632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,192900,454731850,5110,5110,5110,5110,1722
|
|
20230913,192800,454731850,5110,5110,5110,5110,0
|
|
20230913,192700,454731850,5110,5110,5110,5110,0
|
|
20230913,192600,454731850,5110,5110,5110,5110,0
|
|
20230913,192500,454731850,5110,5110,5110,5110,0
|
|
20230913,192400,454731850,5110,5110,5110,5110,0
|
|
20230913,192300,454731850,5110,5110,5110,5110,0
|
|
20230913,192200,454731850,5110,5110,5110,5110,0
|
|
20230913,192100,454731850,5110,5110,5110,5110,0
|
|
20230913,192000,454731850,5110,5110,5110,5110,0
|
|
20230913,191900,454731850,5110,5110,5110,5110,0
|
|
20230913,191800,454731850,5110,5110,5110,5110,0
|
|
20230913,191700,454731850,5110,5110,5110,5110,0
|
|
20230913,191600,454731850,5110,5110,5110,5110,0
|
|
20230913,191500,454731850,5110,5110,5110,5110,0
|
|
20230913,191400,454731850,5110,5110,5110,5110,0
|
|
20230913,191300,454731850,5110,5110,5110,5110,0
|
|
20230913,191200,454731850,5110,5110,5110,5110,0
|
|
20230913,191100,454731850,5110,5110,5110,5110,0
|
|
20230913,191000,454731850,5110,5110,5110,5110,0
|
|
20230913,190900,454731850,5110,5110,5110,5110,0
|
|
20230913,190800,454731850,5110,5110,5110,5110,0
|
|
20230913,190700,454731850,5110,5110,5110,5110,0
|
|
20230913,190600,454731850,5110,5110,5110,5110,0
|
|
20230913,190500,454731850,5110,5110,5110,5110,0
|
|
20230913,190400,454731850,5110,5110,5110,5110,0
|
|
20230913,190300,454731850,5110,5110,5110,5110,0
|
|
20230913,190200,454731850,5110,5110,5110,5110,0
|
|
20230913,190100,454731850,5110,5110,5110,5110,0
|
|
20230913,190000,454731850,5110,5110,5110,5110,0
|
|
20230913,185900,454731850,5110,5110,5110,5110,1722
|
|
20230913,185800,454731850,5110,5110,5110,5110,0
|
|
20230913,185700,454731850,5110,5110,5110,5110,0
|
|
20230913,185600,454731850,5110,5110,5110,5110,0
|
|
20230913,185500,454731850,5110,5110,5110,5110,0
|
|
20230913,185400,454731850,5110,5110,5110,5110,0
|
|
20230913,185300,454731850,5110,5110,5110,5110,0
|
|
20230913,185200,454731850,5110,5110,5110,5110,0
|
|
20230913,185100,454731850,5110,5110,5110,5110,0
|
|
20230913,185000,454731850,5110,5110,5110,5110,0
|
|
20230913,184900,454731850,5110,5110,5110,5110,0
|
|
20230913,184800,454731850,5110,5110,5110,5110,0
|
|
20230913,184700,454731850,5110,5110,5110,5110,0
|
|
20230913,184600,454731850,5110,5110,5110,5110,0
|
|
20230913,184500,454731850,5110,5110,5110,5110,0
|
|
20230913,184400,454731850,5110,5110,5110,5110,0
|
|
20230913,184300,454731850,5110,5110,5110,5110,0
|
|
20230913,184200,454731850,5110,5110,5110,5110,0
|
|
20230913,184100,454731850,5110,5110,5110,5110,0
|
|
20230913,184000,454731850,5110,5110,5110,5110,0
|
|
20230913,183900,454731850,5110,5110,5110,5110,0
|
|
20230913,183800,454731850,5110,5110,5110,5110,0
|
|
20230913,183700,454731850,5110,5110,5110,5110,0
|
|
20230913,183600,454731850,5110,5110,5110,5110,0
|
|
20230913,183500,454731850,5110,5110,5110,5110,0
|
|
20230913,183400,454731850,5110,5110,5110,5110,0
|
|
20230913,183300,454731850,5110,5110,5110,5110,0
|
|
20230913,183200,454731850,5110,5110,5110,5110,0
|
|
20230913,183100,454731850,5110,5110,5110,5110,0
|
|
20230913,183000,454731850,5110,5110,5110,5110,0
|
|
