
|
20230908,145300,223471610,5090,5090,5090,5090,0
|
|
20230908,145200,223471610,5090,5090,5090,5090,0
|
|
20230908,145100,223471610,5090,5090,5090,5090,0
|
|
20230908,145000,223471610,5090,5090,5090,5090,350
|
|
20230908,144900,221690110,5090,5090,5090,5090,0
|
|
20230908,144800,221690110,5090,5090,5090,5090,900
|
|
20230908,144700,217109110,5090,5090,5090,5090,135
|
|
20230908,144600,216421960,5080,5080,5080,5080,0
|
|
20230908,144500,216421960,5080,5080,5080,5080,400
|
|
20230908,144400,214389960,5070,5070,5070,5070,14
|
|
20230908,144300,214318980,5080,5080,5080,5080,0
|
|
20230908,144200,214318980,5080,5080,5080,5080,0
|
|
20230908,144100,214318980,5080,5080,5080,5080,750
|
|
20230908,144000,210508980,5070,5070,5070,5070,0
|
|
20230908,143900,210508980,5070,5070,5070,5070,28
|
|
20230908,143800,210367020,5070,5070,5070,5070,0
|
|
20230908,143700,210367020,5070,5070,5070,5070,77
|
|
20230908,143600,209976630,5060,5060,5060,5060,0
|
|
20230908,143500,209976630,5060,5060,5060,5060,0
|
|
20230908,143400,209976630,5060,5060,5060,5060,14
|
|
20230908,143300,209905790,5070,5070,5070,5070,0
|
|
20230908,143200,209905790,5070,5070,5070,5070,47
|
|
20230908,143100,209667500,5070,5070,5070,5070,0
|
|
20230908,143000,209667500,5070,5070,5070,5070,0
|
|
20230908,142900,209667500,5070,5070,5070,5070,20
|
|
20230908,142800,209566100,5060,5060,5060,5060,0
|
|
20230908,142700,209566100,5060,5060,5060,5060,0
|
|
20230908,142600,209566100,5060,5060,5060,5060,0
|
|
20230908,142500,209566100,5060,5060,5060,5060,0
|
|
20230908,142400,209566100,5060,5060,5060,5060,0
|
|
20230908,142300,209566100,5060,5060,5060,5060,10
|
|
20230908,142200,209515500,5060,5060,5060,5060,0
|
|
20230908,142100,209515500,5060,5060,5060,5060,0
|
|
20230908,142000,209515500,5060,5060,5060,5060,0
|
|
20230908,141900,209515500,5060,5060,5060,5050,1390
|
|
20230908,141800,202493830,5090,5060,5090,5060,795
|
|
20230908,141700,198471100,5060,5060,5060,5060,0
|
|
20230908,141600,198471100,5060,5060,5060,5060,6
|
|
20230908,141500,198440740,5060,5060,5060,5060,14
|
|
20230908,141400,198369900,5060,5060,5060,5060,0
|
|
20230908,141300,198369900,5060,5060,5060,5060,0
|
|
20230908,141200,198369900,5060,5060,5060,5060,0
|
|
20230908,141100,198369900,5060,5060,5060,5060,0
|
|
20230908,141000,198369900,5060,5060,5060,5060,0
|
|
20230908,140900,198369900,5060,5060,5060,5060,1
|
|
20230908,140800,198364840,5050,5050,5050,5050,11
|
|
20230908,140700,198309290,5060,5060,5060,5060,0
|
|
20230908,140600,198309290,5060,5060,5070,5060,323
|
|
20230908,140500,196674810,5070,5070,5070,5070,0
|
|
20230908,140400,196674810,5070,5070,5070,5070,0
|
|
20230908,140300,196674810,5070,5070,5070,5070,0
|
|
20230908,140200,196674810,5070,5070,5070,5070,0
|
|
20230908,140100,196674810,5070,5070,5080,5070,31
|
|
20230908,140000,196517510,5060,5060,5060,5060,0
|
|
20230908,135900,196517510,5060,5060,5060,5060,20
|
|
20230908,135800,196416310,5070,5070,5070,5070,10
|
|
20230908,135700,196365610,5070,5070,5070,5070,0
|
|
20230908,135600,196365610,5070,5070,5070,5070,0
|
|
20230908,135500,196365610,5070,5070,5070,5070,0
