632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,192900,262361515,5080,5080,5080,5080,554
|
|
20230911,192800,262361515,5080,5080,5080,5080,0
|
|
20230911,192700,262361515,5080,5080,5080,5080,0
|
|
20230911,192600,262361515,5080,5080,5080,5080,0
|
|
20230911,192500,262361515,5080,5080,5080,5080,0
|
|
20230911,192400,262361515,5080,5080,5080,5080,0
|
|
20230911,192300,262361515,5080,5080,5080,5080,0
|
|
20230911,192200,262361515,5080,5080,5080,5080,0
|
|
20230911,192100,262361515,5080,5080,5080,5080,0
|
|
20230911,192000,262361515,5080,5080,5080,5080,0
|
|
20230911,191900,262361515,5080,5080,5080,5080,0
|
|
20230911,191800,262361515,5080,5080,5080,5080,0
|
|
20230911,191700,262361515,5080,5080,5080,5080,0
|
|
20230911,191600,262361515,5080,5080,5080,5080,0
|
|
20230911,191500,262361515,5080,5080,5080,5080,0
|
|
20230911,191400,262361515,5080,5080,5080,5080,0
|
|
20230911,191300,262361515,5080,5080,5080,5080,0
|
|
20230911,191200,262361515,5080,5080,5080,5080,0
|
|
20230911,191100,262361515,5080,5080,5080,5080,0
|
|
20230911,191000,262361515,5080,5080,5080,5080,0
|
|
20230911,190900,262361515,5080,5080,5080,5080,0
|
|
20230911,190800,262361515,5080,5080,5080,5080,0
|
|
20230911,190700,262361515,5080,5080,5080,5080,0
|
|
20230911,190600,262361515,5080,5080,5080,5080,0
|
|
20230911,190500,262361515,5080,5080,5080,5080,0
|
|
20230911,190400,262361515,5080,5080,5080,5080,0
|
|
20230911,190300,262361515,5080,5080,5080,5080,0
|
|
20230911,190200,262361515,5080,5080,5080,5080,0
|
|
20230911,190100,262361515,5080,5080,5080,5080,0
|
|
20230911,190000,262361515,5080,5080,5080,5080,0
|
|
20230911,185900,262361515,5080,5080,5080,5080,554
|
|
20230911,185800,262361515,5080,5080,5080,5080,0
|
|
20230911,185700,262361515,5080,5080,5080,5080,0
|
|
20230911,185600,262361515,5080,5080,5080,5080,0
|
|
20230911,185500,262361515,5080,5080,5080,5080,0
|
|
20230911,185400,262361515,5080,5080,5080,5080,0
|
|
20230911,185300,262361515,5080,5080,5080,5080,0
|
|
20230911,185200,262361515,5080,5080,5080,5080,0
|
|
20230911,185100,262361515,5080,5080,5080,5080,0
|
|
20230911,185000,262361515,5080,5080,5080,5080,0
|
|
20230911,184900,262361515,5080,5080,5080,5080,0
|
|
20230911,184800,262361515,5080,5080,5080,5080,0
|
|
20230911,184700,262361515,5080,5080,5080,5080,0
|
|
20230911,184600,262361515,5080,5080,5080,5080,0
|
|
20230911,184500,262361515,5080,5080,5080,5080,0
|
|
20230911,184400,262361515,5080,5080,5080,5080,0
|
|
20230911,184300,262361515,5080,5080,5080,5080,0
|
|
20230911,184200,262361515,5080,5080,5080,5080,0
|
|
20230911,184100,262361515,5080,5080,5080,5080,0
|
|
20230911,184000,262361515,5080,5080,5080,5080,0
|
|
20230911,183900,262361515,5080,5080,5080,5080,0
|
|
20230911,183800,262361515,5080,5080,5080,5080,0
|
|
20230911,183700,262361515,5080,5080,5080,5080,0
|
|
20230911,183600,262361515,5080,5080,5080,5080,0
|
|
20230911,183500,262361515,5080,5080,5080,5080,0
|
|
20230911,183400,262361515,5080,5080,5080,5080,0
|
|
20230911,183300,262361515,5080,5080,5080,5080,0
|
|
20230911,183200,262361515,5080,5080,5080,5080,0
|
|
20230911,183100,262361515,5080,5080,5080,5080,0
|
|
20230911,183000,262361515,5080,5080,5080,5080,0
|
|
20230911,182900,262361515,5080,5080,5080,5080,554
|
|
20230911,182800,262361515,5080,5080,5080,5080,0
|
|
20230911,182700,262361515,5080,5080,5080,5080,0
|
|
20230911,182600,262361515,5080,5080,5080,5080,0
|
|
20230911,182500,262361515,5080,5080,5080,5080,0
|
|
20230911,182400,262361515,5080,5080,5080,5080,0
|
|
20230911,182300,262361515,5080,5080,5080,5080,0
|
|
20230911,182200,262361515,5080,5080,5080,5080,0
|
|
20230911,182100,262361515,5080,5080,5080,5080,0
|
|
20230911,182000,262361515,5080,5080,5080,5080,0
|
|
20230911,181900,262361515,5080,5080,5080,5080,0
|
|
20230911,181800,262361515,5080,5080,5080,5080,0
|
|
20230911,181700,262361515,5080,5080,5080,5080,0
|
|
20230911,181600,262361515,5080,5080,5080,5080,0
|
|
20230911,181500,262361515,5080,5080,5080,5080,0
|
|
20230911,181400,262361515,5080,5080,5080,5080,0
|
|
20230911,181300,262361515,5080,5080,5080,5080,0
|
|
20230911,181200,262361515,5080,5080,5080,5080,0
|
|