20230913,182900,454731850,5110,5110,5110,5110,1722
|
|
20230913,182800,454731850,5110,5110,5110,5110,0
|
|
20230913,182700,454731850,5110,5110,5110,5110,0
|
|
20230913,182600,454731850,5110,5110,5110,5110,0
|
|
20230913,182500,454731850,5110,5110,5110,5110,0
|
|
20230913,182400,454731850,5110,5110,5110,5110,0
|
|
20230913,182300,454731850,5110,5110,5110,5110,0
|
|
20230913,182200,454731850,5110,5110,5110,5110,0
|
|
20230913,182100,454731850,5110,5110,5110,5110,0
|
|
20230913,182000,454731850,5110,5110,5110,5110,0
|
|
20230913,181900,454731850,5110,5110,5110,5110,0
|
|
20230913,181800,454731850,5110,5110,5110,5110,0
|
|
20230913,181700,454731850,5110,5110,5110,5110,0
|
|
20230913,181600,454731850,5110,5110,5110,5110,0
|
|
20230913,181500,454731850,5110,5110,5110,5110,0
|
|
20230913,181400,454731850,5110,5110,5110,5110,0
|
|
20230913,181300,454731850,5110,5110,5110,5110,0
|
|
20230913,181200,454731850,5110,5110,5110,5110,0
|
|
20230913,181100,454731850,5110,5110,5110,5110,0
|
|
20230913,181000,454731850,5110,5110,5110,5110,0
|
|
20230913,180900,454731850,5110,5110,5110,5110,0
|
|
20230913,180800,454731850,5110,5110,5110,5110,0
|
|
20230913,180700,454731850,5110,5110,5110,5110,0
|
|
20230913,180600,454731850,5110,5110,5110,5110,0
|
|
20230913,180500,454731850,5110,5110,5110,5110,0
|
|
20230913,180400,454731850,5110,5110,5110,5110,0
|
|
20230913,180300,454731850,5110,5110,5110,5110,0
|
|
20230913,180200,454731850,5110,5110,5110,5110,0
|
|
20230913,180100,454731850,5110,5110,5110,5110,0
|
|
20230913,180000,454731850,5110,5110,5110,5110,0
|
|
20230913,175900,454731850,5110,5110,5110,5110,1722
|
|
20230913,175800,454731850,5110,5110,5110,5110,0
|
|
20230913,175700,454731850,5110,5110,5110,5110,0
|
|
20230913,175600,454731850,5110,5110,5110,5110,0
|
|
20230913,175500,454731850,5110,5110,5110,5110,0
|
|
20230913,175400,454731850,5110,5110,5110,5110,0
|
|
20230913,175300,454731850,5110,5110,5110,5110,0
|
|
20230913,175200,454731850,5110,5110,5110,5110,0
|
|
20230913,175100,454731850,5110,5110,5110,5110,0
|
|
20230913,175000,454731850,5110,5110,5110,5110,0
|
|
20230913,174900,454731850,5110,5110,5110,5110,0
|
|
20230913,174800,454731850,5110,5110,5110,5110,0
|
|
20230913,174700,454731850,5110,5110,5110,5110,0
|
|
20230913,174600,454731850,5110,5110,5110,5110,0
|
|
20230913,174500,454731850,5110,5110,5110,5110,0
|
|
20230913,174400,454731850,5110,5110,5110,5110,0
|
|
20230913,174300,454731850,5110,5110,5110,5110,0
|
|
20230913,174200,454731850,5110,5110,5110,5110,0
|
|
20230913,174100,454731850,5110,5110,5110,5110,0
|
|
20230913,174000,454731850,5110,5110,5110,5110,0
|
|
20230913,173900,454731850,5110,5110,5110,5110,0
|
|
20230913,173800,454731850,5110,5110,5110,5110,0
|
|
20230913,173700,454731850,5110,5110,5110,5110,0
|
|
20230913,173600,454731850,5110,5110,5110,5110,0
|
|
20230913,173500,454731850,5110,5110,5110,5110,0
|
|
20230913,173400,454731850,5110,5110,5110,5110,0
|
|
20230913,173300,454731850,5110,5110,5110,5110,0
|
|
20230913,173200,454731850,5110,5110,5110,5110,0
|
|
20230913,173100,454731850,5110,5110,5110,5110,0
|
|
20230913,173000,454731850,5110,5110,5110,5110,0
|
|
20230913,172900,454731850,5110,5110,5110,5110,1722
|
|