|
|
20230908,135400,196365610,5070,5070,5070,5070,112
|
|
20230908,135300,195797770,5080,5080,5080,5080,0
|
|
20230908,135200,195797770,5080,5070,5080,5070,20
|
|
20230908,135100,195696240,5080,5080,5080,5080,0
|
|
20230908,135000,195696240,5080,5080,5080,5080,100
|
|
20230908,134900,195188240,5090,5090,5090,5090,0
|
|
20230908,134800,195188240,5090,5090,5090,5090,0
|
|
20230908,134700,195188240,5090,5090,5090,5090,0
|
|
20230908,134600,195188240,5090,5090,5090,5090,0
|
|
20230908,134500,195188240,5090,5090,5090,5090,0
|
|
20230908,134400,195188240,5090,5090,5090,5090,0
|
|
20230908,134300,195188240,5090,5090,5090,5090,0
|
|
20230908,134200,195188240,5090,5090,5090,5090,0
|
|
20230908,134100,195188240,5090,5090,5090,5090,0
|
|
20230908,134000,195188240,5090,5090,5090,5090,300
|
|
20230908,133900,193661240,5090,5090,5090,5090,0
|
|
20230908,133800,193661240,5090,5090,5090,5090,300
|
|
20230908,133700,192134240,5090,5090,5090,5090,0
|
|
20230908,133600,192134240,5090,5090,5090,5090,0
|
|
20230908,133500,192134240,5090,5080,5090,5080,650
|
|
20230908,133400,188825780,5080,5080,5080,5080,10
|
|
20230908,133300,188774980,5080,5080,5080,5080,150
|
|
20230908,133200,188012980,5080,5080,5080,5080,3
|
|
20230908,133100,187997740,5060,5060,5060,5060,151
|
|
20230908,133000,187233680,5070,5070,5070,5070,0
|
|
20230908,132900,187233680,5070,5070,5070,5070,2
|
|
20230908,132800,187223540,5070,5070,5070,5070,128
|
|
20230908,132700,186574580,5070,5070,5070,5070,0
|
|
20230908,132600,186574580,5070,5070,5070,5070,0
|
|
20230908,132500,186574580,5070,5070,5070,5070,10
|
|
20230908,132400,186523880,5070,5070,5070,5070,0
|
|
20230908,132300,186523880,5070,5070,5070,5070,10
|
|
20230908,132200,186473180,5070,5070,5070,5070,0
|
|
20230908,132100,186473180,5070,5070,5070,5070,0
|
|
20230908,132000,186473180,5070,5060,5070,5060,250
|
|
20230908,131900,185205740,5040,5040,5040,5040,0
|
|
20230908,131800,185205740,5040,5060,5060,5040,6
|
|
20230908,131700,185175400,5060,5060,5060,5060,0
|
|
20230908,131600,185175400,5060,5060,5060,5060,30
|
|
20230908,131500,185023600,5060,5060,5060,5060,90
|
|
20230908,131400,184568200,5060,5060,5060,5060,282
|
|
20230908,131300,183141280,5060,5060,5060,5060,0
|
|
20230908,131200,183141280,5060,5060,5060,5060,45
|
|
20230908,131100,182913580,5060,5060,5060,5060,100
|
|
20230908,131000,182407580,5040,5040,5040,5040,0
|
|
20230908,130900,182407580,5040,5040,5040,5040,1
|
|
20230908,130800,182402540,5030,5040,5040,5030,2
|
|
20230908,130700,182392470,5020,5020,5020,5020,0
|
|
20230908,130600,182392470,5020,5020,5020,5020,0
|
|
20230908,130500,182392470,5020,5020,5020,5020,0
|
|
20230908,130400,182392470,5020,5020,5020,5020,0
|
|
20230908,130300,182392470,5020,5020,5020,5020,1014
|
|
20230908,130200,177302190,5020,5020,5020,5020,0
|
|
20230908,130100,177302190,5020,5020,5020,5020,499
|
|
20230908,130000,174797210,5020,5020,5020,5020,14
|
|
20230908,125900,174726930,5020,5020,5020,5020,0
|
|
20230908,125800,174726930,5020,5020,5020,5020,0
|
|
20230908,125700,174726930,5020,5020,5020,5020,0
|
|
20230908,125600,174726930,5020,5020,5020,5020,0