20230911,181100,262361515,5080,5080,5080,5080,0
|
|
20230911,181000,262361515,5080,5080,5080,5080,0
|
|
20230911,180900,262361515,5080,5080,5080,5080,0
|
|
20230911,180800,262361515,5080,5080,5080,5080,0
|
|
20230911,180700,262361515,5080,5080,5080,5080,0
|
|
20230911,180600,262361515,5080,5080,5080,5080,0
|
|
20230911,180500,262361515,5080,5080,5080,5080,0
|
|
20230911,180400,262361515,5080,5080,5080,5080,0
|
|
20230911,180300,262361515,5080,5080,5080,5080,0
|
|
20230911,180200,262361515,5080,5080,5080,5080,0
|
|
20230911,180100,262361515,5080,5080,5080,5080,0
|
|
20230911,180000,262361515,5080,5080,5080,5080,0
|
|
20230911,175900,262361515,5080,5080,5080,5080,554
|
|
20230911,175800,262361515,5080,5080,5080,5080,0
|
|
20230911,175700,262361515,5080,5080,5080,5080,0
|
|
20230911,175600,262361515,5080,5080,5080,5080,0
|
|
20230911,175500,262361515,5080,5080,5080,5080,0
|
|
20230911,175400,262361515,5080,5080,5080,5080,0
|
|
20230911,175300,262361515,5080,5080,5080,5080,0
|
|
20230911,175200,262361515,5080,5080,5080,5080,0
|
|
20230911,175100,262361515,5080,5080,5080,5080,0
|
|
20230911,175000,262361515,5080,5080,5080,5080,0
|
|
20230911,174900,262361515,5080,5080,5080,5080,0
|
|
20230911,174800,262361515,5080,5080,5080,5080,0
|
|
20230911,174700,262361515,5080,5080,5080,5080,0
|
|
20230911,174600,262361515,5080,5080,5080,5080,0
|
|
20230911,174500,262361515,5080,5080,5080,5080,0
|
|
20230911,174400,262361515,5080,5080,5080,5080,0
|
|
20230911,174300,262361515,5080,5080,5080,5080,0
|
|
20230911,174200,262361515,5080,5080,5080,5080,0
|
|
20230911,174100,262361515,5080,5080,5080,5080,0
|
|
20230911,174000,262361515,5080,5080,5080,5080,0
|
|
20230911,173900,262361515,5080,5080,5080,5080,0
|
|
20230911,173800,262361515,5080,5080,5080,5080,0
|
|
20230911,173700,262361515,5080,5080,5080,5080,0
|
|
20230911,173600,262361515,5080,5080,5080,5080,0
|
|
20230911,173500,262361515,5080,5080,5080,5080,0
|
|
20230911,173400,262361515,5080,5080,5080,5080,0
|
|
20230911,173300,262361515,5080,5080,5080,5080,0
|
|
20230911,173200,262361515,5080,5080,5080,5080,0
|
|
20230911,173100,262361515,5080,5080,5080,5080,0
|
|
20230911,173000,262361515,5080,5080,5080,5080,0
|
|
20230911,172900,262361515,5080,5080,5080,5080,554
|
|
20230911,172800,262361515,5080,5080,5080,5080,0
|
|
20230911,172700,262361515,5080,5080,5080,5080,0
|
|
20230911,172600,262361515,5080,5080,5080,5080,0
|
|
20230911,172500,262361515,5080,5080,5080,5080,0
|
|
20230911,172400,262361515,5080,5080,5080,5080,0
|
|
20230911,172300,262361515,5080,5080,5080,5080,0
|
|
20230911,172200,262361515,5080,5080,5080,5080,0
|
|
20230911,172100,262361515,5080,5080,5080,5080,0
|
|
20230911,172000,262361515,5080,5080,5080,5080,0
|
|
20230911,171900,262361515,5080,5080,5080,5080,0
|
|
20230911,171800,262361515,5080,5080,5080,5080,0
|
|
20230911,171700,262361515,5080,5080,5080,5080,0
|
|
20230911,171600,262361515,5080,5080,5080,5080,0
|
|
20230911,171500,262361515,5080,5080,5080,5080,0
|
|
20230911,171400,262361515,5080,5080,5080,5080,0
|
|
20230911,171300,262361515,5080,5080,5080,5080,0
|
|
20230911,171200,262361515,5080,5080,5080,5080,0
|
|
20230911,171100,262361515,5080,5080,5080,5080,0
|
|
20230911,171000,262361515,5080,5080,5080,5080,0
|
|
20230911,170900,262361515,5080,5080,5080,5080,0
|
|
20230911,170800,262361515,5080,5080,5080,5080,0
|
|
20230911,170700,262361515,5080,5080,5080,5080,0
|
|
20230911,170600,262361515,5080,5080,5080,5080,0
|
|
20230911,170500,262361515,5080,5080,5080,5080,0
|
|
20230911,170400,262361515,5080,5080,5080,5080,0
|
|
20230911,170300,262361515,5080,5080,5080,5080,0
|
|
20230911,170200,262361515,5080,5080,5080,5080,0
|
|
20230911,170100,262361515,5080,5080,5080,5080,0
|
|
20230911,170000,262361515,5080,5080,5080,5080,0
|
|
20230911,165900,262361515,5080,5080,5080,5080,554
|
|
20230911,165800,262361515,5080,5080,5080,5080,0
|
|
20230911,165700,262361515,5080,5080,5080,5080,0
|
|
20230911,165600,262361515,5080,5080,5080,5080,0
|
|
20230911,165500,262361515,5080,5080,5080,5080,0
|
|
20230911,165400,262361515,5080,5080,5080,5080,0
|
|
20230911,165300,262361515,5080,5080,5080,5080,0