20230913,172800,454731850,5110,5110,5110,5110,0
|
|
20230913,172700,454731850,5110,5110,5110,5110,0
|
|
20230913,172600,454731850,5110,5110,5110,5110,0
|
|
20230913,172500,454731850,5110,5110,5110,5110,0
|
|
20230913,172400,454731850,5110,5110,5110,5110,0
|
|
20230913,172300,454731850,5110,5110,5110,5110,0
|
|
20230913,172200,454731850,5110,5110,5110,5110,0
|
|
20230913,172100,454731850,5110,5110,5110,5110,0
|
|
20230913,172000,454731850,5110,5110,5110,5110,0
|
|
20230913,171900,454731850,5110,5110,5110,5110,0
|
|
20230913,171800,454731850,5110,5110,5110,5110,0
|
|
20230913,171700,454731850,5110,5110,5110,5110,0
|
|
20230913,171600,454731850,5110,5110,5110,5110,0
|
|
20230913,171500,454731850,5110,5110,5110,5110,0
|
|
20230913,171400,454731850,5110,5110,5110,5110,0
|
|
20230913,171300,454731850,5110,5110,5110,5110,0
|
|
20230913,171200,454731850,5110,5110,5110,5110,0
|
|
20230913,171100,454731850,5110,5110,5110,5110,0
|
|
20230913,171000,454731850,5110,5110,5110,5110,0
|
|
20230913,170900,454731850,5110,5110,5110,5110,0
|
|
20230913,170800,454731850,5110,5110,5110,5110,0
|
|
20230913,170700,454731850,5110,5110,5110,5110,0
|
|
20230913,170600,454731850,5110,5110,5110,5110,0
|
|
20230913,170500,454731850,5110,5110,5110,5110,0
|
|
20230913,170400,454731850,5110,5110,5110,5110,0
|
|
20230913,170300,454731850,5110,5110,5110,5110,0
|
|
20230913,170200,454731850,5110,5110,5110,5110,0
|
|
20230913,170100,454731850,5110,5110,5110,5110,0
|
|
20230913,170000,454731850,5110,5110,5110,5110,0
|
|
20230913,165900,454731850,5110,5110,5110,5110,1722
|
|
20230913,165800,454731850,5110,5110,5110,5110,0
|
|
20230913,165700,454731850,5110,5110,5110,5110,0
|
|
20230913,165600,454731850,5110,5110,5110,5110,0
|
|
20230913,165500,454731850,5110,5110,5110,5110,0
|
|
20230913,165400,454731850,5110,5110,5110,5110,0
|
|
20230913,165300,454731850,5110,5110,5110,5110,0
|
|
20230913,165200,454731850,5110,5110,5110,5110,0
|
|
20230913,165100,454731850,5110,5110,5110,5110,0
|
|
20230913,165000,454731850,5110,5110,5110,5110,0
|
|
20230913,164900,454731850,5110,5110,5110,5110,0
|
|
20230913,164800,454731850,5110,5110,5110,5110,0
|
|
20230913,164700,454731850,5110,5110,5110,5110,0
|
|
20230913,164600,454731850,5110,5110,5110,5110,0
|
|
20230913,164500,454731850,5110,5110,5110,5110,0
|
|
20230913,164400,454731850,5110,5110,5110,5110,0
|
|
20230913,164300,454731850,5110,5110,5110,5110,0
|
|
20230913,164200,454731850,5110,5110,5110,5110,0
|
|
20230913,164100,454731850,5110,5110,5110,5110,0
|
|
20230913,164000,454731850,5110,5110,5110,5110,0
|
|
20230913,163900,454731850,5110,5110,5110,5110,0
|
|
20230913,163800,454731850,5110,5110,5110,5110,0
|
|
20230913,163700,454731850,5110,5110,5110,5110,0
|
|
20230913,163600,454731850,5110,5110,5110,5110,0
|
|
20230913,163500,454731850,5110,5110,5110,5110,0
|
|
20230913,163400,454731850,5110,5110,5110,5110,0
|
|
20230913,163300,454731850,5110,5110,5110,5110,0
|
|
20230913,163200,454731850,5110,5110,5110,5110,0
|
|
20230913,163100,454731850,5110,5110,5110,5110,0
|
|
20230913,163000,454731850,5110,5110,5110,5110,0
|
|
20230913,162900,454731850,5110,5110,5110,5110,1722
|
|
20230913,162800,454731850,5110,5110,5110,5110,0
|
|
20230913,162700,454731850,5110,5110,5110,5110,0