|
|
20230908,125500,174726930,5020,5020,5020,5020,0
|
|
20230908,125400,174726930,5020,5020,5020,5020,0
|
|
20230908,125300,174726930,5020,5020,5020,5020,0
|
|
20230908,125200,174726930,5020,5020,5020,5020,0
|
|
20230908,125100,174726930,5020,5020,5020,5020,0
|
|
20230908,125000,174726930,5020,5020,5020,5020,0
|
|
20230908,124900,174726930,5020,5020,5020,5020,0
|
|
20230908,124800,174726930,5020,5020,5020,5020,14
|
|
20230908,124700,174656650,5020,5020,5020,5020,0
|
|
20230908,124600,174656650,5020,5020,5020,5020,0
|
|
20230908,124500,174656650,5020,5020,5020,5020,0
|
|
20230908,124400,174656650,5020,5020,5020,5020,0
|
|
20230908,124300,174656650,5020,5030,5030,5020,5
|
|
20230908,124200,174631540,5020,5020,5020,5020,0
|
|
20230908,124100,174631540,5020,5020,5020,5020,0
|
|
20230908,124000,174631540,5020,5030,5030,5020,396
|
|
20230908,123900,172642460,5040,5040,5040,5040,0
|
|
20230908,123800,172642460,5040,5040,5040,5040,0
|
|
20230908,123700,172642460,5040,5040,5040,5040,129
|
|
20230908,123600,171992300,5030,5030,5030,5030,0
|
|
20230908,123500,171992300,5030,5030,5030,5030,0
|
|
20230908,123400,171992300,5030,5030,5030,5030,0
|
|
20230908,123300,171992300,5030,5030,5030,5030,0
|
|
20230908,123200,171992300,5030,5040,5040,5030,54
|
|
20230908,123100,171720560,5050,5050,5050,5050,36
|
|
20230908,123000,171538760,5080,5080,5080,5080,1
|
|
20230908,122900,171533680,5080,5080,5080,5080,0
|
|
20230908,122800,171533680,5080,5080,5080,5080,0
|
|
20230908,122700,171533680,5080,5080,5080,5080,0
|
|
20230908,122600,171533680,5080,5080,5080,5080,0
|
|
20230908,122500,171533680,5080,5080,5080,5080,0
|
|
20230908,122400,171533680,5080,5080,5080,5080,0
|
|
20230908,122300,171533680,5080,5080,5080,5080,0
|
|
20230908,122200,171533680,5080,5080,5080,5080,0
|
|
20230908,122100,171533680,5080,5080,5080,5080,0
|
|
20230908,122000,171533680,5080,5080,5080,5080,443
|
|
20230908,121900,169283240,5070,5070,5070,5070,200
|
|
20230908,121800,168269240,5070,5060,5070,5060,444
|
|
20230908,121700,166018170,5070,5070,5070,5070,0
|
|
20230908,121600,166018170,5070,5070,5070,5070,0
|
|
20230908,121500,166018170,5070,5070,5070,5070,0
|
|
20230908,121400,166018170,5070,5070,5070,5070,0
|
|
20230908,121300,166018170,5070,5070,5070,5070,0
|
|
20230908,121200,166018170,5070,5070,5070,5070,0
|
|
20230908,121100,166018170,5070,5070,5070,5070,0
|
|
20230908,121000,166018170,5070,5070,5070,5070,0
|
|
20230908,120900,166018170,5070,5070,5070,5070,0
|
|
20230908,120800,166018170,5070,5070,5070,5070,0
|
|
20230908,120700,166018170,5070,5070,5070,5070,0
|
|
20230908,120600,166018170,5070,5070,5070,5070,0
|
|
20230908,120500,166018170,5070,5070,5070,5070,0
|
|
20230908,120400,166018170,5070,5060,5070,5060,300
|
|
20230908,120300,164497240,5060,5060,5060,5060,0
|
|
20230908,120200,164497240,5060,5060,5060,5060,0
|
|
20230908,120100,164497240,5060,5060,5060,5060,20
|
|
20230908,120000,164396040,5050,5050,5050,5050,0
|
|
20230908,115900,164396040,5050,5050,5050,5050,0
|
|
20230908,115800,164396040,5050,5050,5050,5050,0
|
|
20230908,115700,164396040,5050,5040,5050,5040,465
|