|
|
20230911,165200,262361515,5080,5080,5080,5080,0
|
|
20230911,165100,262361515,5080,5080,5080,5080,0
|
|
20230911,165000,262361515,5080,5080,5080,5080,0
|
|
20230911,164900,262361515,5080,5080,5080,5080,0
|
|
20230911,164800,262361515,5080,5080,5080,5080,0
|
|
20230911,164700,262361515,5080,5080,5080,5080,0
|
|
20230911,164600,262361515,5080,5080,5080,5080,0
|
|
20230911,164500,262361515,5080,5080,5080,5080,0
|
|
20230911,164400,262361515,5080,5080,5080,5080,0
|
|
20230911,164300,262361515,5080,5080,5080,5080,0
|
|
20230911,164200,262361515,5080,5080,5080,5080,0
|
|
20230911,164100,262361515,5080,5080,5080,5080,0
|
|
20230911,164000,262361515,5080,5080,5080,5080,0
|
|
20230911,163900,262361515,5080,5080,5080,5080,0
|
|
20230911,163800,262361515,5080,5080,5080,5080,0
|
|
20230911,163700,262361515,5080,5080,5080,5080,0
|
|
20230911,163600,262361515,5080,5080,5080,5080,0
|
|
20230911,163500,262361515,5080,5080,5080,5080,0
|
|
20230911,163400,262361515,5080,5080,5080,5080,0
|
|
20230911,163300,262361515,5080,5080,5080,5080,0
|
|
20230911,163200,262361515,5080,5080,5080,5080,0
|
|
20230911,163100,262361515,5080,5080,5080,5080,0
|
|
20230911,163000,262361515,5080,5080,5080,5080,0
|
|
20230911,162900,262361515,5080,5080,5080,5080,554
|
|
20230911,162800,262361515,5080,5080,5080,5080,0
|
|
20230911,162700,262361515,5080,5080,5080,5080,0
|
|
20230911,162600,262361515,5080,5080,5080,5080,0
|
|
20230911,162500,262361515,5080,5080,5080,5080,0
|
|
20230911,162400,262361515,5080,5080,5080,5080,0
|
|
20230911,162300,262361515,5080,5080,5080,5080,0
|
|
20230911,162200,262361515,5080,5080,5080,5080,0
|
|
20230911,162100,262361515,5080,5080,5080,5080,0
|
|
20230911,162000,262361515,5080,5080,5080,5080,0
|
|
20230911,161900,262361515,5080,5080,5080,5080,0
|
|
20230911,161800,262361515,5080,5080,5080,5080,0
|
|
20230911,161700,262361515,5080,5080,5080,5080,0
|
|
20230911,161600,262361515,5080,5080,5080,5080,0
|
|
20230911,161500,262361515,5080,5080,5080,5080,0
|
|
20230911,161400,262361515,5080,5080,5080,5080,0
|
|
20230911,161300,262361515,5080,5080,5080,5080,0
|
|
20230911,161200,262361515,5080,5080,5080,5080,0
|
|
20230911,161100,262361515,5080,5080,5080,5080,0
|
|
20230911,161000,262361515,5080,5080,5080,5080,0
|
|
20230911,160900,262361515,5080,5080,5080,5080,0
|
|
20230911,160800,262361515,5080,5080,5080,5080,0
|
|
20230911,160700,262361515,5080,5080,5080,5080,0
|
|
20230911,160600,262361515,5080,5080,5080,5080,0
|
|
20230911,160500,262361515,5080,5080,5080,5080,0
|
|
20230911,160400,262361515,5080,5080,5080,5080,0
|
|
20230911,160300,262361515,5080,5080,5080,5080,0
|
|
20230911,160200,262361515,5080,5080,5080,5080,0
|
|
20230911,160100,262361515,5080,5080,5080,5080,0
|
|
20230911,160000,262361515,5080,5080,5080,5080,0
|
|
20230911,155900,262361515,5080,5080,5080,5080,554
|
|
20230911,155800,262361515,5080,5080,5080,5080,0
|
|
20230911,155700,262361515,5080,5080,5080,5080,0
|
|
20230911,155600,262361515,5080,5080,5080,5080,0
|
|
20230911,155500,262361515,5080,5080,5080,5080,0
|
|
20230911,155400,262361515,5080,5080,5080,5080,0
|
|
20230911,155300,262361515,5080,5080,5080,5080,0
|
|
20230911,155200,262361515,5080,5080,5080,5080,0
|
|
20230911,155100,262361515,5080,5080,5080,5080,0
|
|
20230911,155000,262361515,5080,5080,5080,5080,0
|
|
20230911,154900,262361515,5080,5080,5080,5080,0
|
|
20230911,154800,262361515,5080,5080,5080,5080,0
|
|
20230911,154700,262361515,5080,5080,5080,5080,0
|
|
20230911,154600,262361515,5080,5080,5080,5080,0
|
|
20230911,154500,262361515,5080,5080,5080,5080,0
|
|
20230911,154400,262361515,5080,5080,5080,5080,0
|
|
20230911,154300,262361515,5080,5080,5080,5080,0
|
|
20230911,154200,262361515,5080,5080,5080,5080,0
|
|
20230911,154100,262361515,5080,5080,5080,5080,0
|
|
20230911,154000,262361515,5080,5080,5080,5080,0
|
|
20230911,153900,262361515,5080,5080,5080,5080,0
|
|
20230911,153800,262361515,5080,5080,5080,5080,0
|
|
20230911,153700,262361515,5080,5080,5080,5080,0
|
|
20230911,153600,262361515,5080,5080,5080,5080,0
|
|
20230911,153500,262361515,5080,5080,5080,5080,0
|
|
20230911,153400,262361515,5080,5080,5080,5080,0