|
|
20230913,162600,454731850,5110,5110,5110,5110,0
|
|
20230913,162500,454731850,5110,5110,5110,5110,0
|
|
20230913,162400,454731850,5110,5110,5110,5110,0
|
|
20230913,162300,454731850,5110,5110,5110,5110,0
|
|
20230913,162200,454731850,5110,5110,5110,5110,0
|
|
20230913,162100,454731850,5110,5110,5110,5110,0
|
|
20230913,162000,454731850,5110,5110,5110,5110,0
|
|
20230913,161900,454731850,5110,5110,5110,5110,0
|
|
20230913,161800,454731850,5110,5110,5110,5110,0
|
|
20230913,161700,454731850,5110,5110,5110,5110,0
|
|
20230913,161600,454731850,5110,5110,5110,5110,0
|
|
20230913,161500,454731850,5110,5110,5110,5110,0
|
|
20230913,161400,454731850,5110,5110,5110,5110,0
|
|
20230913,161300,454731850,5110,5110,5110,5110,0
|
|
20230913,161200,454731850,5110,5110,5110,5110,0
|
|
20230913,161100,454731850,5110,5110,5110,5110,0
|
|
20230913,161000,454731850,5110,5110,5110,5110,0
|
|
20230913,160900,454731850,5110,5110,5110,5110,0
|
|
20230913,160800,454731850,5110,5110,5110,5110,0
|
|
20230913,160700,454731850,5110,5110,5110,5110,0
|
|
20230913,160600,454731850,5110,5110,5110,5110,0
|
|
20230913,160500,454731850,5110,5110,5110,5110,0
|
|
20230913,160400,454731850,5110,5110,5110,5110,0
|
|
20230913,160300,454731850,5110,5110,5110,5110,0
|
|
20230913,160200,454731850,5110,5110,5110,5110,0
|
|
20230913,160100,454731850,5110,5110,5110,5110,0
|
|
20230913,160000,454731850,5110,5110,5110,5110,0
|
|
20230913,155900,454731850,5110,5110,5110,5110,1722
|
|
20230913,155800,454731850,5110,5110,5110,5110,0
|
|
20230913,155700,454731850,5110,5110,5110,5110,0
|
|
20230913,155600,454731850,5110,5110,5110,5110,0
|
|
20230913,155500,454731850,5110,5110,5110,5110,0
|
|
20230913,155400,454731850,5110,5110,5110,5110,0
|
|
20230913,155300,454731850,5110,5110,5110,5110,0
|
|
20230913,155200,454731850,5110,5110,5110,5110,0
|
|
20230913,155100,454731850,5110,5110,5110,5110,0
|
|
20230913,155000,454731850,5110,5110,5110,5110,0
|
|
20230913,154900,454731850,5110,5110,5110,5110,0
|
|
20230913,154800,454731850,5110,5110,5110,5110,0
|
|
20230913,154700,454731850,5110,5110,5110,5110,0
|
|
20230913,154600,454731850,5110,5110,5110,5110,0
|
|
20230913,154500,454731850,5110,5110,5110,5110,0
|
|
20230913,154400,454731850,5110,5110,5110,5110,0
|
|
20230913,154300,454731850,5110,5110,5110,5110,0
|
|
20230913,154200,454731850,5110,5110,5110,5110,0
|
|
20230913,154100,454731850,5110,5110,5110,5110,0
|
|
20230913,154000,454731850,5110,5110,5110,5110,0
|
|
20230913,153900,454731850,5110,5110,5110,5110,0
|
|
20230913,153800,454731850,5110,5110,5110,5110,0
|
|
20230913,153700,454731850,5110,5110,5110,5110,0
|
|
20230913,153600,454731850,5110,5110,5110,5110,0
|
|
20230913,153500,454731850,5110,5110,5110,5110,0
|
|
20230913,153400,454731850,5110,5110,5110,5110,0
|
|
20230913,153300,454731850,5110,5110,5110,5110,0
|
|
20230913,153200,454731850,5110,5110,5110,5110,0
|
|
20230913,153100,454731850,5110,5110,5110,5110,0
|
|
20230913,153000,454731850,5110,5110,5110,5110,1722
|
|
20230913,152900,445932430,5110,5110,5110,5110,0
|
|
20230913,152800,445932430,5110,5110,5110,5110,0
|
|
20230913,152700,445932430,5110,5110,5110,5110,0
|
|
20230913,152600,445932430,5110,5110,5110,5110,0