|
20230908,115600,162048540,5030,5030,5030,5030,0
|
|
20230908,115500,162048540,5030,5030,5030,5030,0
|
|
20230908,115400,162048540,5030,5030,5030,5030,0
|
|
20230908,115300,162048540,5030,5030,5030,5030,0
|
|
20230908,115200,162048540,5030,5030,5030,5030,0
|
|
20230908,115100,162048540,5030,5030,5030,5030,0
|
|
20230908,115000,162048540,5030,5030,5030,5030,1
|
|
20230908,114900,162043510,5030,5030,5030,5030,0
|
|
20230908,114800,162043510,5030,5030,5030,5030,14
|
|
20230908,114700,161973090,5030,5030,5030,5030,0
|
|
20230908,114600,161973090,5030,5030,5030,5030,0
|
|
20230908,114500,161973090,5030,5030,5030,5030,0
|
|
20230908,114400,161973090,5030,5030,5030,5030,9
|
|
20230908,114300,161927820,5030,5030,5030,5030,14
|
|
20230908,114200,161857400,5030,5030,5030,5030,0
|
|
20230908,114100,161857400,5030,5030,5030,5030,0
|
|
20230908,114000,161857400,5030,5030,5030,5030,0
|
|
20230908,113900,161857400,5030,5030,5030,5030,0
|
|
20230908,113800,161857400,5030,5030,5030,5030,0
|
|
20230908,113700,161857400,5030,5030,5030,5030,0
|
|
20230908,113600,161857400,5030,5030,5030,5030,0
|
|
20230908,113500,161857400,5030,5030,5030,5030,0
|
|
20230908,113400,161857400,5030,5030,5030,5030,0
|
|
20230908,113300,161857400,5030,5030,5030,5030,0
|
|
20230908,113200,161857400,5030,5030,5030,5030,0
|
|
20230908,113100,161857400,5030,5030,5030,5030,0
|
|
20230908,113000,161857400,5030,5030,5030,5030,0
|
|
20230908,112900,161857400,5030,5030,5030,5030,302
|
|
20230908,112800,160338340,5030,5030,5030,5030,0
|
|
20230908,112700,160338340,5030,5030,5030,5030,0
|
|
20230908,112600,160338340,5030,5050,5050,5030,100
|
|
20230908,112500,159834340,5080,5080,5080,5080,0
|
|
20230908,112400,159834340,5080,5060,5080,5060,300
|
|
20230908,112300,158310480,5070,5070,5070,5070,0
|
|
20230908,112200,158310480,5070,5070,5070,5070,1
|
|
20230908,112100,158305410,5070,5070,5070,5070,0
|
|
20230908,112000,158305410,5070,5070,5070,5070,0
|
|
20230908,111900,158305410,5070,5070,5070,5070,1
|
|
20230908,111800,158300340,5070,5070,5070,5070,0
|
|
20230908,111700,158300340,5070,5060,5070,5060,21
|
|
20230908,111600,158193940,5070,5070,5070,5070,0
|
|
20230908,111500,158193940,5070,5070,5070,5070,0
|
|
20230908,111400,158193940,5070,5070,5070,5070,0
|
|
20230908,111300,158193940,5070,5070,5070,5070,0
|
|
20230908,111200,158193940,5070,5070,5070,5070,0
|
|
20230908,111100,158193940,5070,5070,5070,5070,0
|
|
20230908,111000,158193940,5070,5070,5070,5070,0
|
|
20230908,110900,158193940,5070,5070,5070,5070,23
|
|
20230908,110800,158077330,5050,5050,5050,5050,0
|
|
20230908,110700,158077330,5050,5040,5050,5040,27
|
|
20230908,110600,157941040,5030,5030,5030,5030,14
|
|
20230908,110500,157870620,5030,5030,5030,5030,0
|
|
20230908,110400,157870620,5030,5030,5030,5030,0
|
|
20230908,110300,157870620,5030,5040,5040,5030,2
|
|
20230908,110200,157860550,5050,5050,5050,5050,0
|
|
20230908,110100,157860550,5050,5050,5050,5050,24
|
|
20230908,110000,157739350,5050,5050,5050,5050,0
|
|
20230908,105900,157739350,5050,5040,5050,5040,500
|
|
20230908,105800,155216630,5040,5030,5040,5030,11
|
|