|
|
20230911,153300,262361515,5080,5080,5080,5080,0
|
|
20230911,153200,262361515,5080,5080,5080,5080,0
|
|
20230911,153100,262361515,5080,5080,5080,5080,0
|
|
20230911,153000,262361515,5080,5080,5080,5080,554
|
|
20230911,152900,259547195,5080,5080,5080,5080,0
|
|
20230911,152800,259547195,5080,5080,5080,5080,0
|
|
20230911,152700,259547195,5080,5080,5080,5080,0
|
|
20230911,152600,259547195,5080,5080,5080,5080,0
|
|
20230911,152500,259547195,5080,5080,5080,5080,0
|
|
20230911,152400,259547195,5080,5080,5080,5080,0
|
|
20230911,152300,259547195,5080,5080,5080,5080,0
|
|
20230911,152200,259547195,5080,5080,5080,5080,0
|
|
20230911,152100,259547195,5080,5080,5080,5080,0
|
|
20230911,152000,259547195,5080,5080,5080,5080,0
|
|
20230911,151900,259547195,5080,5080,5080,5080,0
|
|
20230911,151800,259547195,5080,5080,5080,5080,90
|
|
20230911,151700,259089995,5080,5080,5080,5080,0
|
|
20230911,151600,259089995,5080,5070,5080,5070,4017
|
|
20230911,151500,238683835,5060,5070,5070,5060,219
|
|
20230911,151400,237575505,5070,5070,5070,5070,50
|
|
20230911,151300,237322005,5060,5060,5060,5060,0
|
|
20230911,151200,237322005,5060,5060,5060,5060,0
|
|
20230911,151100,237322005,5060,5060,5060,5060,0
|
|
20230911,151000,237322005,5060,5060,5060,5060,0
|
|
20230911,150900,237322005,5060,5060,5060,5060,14
|
|
20230911,150800,237251165,5060,5060,5060,5060,0
|
|
20230911,150700,237251165,5060,5060,5060,5060,571
|
|
20230911,150600,234361905,5080,5080,5080,5080,0
|
|
20230911,150500,234361905,5080,5060,5080,5060,2
|
|
20230911,150400,234351765,5060,5060,5060,5060,0
|
|
20230911,150300,234351765,5060,5050,5060,5050,105
|
|
20230911,150200,233821445,5060,5060,5060,5060,0
|
|
20230911,150100,233821445,5060,5060,5060,5060,16
|
|
20230911,150000,233740485,5060,5060,5060,5060,0
|
|
20230911,145900,233740485,5060,5060,5060,5060,0
|
|
20230911,145800,233740485,5060,5060,5060,5060,0
|
|
20230911,145700,233740485,5060,5060,5060,5060,0
|
|
20230911,145600,233740485,5060,5060,5060,5060,19
|
|
20230911,145500,233644345,5060,5060,5060,5060,186
|
|
20230911,145400,232703185,5060,5060,5060,5060,0
|
|
20230911,145300,232703185,5060,5060,5060,5060,14
|
|
20230911,145200,232632345,5060,5060,5060,5060,0
|
|
20230911,145100,232632345,5060,5060,5060,5060,0
|
|
20230911,145000,232632345,5060,5060,5060,5060,0
|
|
20230911,144900,232632345,5060,5060,5060,5060,0
|
|
20230911,144800,232632345,5060,5060,5060,5060,0
|
|
20230911,144700,232632345,5060,5070,5070,5060,200
|
|
20230911,144600,231620315,5070,5070,5070,5070,0
|
|
20230911,144500,231620315,5070,5070,5070,5070,20
|
|
20230911,144400,231518915,5060,5060,5070,5060,418
|
|
20230911,144300,229403735,5060,5060,5060,5060,6
|
|
20230911,144200,229373375,5050,5050,5050,5050,0
|
|
20230911,144100,229373375,5050,5050,5050,5050,14
|
|
20230911,144000,229302675,5070,5070,5070,5070,0
|
|
20230911,143900,229302675,5070,5070,5070,5070,0
|
|
20230911,143800,229302675,5070,5070,5070,5070,0
|
|
20230911,143700,229302675,5070,5070,5070,5070,0
|
|
20230911,143600,229302675,5070,5070,5070,5070,0
|
|
20230911,143500,229302675,5070,5070,5070,5070,0
|
|
20230911,143400,229302675,5070,5070,5070,5070,0
|
|
20230911,143300,229302675,5070,5070,5070,5070,0
|
|
20230911,143200,229302675,5070,5070,5070,5070,0
|
|
20230911,143100,229302675,5070,5040,5070,5040,3100
|
|
20230911,143000,213597755,5040,5040,5040,5040,20
|
|
20230911,142900,213496955,5040,5040,5040,5040,300
|
|
20230911,142800,211984955,5030,5030,5030,5030,150
|
|
20230911,142700,211230455,5030,5030,5030,5030,14
|
|
20230911,142600,211160035,5040,5040,5040,5040,0
|
|
20230911,142500,211160035,5040,5040,5040,5040,0
|
|
20230911,142400,211160035,5040,5040,5040,5040,0
|
|
20230911,142300,211160035,5040,5040,5040,5040,0
|
|
20230911,142200,211160035,5040,5040,5040,5040,115
|
|
20230911,142100,210580435,5040,5040,5040,5040,7
|
|
20230911,142000,210545155,5030,5030,5030,5030,0
|
|
20230911,141900,210545155,5030,5030,5030,5030,0
|
|
20230911,141800,210545155,5030,5030,5030,5030,0
|
|
20230911,141700,210545155,5030,5030,5030,5030,0
|
|
20230911,141600,210545155,5030,5030,5030,5030,0
|
|