|
|
20230913,152500,445932430,5110,5110,5110,5110,0
|
|
20230913,152400,445932430,5110,5110,5110,5110,0
|
|
20230913,152300,445932430,5110,5110,5110,5110,0
|
|
20230913,152200,445932430,5110,5110,5110,5110,0
|
|
20230913,152100,445932430,5110,5110,5110,5110,0
|
|
20230913,152000,445932430,5110,5110,5110,5110,0
|
|
20230913,151900,445932430,5110,5120,5120,5110,587
|
|
20230913,151800,442927860,5120,5120,5120,5120,0
|
|
20230913,151700,442927860,5120,5120,5120,5120,3
|
|
20230913,151600,442912500,5110,5110,5110,5110,0
|
|
20230913,151500,442912500,5110,5110,5110,5110,0
|
|
20230913,151400,442912500,5110,5110,5110,5110,0
|
|
20230913,151300,442912500,5110,5110,5110,5110,1000
|
|
20230913,151200,437802500,5110,5110,5110,5110,0
|
|
20230913,151100,437802500,5110,5110,5110,5110,0
|
|
20230913,151000,437802500,5110,5110,5110,5110,200
|
|
20230913,150900,436780500,5120,5120,5120,5120,0
|
|
20230913,150800,436780500,5120,5120,5120,5120,100
|
|
20230913,150700,436268500,5120,5120,5120,5120,0
|
|
20230913,150600,436268500,5120,5120,5120,5120,200
|
|
20230913,150500,435244500,5120,5120,5120,5120,0
|
|
20230913,150400,435244500,5120,5120,5120,5120,40
|
|
20230913,150300,435039700,5110,5110,5110,5110,5
|
|
20230913,150200,435014150,5120,5120,5120,5120,295
|
|
20230913,150100,433503750,5120,5120,5120,5120,2010
|
|
20230913,150000,423212550,5120,5120,5120,5120,0
|
|
20230913,145900,423212550,5120,5120,5120,5120,0
|
|
20230913,145800,423212550,5120,5120,5120,5120,585
|
|
20230913,145700,420217350,5110,5110,5110,5110,30
|
|
20230913,145600,420064050,5120,5120,5120,5120,0
|
|
20230913,145500,420064050,5120,5120,5120,5120,0
|
|
20230913,145400,420064050,5120,5120,5120,5120,0
|
|
20230913,145300,420064050,5120,5120,5120,5120,1
|
|
20230913,145200,420058930,5110,5110,5110,5110,0
|
|
20230913,145100,420058930,5110,5110,5110,5110,0
|
|
20230913,145000,420058930,5110,5110,5110,5110,0
|
|
20230913,144900,420058930,5110,5110,5110,5110,0
|
|
20230913,144800,420058930,5110,5110,5110,5110,0
|
|
20230913,144700,420058930,5110,5110,5110,5110,0
|
|
20230913,144600,420058930,5110,5110,5110,5110,0
|
|
20230913,144500,420058930,5110,5110,5110,5110,0
|
|
20230913,144400,420058930,5110,5110,5110,5110,1
|
|
20230913,144300,420053820,5110,5110,5110,5110,0
|
|
20230913,144200,420053820,5110,5110,5110,5110,0
|
|
20230913,144100,420053820,5110,5110,5110,5110,0
|
|
20230913,144000,420053820,5110,5110,5110,5110,11
|
|
20230913,143900,419997610,5110,5110,5110,5110,0
|
|
20230913,143800,419997610,5110,5110,5110,5110,0
|
|
20230913,143700,419997610,5110,5110,5110,5110,0
|
|
20230913,143600,419997610,5110,5110,5110,5110,0
|
|
20230913,143500,419997610,5110,5110,5110,5110,0
|
|
20230913,143400,419997610,5110,5110,5110,5110,0
|
|
20230913,143300,419997610,5110,5110,5110,5110,0
|
|
20230913,143200,419997610,5110,5110,5110,5110,0
|
|
20230913,143100,419997610,5110,5110,5110,5110,0
|
|
20230913,143000,419997610,5110,5110,5110,5110,1000
|
|
20230913,142900,414887610,5100,5100,5100,5100,0
|
|
20230913,142800,414887610,5100,5100,5100,5100,0
|
|
20230913,142700,414887610,5100,5100,5100,5100,0
|
|
20230913,142600,414887610,5100,5100,5100,5100,0
|
|
20230913,142500,414887610,5100,5100,5100,5100,0