20230908,105700,155161290,5030,5030,5030,5030,90
|
|
20230908,105600,154708590,5000,5000,5000,5000,0
|
|
20230908,105500,154708590,5000,5010,5010,5000,13
|
|
20230908,105400,154643490,5000,5000,5000,5000,0
|
|
20230908,105300,154643490,5000,5000,5000,5000,0
|
|
20230908,105200,154643490,5000,5030,5030,5000,1500
|
|
20230908,105100,147126610,5030,5040,5040,5030,1500
|
|
20230908,105000,139581330,5040,5040,5040,5040,0
|
|
20230908,104900,139581330,5040,5040,5040,5040,0
|
|
20230908,104800,139581330,5040,5040,5040,5040,0
|
|
20230908,104700,139581330,5040,5060,5060,5040,574
|
|
20230908,104600,136686440,5050,5050,5050,5050,0
|
|
20230908,104500,136686440,5050,5050,5050,5050,0
|
|
20230908,104400,136686440,5050,5050,5050,5050,0
|
|
20230908,104300,136686440,5050,5050,5050,5050,0
|
|
20230908,104200,136686440,5050,5050,5050,5050,0
|
|
20230908,104100,136686440,5050,5050,5050,5050,0
|
|
20230908,104000,136686440,5050,5050,5050,5050,16
|
|
20230908,103900,136605640,5050,5050,5050,5050,0
|
|
20230908,103800,136605640,5050,5050,5050,5050,0
|
|
20230908,103700,136605640,5050,5050,5050,5050,440
|
|
20230908,103600,134383640,5050,5050,5050,5050,30
|
|
20230908,103500,134232140,5050,5050,5050,5050,0
|
|
20230908,103400,134232140,5050,5050,5050,5050,0
|
|
20230908,103300,134232140,5050,5050,5050,5050,0
|
|
20230908,103200,134232140,5050,5050,5050,5050,6
|
|
20230908,103100,134201840,5050,5050,5050,5050,150
|
|
20230908,103000,133444340,5050,5060,5060,5050,566
|
|
20230908,102900,130584920,5070,5070,5070,5070,0
|
|
20230908,102800,130584920,5070,5070,5070,5070,1
|
|
20230908,102700,130579850,5100,5100,5100,5100,0
|
|
20230908,102600,130579850,5100,5100,5100,5100,0
|
|
20230908,102500,130579850,5100,5100,5100,5100,0
|
|
20230908,102400,130579850,5100,5100,5100,5100,0
|
|
20230908,102300,130579850,5100,5100,5100,5100,0
|
|
20230908,102200,130579850,5100,5070,5100,5070,12
|
|
20230908,102100,130518680,5050,5050,5050,5050,14
|
|
20230908,102000,130447980,5060,5060,5060,5060,0
|
|
20230908,101900,130447980,5060,5060,5060,5060,0
|
|
20230908,101800,130447980,5060,5070,5070,5060,1117
|
|
20230908,101700,124795950,5060,5060,5060,5060,0
|
|
20230908,101600,124795950,5060,5060,5060,5060,0
|
|
20230908,101500,124795950,5060,5060,5060,5060,0
|
|
20230908,101400,124795950,5060,5060,5060,5060,0
|
|
20230908,101300,124795950,5060,5060,5060,5060,0
|
|
20230908,101200,124795950,5060,5060,5060,5060,0
|
|
20230908,101100,124795950,5060,5060,5060,5060,319
|
|
20230908,101000,123181810,5070,5070,5070,5070,0
|
|
20230908,100900,123181810,5070,5070,5070,5070,0
|
|
20230908,100800,123181810,5070,5070,5070,5070,0
|
|
20230908,100700,123181810,5070,5070,5070,5070,0
|
|
20230908,100600,123181810,5070,5070,5070,5070,0
|
|
20230908,100500,123181810,5070,5070,5070,5070,0
|
|
20230908,100400,123181810,5070,5070,5070,5070,0
|
|
20230908,100300,123181810,5070,5070,5070,5070,0
|
|
20230908,100200,123181810,5070,5070,5070,5070,0
|
|
20230908,100100,123181810,5070,5070,5070,5070,50
|
|
20230908,100000,122928310,5060,5070,5070,5060,1405
|
|
20230908,095900,115815460,5080,5080,5080,5080,200
|
|