20230911,141500,210545155,5030,5030,5030,5030,0
|
|
20230911,141400,210545155,5030,5030,5030,5030,14
|
|
20230911,141300,210474735,5030,5030,5030,5030,0
|
|
20230911,141200,210474735,5030,5030,5030,5030,0
|
|
20230911,141100,210474735,5030,5030,5030,5030,0
|
|
20230911,141000,210474735,5030,5030,5030,5030,0
|
|
20230911,140900,210474735,5030,5030,5030,5030,0
|
|
20230911,140800,210474735,5030,5030,5030,5030,0
|
|
20230911,140700,210474735,5030,5030,5030,5030,0
|
|
20230911,140600,210474735,5030,5030,5030,5030,0
|
|
20230911,140500,210474735,5030,5030,5030,5030,0
|
|
20230911,140400,210474735,5030,5030,5030,5030,14
|
|
20230911,140300,210404315,5040,5040,5040,5040,0
|
|
20230911,140200,210404315,5040,5040,5040,5040,0
|
|
20230911,140100,210404315,5040,5040,5040,5040,0
|
|
20230911,140000,210404315,5040,5040,5040,5040,0
|
|
20230911,135900,210404315,5040,5040,5040,5040,0
|
|
20230911,135800,210404315,5040,5040,5040,5040,0
|
|
20230911,135700,210404315,5040,5040,5040,5040,23
|
|
20230911,135600,210288395,5040,5040,5040,5040,0
|
|
20230911,135500,210288395,5040,5040,5040,5040,0
|
|
20230911,135400,210288395,5040,5040,5040,5040,0
|
|
20230911,135300,210288395,5040,5040,5040,5040,17
|
|
20230911,135200,210202715,5040,5050,5050,5040,180
|
|
20230911,135100,209295475,5050,5050,5050,5050,0
|
|
20230911,135000,209295475,5050,5050,5050,5050,0
|
|
20230911,134900,209295475,5050,5050,5050,5050,0
|
|
20230911,134800,209295475,5050,5050,5050,5050,0
|
|
20230911,134700,209295475,5050,5050,5050,5050,6
|
|
20230911,134600,209265175,5050,5050,5050,5050,0
|
|
20230911,134500,209265175,5050,5050,5050,5050,10
|
|
20230911,134400,209214675,5040,5040,5040,5040,0
|
|
20230911,134300,209214675,5040,5040,5040,5040,0
|
|
20230911,134200,209214675,5040,5040,5040,5040,0
|
|
20230911,134100,209214675,5040,5040,5040,5040,0
|
|
20230911,134000,209214675,5040,5040,5040,5040,0
|
|
20230911,133900,209214675,5040,5040,5040,5040,0
|
|
20230911,133800,209214675,5040,5040,5040,5040,0
|
|
20230911,133700,209214675,5040,5040,5040,5040,14
|
|
20230911,133600,209144115,5040,5040,5040,5040,0
|
|
20230911,133500,209144115,5040,5040,5040,5040,0
|
|
20230911,133400,209144115,5040,5040,5040,5040,0
|
|
20230911,133300,209144115,5040,5040,5040,5040,0
|
|
20230911,133200,209144115,5040,5040,5040,5040,110
|
|
20230911,133100,208589715,5050,5050,5050,5050,0
|
|
20230911,133000,208589715,5050,5050,5050,5050,0
|
|
20230911,132900,208589715,5050,5050,5050,5050,0
|
|
20230911,132800,208589715,5050,5050,5050,5050,190
|
|
20230911,132700,207630215,5050,5050,5050,5050,0
|
|
20230911,132600,207630215,5050,5050,5050,5050,0
|
|
20230911,132500,207630215,5050,5050,5050,5050,0
|
|
20230911,132400,207630215,5050,5050,5050,5050,20
|
|
20230911,132300,207529215,5050,5050,5050,5050,0
|
|
20230911,132200,207529215,5050,5050,5050,5050,33
|
|
20230911,132100,207362565,5040,5040,5040,5040,0
|
|
20230911,132000,207362565,5040,5040,5040,5040,0
|
|
20230911,131900,207362565,5040,5040,5040,5040,10
|
|
20230911,131800,207312165,5040,5040,5040,5040,10
|
|
20230911,131700,207261765,5050,5050,5050,5050,0
|
|
20230911,131600,207261765,5050,5050,5050,5050,0
|
|
20230911,131500,207261765,5050,5050,5050,5050,176
|
|
20230911,131400,206372965,5040,5040,5040,5040,48
|
|
20230911,131300,206131045,5040,5040,5040,5040,252
|
|
20230911,131200,204860965,5040,5040,5040,5040,0
|
|
20230911,131100,204860965,5040,5040,5040,5040,0
|
|
20230911,131000,204860965,5040,5040,5040,5040,65
|
|
20230911,130900,204533365,5040,5040,5040,5040,50
|
|
20230911,130800,204281365,5040,5040,5040,5040,100
|
|
20230911,130700,203777365,5040,5040,5040,5040,0
|
|
20230911,130600,203777365,5040,5040,5040,5040,0
|
|
20230911,130500,203777365,5040,5040,5040,5040,2
|
|
20230911,130400,203767285,5020,5020,5020,5020,0
|
|
20230911,130300,203767285,5020,5020,5020,5020,0
|
|
20230911,130200,203767285,5020,5020,5020,5020,0
|
|
20230911,130100,203767285,5020,5020,5020,5020,0
|
|
20230911,130000,203767285,5020,5020,5020,5020,100
|
|
20230911,125900,203265285,5020,5030,5030,4995,11403
|
|
20230911,125800,146134140,5040,5040,5040,5040,467
|
|
20230911,125700,143780460,5050,5050,5050,5050,0
|
|
20230911,125600,143780460,5050,5050,5050,5050,0
|
|
20230911,125500,143780460,5050,5050,5050,5050,0
|
|
20230911,125400,143780460,5050,5050,5050,5050,9
|
|
20230911,125300,143735010,5050,5050,5050,5050,1
|
|
20230911,125200,143729960,5050,5050,5050,5050,0
|
|
20230911,125100,143729960,5050,5050,5050,5050,0
|
|
20230911,125000,143729960,5050,5050,5050,5050,9
|
|
20230911,124900,143684510,5040,5040,5040,5040,0
|
|
20230911,124800,143684510,5040,5050,5050,5040,134
|
|
20230911,124700,143007950,5040,5040,5040,5040,0
|
|
20230911,124600,143007950,5040,5040,5040,5040,1
|
|
20230911,124500,143002910,5040,5060,5060,5040,3326
|
|
20230911,124400,126207590,5060,5060,5060,5060,0
|
|
20230911,124300,126207590,5060,5060,5060,5060,14
|
|
20230911,124200,126136750,5060,5060,5060,5060,0
|
|
20230911,124100,126136750,5060,5060,5060,5060,0
|
|
20230911,124000,126136750,5060,5060,5060,5060,0
|
|
20230911,123900,126136750,5060,5060,5060,5060,0
|
|
20230911,123800,126136750,5060,5060,5060,5060,0
|
|
20230911,123700,126136750,5060,5060,5060,5060,0
|
|
20230911,123600,126136750,5060,5060,5060,5060,0
|
|
20230911,123500,126136750,5060,5060,5060,5060,0
|
|
20230911,123400,126136750,5060,5060,5060,5060,0
|
|
20230911,123300,126136750,5060,5060,5060,5060,0
|
|
20230911,123200,126136750,5060,5060,5060,5060,0
|
|
20230911,123100,126136750,5060,5050,5060,5050,9
|
|
20230911,123000,126091220,5050,5050,5050,5050,14
|
|
20230911,122900,126020520,5060,5060,5060,5060,0
|
|
20230911,122800,126020520,5060,5060,5060,5060,0
|
|
20230911,122700,126020520,5060,5060,5060,5060,0
|
|
20230911,122600,126020520,5060,5060,5060,5060,1
|
|
20230911,122500,126015460,5050,5050,5050,5050,0
|
|
20230911,122400,126015460,5050,5050,5050,5050,0
|
|
20230911,122300,126015460,5050,5050,5050,5050,0
|
|
20230911,122200,126015460,5050,5050,5050,5050,0
|
|
20230911,122100,126015460,5050,5050,5050,5050,0
|
|
20230911,122000,126015460,5050,5050,5050,5050,14
|
|
20230911,121900,125944760,5050,5050,5050,5050,0
|
|
20230911,121800,125944760,5050,5050,5050,5050,0
|
|
20230911,121700,125944760,5050,5050,5050,5050,0
|
|
20230911,121600,125944760,5050,5050,5050,5050,0
|
|
20230911,121500,125944760,5050,5050,5050,5050,0
|
|
20230911,121400,125944760,5050,5050,5050,5050,0
|
|
20230911,121300,125944760,5050,5050,5050,5050,0
|
|
20230911,121200,125944760,5050,5050,5050,5050,0
|
|
20230911,121100,125944760,5050,5050,5050,5050,0
|
|
20230911,121000,125944760,5050,5050,5050,5050,0
|
|
20230911,120900,125944760,5050,5050,5050,5050,30
|
|
20230911,120800,125793260,5050,5050,5050,5050,14
|
|
20230911,120700,125722560,5050,5050,5050,5050,0
|
|
20230911,120600,125722560,5050,5050,5050,5050,97
|
|
20230911,120500,125232710,5050,5050,5050,5050,0
|
|
20230911,120400,125232710,5050,5050,5050,5050,0
|
|
20230911,120300,125232710,5050,5050,5050,5050,0
|
|
20230911,120200,125232710,5050,5050,5050,5050,0
|
|
20230911,120100,125232710,5050,5050,5050,5050,0
|
|
20230911,120000,125232710,5050,5050,5050,5050,0
|
|
20230911,115900,125232710,5050,5050,5050,5050,0
|
|
20230911,115800,125232710,5050,5050,5050,5050,541
|
|
20230911,115700,122500660,5050,5060,5060,5050,2
|
|
20230911,115600,122490550,5060,5060,5060,5060,0
|
|
20230911,115500,122490550,5060,5060,5060,5060,0
|
|
20230911,115400,122490550,5060,5060,5060,5060,2
|
|
20230911,115300,122480430,5060,5060,5060,5060,0
|
|
20230911,115200,122480430,5060,5060,5060,5060,0
|
|
20230911,115100,122480430,5060,5060,5060,5060,57
|
|
20230911,115000,122192010,5060,5060,5060,5060,198
|
|
20230911,114900,121190130,5050,5050,5050,5050,0
|
|
20230911,114800,121190130,5050,5050,5050,5050,14
|
|
20230911,114700,121119430,5050,5050,5050,5050,0
|
|
20230911,114600,121119430,5050,5050,5050,5050,4
|
|
20230911,114500,121099230,5060,5060,5060,5060,0
|
|
20230911,114400,121099230,5060,5060,5060,5060,0
|
|
20230911,114300,121099230,5060,5060,5060,5060,0
|
|
20230911,114200,121099230,5060,5060,5060,5060,2
|
|
20230911,114100,121089110,5060,5060,5060,5060,0
|
|
20230911,114000,121089110,5060,5060,5060,5060,0
|
|
20230911,113900,121089110,5060,5060,5060,5060,7
|
|