20230908,095800,114799460,5080,5080,5080,5080,8
|
|
20230908,095700,114758820,5070,5070,5070,5070,0
|
|
20230908,095600,114758820,5070,5070,5070,5070,0
|
|
20230908,095500,114758820,5070,5070,5070,5070,500
|
|
20230908,095400,112223820,5080,5080,5100,5080,21
|
|
20230908,095300,112116890,5070,5070,5070,5070,0
|
|
20230908,095200,112116890,5070,5070,5070,5070,559
|
|
20230908,095100,109282760,5070,5070,5070,5070,300
|
|
20230908,095000,107761760,5070,5070,5070,5070,1
|
|
20230908,094900,107756690,5070,5080,5080,5070,264
|
|
20230908,094800,106418130,5070,5070,5070,5070,0
|
|
20230908,094700,106418130,5070,5070,5070,5070,0
|
|
20230908,094600,106418130,5070,5070,5070,5070,0
|
|
20230908,094500,106418130,5070,5070,5070,5070,0
|
|
20230908,094400,106418130,5070,5070,5070,5070,1
|
|
20230908,094300,106413060,5070,5090,5090,5070,652
|
|
20230908,094200,103103190,5090,5090,5090,5090,0
|
|
20230908,094100,103103190,5090,5100,5100,5090,24
|
|
20230908,094000,102981010,5100,5100,5100,5100,0
|
|
20230908,093900,102981010,5100,5100,5100,5100,1
|
|
20230908,093800,102975910,5110,5110,5110,5110,0
|
|
20230908,093700,102975910,5110,5110,5110,5110,2
|
|
20230908,093600,102965690,5110,5100,5110,5100,500
|
|
20230908,093500,100410760,5110,5110,5110,5110,0
|
|
20230908,093400,100410760,5110,5110,5110,5110,3
|
|
20230908,093300,100395430,5110,5110,5110,5110,150
|
|
20230908,093200,99628930,5110,5110,5110,5110,65
|
|
20230908,093100,99296780,5110,5090,5110,5090,150
|
|
20230908,093000,98530740,5090,5090,5090,5090,510
|
|
20230908,092900,95934840,5100,5100,5100,5100,20
|
|
20230908,092800,95832840,5090,5100,5100,5090,585
|
|
20230908,092700,92854350,5100,5100,5100,5100,117
|
|
20230908,092600,92257650,5110,5120,5120,5110,312
|
|
20230908,092500,90662320,5130,5130,5130,5130,601
|
|
20230908,092400,87579190,5130,5130,5130,5130,102
|
|
20230908,092300,87055930,5130,5130,5130,5130,1
|
|
20230908,092200,87050800,5140,5140,5140,5140,0
|
|
20230908,092100,87050800,5140,5140,5140,5140,3706
|
|
20230908,092000,68001960,5130,5120,5130,5120,668
|
|
20230908,091900,64576800,5130,5140,5140,5130,227
|
|
20230908,091800,63412280,5140,5140,5140,5140,0
|
|
20230908,091700,63412280,5140,5130,5140,5130,1035
|
|
20230908,091600,58092730,5130,5110,5130,5110,3801
|
|
20230908,091500,38613570,5110,5110,5110,5110,0
|
|
20230908,091400,38613570,5110,5110,5110,5110,500
|
|
20230908,091300,36058570,5110,5110,5110,5110,30
|
|
20230908,091200,35905270,5110,5100,5110,5100,1000
|
|
20230908,091100,30796290,5080,5070,5080,5070,1410
|
|
20230908,091000,23647490,5080,5080,5080,5080,210
|
|
20230908,090900,22580690,5080,5080,5080,5080,290
|
|
20230908,090800,21107490,5070,5070,5070,5070,0
|
|
20230908,090700,21107490,5070,5070,5070,5070,176
|
|
20230908,090600,20215170,5100,5100,5100,5100,500
|
|
20230908,090500,17665170,5070,5070,5070,5070,65
|
|
20230908,090400,17335620,5070,5070,5070,5070,2
|
|
20230908,090300,17325480,5070,5110,5110,5070,1094
|
|
20230908,090200,11753890,5100,5090,5100,5080,504
|
|
20230908,090100,9185940,5090,5060,5090,5060,400
|
|
20230908,090000,7155950,5080,5050,5080,5050,1411
|