20230911,113800,121053690,5060,5060,5060,5060,0
|
|
20230911,113700,121053690,5060,5060,5060,5060,2
|
|
20230911,113600,121043570,5050,5050,5050,5050,14
|
|
20230911,113500,120972870,5060,5060,5060,5060,1
|
|
20230911,113400,120967810,5050,5050,5050,5050,0
|
|
20230911,113300,120967810,5050,5050,5050,5050,0
|
|
20230911,113200,120967810,5050,5050,5050,5050,755
|
|
20230911,113100,117155060,5060,5060,5060,5060,0
|
|
20230911,113000,117155060,5060,5060,5060,5060,0
|
|
20230911,112900,117155060,5060,5060,5060,5060,1188
|
|
20230911,112800,111143780,5050,5050,5050,5050,0
|
|
20230911,112700,111143780,5050,5050,5050,5050,14
|
|
20230911,112600,111073080,5060,5060,5060,5060,0
|
|
20230911,112500,111073080,5060,5060,5060,5060,0
|
|
20230911,112400,111073080,5060,5060,5060,5060,0
|
|
20230911,112300,111073080,5060,5060,5060,5060,57
|
|
20230911,112200,110784660,5060,5060,5060,5060,0
|
|
20230911,112100,110784660,5060,5060,5060,5060,2
|
|
20230911,112000,110774540,5050,5050,5050,5050,0
|
|
20230911,111900,110774540,5050,5050,5050,5050,0
|
|
20230911,111800,110774540,5050,5050,5050,5050,19
|
|
20230911,111700,110678590,5050,5050,5050,5050,0
|
|
20230911,111600,110678590,5050,5050,5050,5050,14
|
|
20230911,111500,110607890,5060,5060,5060,5060,0
|
|
20230911,111400,110607890,5060,5060,5060,5060,0
|
|
20230911,111300,110607890,5060,5060,5060,5060,1065
|
|
20230911,111200,105218990,5060,5060,5060,5060,0
|
|
20230911,111100,105218990,5060,5060,5060,5060,0
|
|
20230911,111000,105218990,5060,5060,5060,5060,0
|
|
20230911,110900,105218990,5060,5060,5060,5060,0
|
|
20230911,110800,105218990,5060,5060,5060,5060,0
|
|
20230911,110700,105218990,5060,5060,5060,5060,0
|
|
20230911,110600,105218990,5060,5060,5060,5060,14
|
|
20230911,110500,105148150,5070,5070,5070,5070,2
|
|
20230911,110400,105138010,5060,5060,5060,5060,1
|
|
20230911,110300,105132950,5060,5060,5060,5060,0
|
|
20230911,110200,105132950,5060,5060,5060,5060,36
|
|
20230911,110100,104950790,5060,5060,5060,5060,0
|
|
20230911,110000,104950790,5060,5060,5060,5060,14
|
|
20230911,105900,104879950,5070,5070,5070,5070,0
|
|
20230911,105800,104879950,5070,5070,5070,5070,0
|
|
20230911,105700,104879950,5070,5070,5070,5070,0
|
|
20230911,105600,104879950,5070,5070,5070,5070,0
|
|
20230911,105500,104879950,5070,5070,5070,5070,0
|
|
20230911,105400,104879950,5070,5070,5070,5070,0
|
|
20230911,105300,104879950,5070,5070,5070,5070,0
|
|
20230911,105200,104879950,5070,5070,5070,5070,336
|
|
20230911,105100,103176430,5070,5070,5070,5070,0
|
|
20230911,105000,103176430,5070,5070,5070,5070,4
|
|
20230911,104900,103156150,5070,5070,5070,5070,625
|
|
20230911,104800,99987400,5070,5070,5070,5070,0
|
|
20230911,104700,99987400,5070,5070,5070,5070,0
|
|
20230911,104600,99987400,5070,5070,5070,5070,0
|
|
20230911,104500,99987400,5070,5070,5070,5070,0
|
|
20230911,104400,99987400,5070,5070,5070,5070,0
|
|
20230911,104300,99987400,5070,5070,5070,5070,0
|
|
20230911,104200,99987400,5070,5070,5070,5070,0
|
|
20230911,104100,99987400,5070,5070,5070,5070,294
|
|
20230911,104000,98496820,5070,5070,5070,5070,176
|
|
20230911,103900,97604500,5070,5070,5070,5070,20
|
|
20230911,103800,97503100,5070,5070,5070,5070,0
|
|
20230911,103700,97503100,5070,5070,5070,5070,0
|
|
20230911,103600,97503100,5070,5070,5070,5070,15
|
|
20230911,103500,97427050,5060,5060,5060,5060,8
|
|
20230911,103400,97386570,5060,5060,5060,5060,0
|
|
20230911,103300,97386570,5060,5060,5060,5060,0
|
|
20230911,103200,97386570,5060,5070,5070,5060,1226
|
|
20230911,103100,91182010,5070,5060,5070,5060,418
|
|
20230911,103000,89062890,5070,5070,5070,5070,1000
|
|
20230911,102900,83992890,5060,5060,5060,5060,0
|
|
20230911,102800,83992890,5060,5060,5060,5060,26
|
|
20230911,102700,83861330,5060,5060,5060,5060,0
|
|
20230911,102600,83861330,5060,5060,5060,5060,0
|
|
20230911,102500,83861330,5060,5060,5060,5060,0
|
|
20230911,102400,83861330,5060,5060,5060,5060,1
|
|
20230911,102300,83856270,5040,5040,5040,5040,0
|
|
20230911,102200,83856270,5040,5040,5040,5040,0
|
|
20230911,102100,83856270,5040,5040,5040,5040,0
|
|
20230911,102000,83856270,5040,5040,5040,5040,18
|
|
20230911,101900,83765550,5040,5040,5040,5040,0
|
|
20230911,101800,83765550,5040,5040,5040,5040,0
|
|
20230911,101700,83765550,5040,5040,5040,5040,0
|
|
20230911,101600,83765550,5040,5040,5040,5040,0
|
|
20230911,101500,83765550,5040,5040,5040,5040,0
|
|
20230911,101400,83765550,5040,5040,5040,5040,0
|
|
20230911,101300,83765550,5040,5040,5040,5040,0
|
|
20230911,101200,83765550,5040,5040,5040,5040,0
|
|
20230911,101100,83765550,5040,5040,5040,5040,0
|
|
20230911,101000,83765550,5040,5040,5040,5040,0
|
|
20230911,100900,83765550,5040,5040,5040,5040,14
|
|
20230911,100800,83694990,5050,5050,5050,5050,1
|
|
20230911,100700,83689940,5050,5050,5050,5050,0
|
|
20230911,100600,83689940,5050,5050,5050,5050,0
|
|
20230911,100500,83689940,5050,5050,5050,5050,0
|
|
20230911,100400,83689940,5050,5050,5050,5050,1
|
|
20230911,100300,83684890,5060,5060,5060,5060,1
|
|
20230911,100200,83679830,5040,5040,5040,5040,0
|
|
20230911,100100,83679830,5040,5040,5040,5040,0
|
|
20230911,100000,83679830,5040,5040,5040,5040,0
|
|
20230911,095900,83679830,5040,5040,5040,5040,0
|
|
20230911,095800,83679830,5040,5040,5040,5040,1
|
|
20230911,095700,83674790,5060,5050,5060,5050,495
|
|
20230911,095600,81171970,5050,5050,5050,5050,1
|
|
20230911,095500,81166920,5040,5040,5040,5040,0
|
|
20230911,095400,81166920,5040,5040,5040,5040,0
|
|
20230911,095300,81166920,5040,5040,5040,5040,0
|
|
20230911,095200,81166920,5040,5040,5040,5040,0
|
|
20230911,095100,81166920,5040,5040,5040,5040,0
|
|
20230911,095000,81166920,5040,5060,5070,5040,600
|
|
20230911,094900,78140440,5050,5050,5050,5050,1
|
|
20230911,094800,78135390,5070,5070,5070,5070,1401
|
|
20230911,094700,71032320,5060,5060,5060,5060,20
|
|
20230911,094600,70931120,5060,5060,5060,5060,340
|
|
20230911,094500,69210720,5070,5070,5070,5070,0
|
|
20230911,094400,69210720,5070,5080,5080,5070,44
|
|
20230911,094300,68987430,5080,5070,5080,5070,128
|
|
20230911,094200,68337440,5070,5070,5070,5070,0
|
|
20230911,094100,68337440,5070,5070,5070,5070,431
|
|
20230911,094000,66152270,5050,5040,5050,5040,89
|
|
20230911,093900,65703190,5030,5030,5030,5030,359
|
|
20230911,093800,63897420,5030,5030,5030,5030,2229
|
|
20230911,093700,52685550,5030,5030,5030,5030,10
|
|
20230911,093600,52635250,5030,5030,5030,5030,0
|
|
20230911,093500,52635250,5030,5030,5030,5030,4
|
|
20230911,093400,52615130,5030,5030,5030,5030,1
|
|
20230911,093300,52610100,5010,5010,5010,5010,0
|
|
20230911,093200,52610100,5010,5010,5030,5000,301
|
|
20230911,093100,51104000,5020,5010,5020,5010,1961
|
|
20230911,093000,41279380,5010,5010,5010,5010,0
|
|
20230911,092900,41279380,5010,5010,5010,5010,500
|
|
20230911,092800,38774380,5010,5010,5010,5010,1500
|
|
20230911,092700,31259380,5020,5020,5020,5020,996
|
|
20230911,092600,26259460,5030,5030,5030,5030,0
|
|
20230911,092500,26259460,5030,5030,5030,5030,10
|
|
20230911,092400,26209160,5020,5020,5020,5020,1
|
|
20230911,092300,26204140,5030,5030,5030,5030,300
|
|
20230911,092200,24695140,5030,5030,5030,5030,0
|
|
20230911,092100,24695140,5030,5030,5030,5030,0
|
|
20230911,092000,24695140,5030,5030,5030,5030,1
|
|
20230911,091900,24690110,5020,5020,5020,5020,0
|
|
20230911,091800,24690110,5020,5020,5020,5020,0
|
|
20230911,091700,24690110,5020,5020,5020,5020,30
|
|
20230911,091600,24539510,5020,5040,5040,5020,1103
|
|
20230911,091500,19000940,5040,5040,5040,5040,20
|
|
20230911,091400,18900140,5050,5050,5050,5050,0
|
|
20230911,091300,18900140,5050,5050,5050,5050,37
|
|
20230911,091200,18713290,5040,5040,5040,5040,3
|
|
20230911,091100,18698170,5050,5050,5050,5050,0
|
|
20230911,091000,18698170,5050,5030,5050,5020,317
|
|
20230911,090900,17104360,5040,5060,5060,5040,1728
|
|
20230911,090800,8375460,5050,5050,5050,5050,0
|
|
20230911,090700,8375460,5050,5060,5060,5050,552
|
|
20230911,090600,5582360,5060,5060,5060,5060,6
|
|
20230911,090500,5552000,5060,5060,5060,5060,0
|
|
20230911,090400,5552000,5060,5080,5080,5060,898
|
|
20230911,090300,1001360,5100,5100,5100,5100,0
|
|
20230911,090200,1001360,5100,5100,5100,5100,0
|
|
20230911,090100,1001360,5100,5100,5100,5100,0
|
|
20230911,090000,1001360,5100,5110,5110,5100,196
|