|
|
20230913,142400,414887610,5100,5100,5100,5100,0
|
|
20230913,142300,414887610,5100,5100,5100,5100,0
|
|
20230913,142200,414887610,5100,5100,5100,5100,0
|
|
20230913,142100,414887610,5100,5100,5100,5100,0
|
|
20230913,142000,414887610,5100,5100,5100,5100,0
|
|
20230913,141900,414887610,5100,5100,5100,5100,130
|
|
20230913,141800,414224610,5100,5100,5100,5100,0
|
|
20230913,141700,414224610,5100,5100,5100,5100,0
|
|
20230913,141600,414224610,5100,5100,5100,5100,0
|
|
20230913,141500,414224610,5100,5100,5100,5100,0
|
|
20230913,141400,414224610,5100,5100,5100,5100,0
|
|
20230913,141300,414224610,5100,5110,5110,5100,514
|
|
20230913,141200,411599660,5120,5120,5120,5120,0
|
|
20230913,141100,411599660,5120,5120,5120,5120,10
|
|
20230913,141000,411548460,5120,5120,5120,5120,0
|
|
20230913,140900,411548460,5120,5120,5120,5120,100
|
|
20230913,140800,411036460,5110,5110,5110,5110,0
|
|
20230913,140700,411036460,5110,5110,5110,5110,0
|
|
20230913,140600,411036460,5110,5110,5110,5110,0
|
|
20230913,140500,411036460,5110,5120,5120,5110,97
|
|
20230913,140400,410540770,5120,5120,5120,5120,0
|
|
20230913,140300,410540770,5120,5120,5120,5120,0
|
|
20230913,140200,410540770,5120,5120,5120,5120,0
|
|
20230913,140100,410540770,5120,5120,5120,5120,0
|
|
20230913,140000,410540770,5120,5120,5120,5120,0
|
|
20230913,135900,410540770,5120,5120,5120,5120,0
|
|
20230913,135800,410540770,5120,5120,5120,5120,0
|
|
20230913,135700,410540770,5120,5120,5120,5120,0
|
|
20230913,135600,410540770,5120,5120,5120,5120,0
|
|
20230913,135500,410540770,5120,5120,5120,5120,0
|
|
20230913,135400,410540770,5120,5120,5120,5120,0
|
|
20230913,135300,410540770,5120,5120,5120,5120,0
|
|
20230913,135200,410540770,5120,5120,5120,5120,0
|
|
20230913,135100,410540770,5120,5120,5120,5120,0
|
|
20230913,135000,410540770,5120,5120,5120,5120,0
|
|
20230913,134900,410540770,5120,5120,5120,5120,0
|
|
20230913,134800,410540770,5120,5120,5120,5120,0
|
|
20230913,134700,410540770,5120,5120,5120,5120,0
|
|
20230913,134600,410540770,5120,5120,5120,5120,0
|
|
20230913,134500,410540770,5120,5120,5120,5120,0
|
|
20230913,134400,410540770,5120,5120,5120,5120,0
|
|
20230913,134300,410540770,5120,5120,5120,5120,0
|
|
20230913,134200,410540770,5120,5120,5120,5120,0
|
|
20230913,134100,410540770,5120,5120,5120,5120,0
|
|
20230913,134000,410540770,5120,5120,5120,5120,0
|
|
20230913,133900,410540770,5120,5120,5120,5120,0
|
|
20230913,133800,410540770,5120,5120,5120,5120,0
|
|
20230913,133700,410540770,5120,5120,5120,5120,0
|
|
20230913,133600,410540770,5120,5120,5120,5120,0
|
|
20230913,133500,410540770,5120,5120,5120,5120,0
|
|
20230913,133400,410540770,5120,5120,5120,5120,0
|
|
20230913,133300,410540770,5120,5120,5120,5120,0
|
|
20230913,133200,410540770,5120,5120,5120,5120,0
|
|
20230913,133100,410540770,5120,5120,5120,5120,0
|
|
20230913,133000,410540770,5120,5120,5120,5120,101
|
|
20230913,132900,410023650,5130,5130,5130,5130,0
|
|
20230913,132800,410023650,5130,5130,5130,5130,10
|
|
20230913,132700,409972350,5130,5130,5130,5130,0
|
|
20230913,132600,409972350,5130,5130,5130,5130,0
|
|
20230913,132500,409972350,5130,5130,5130,5130,0
|
|
20230913,132400,409972350,5130,5130,5130,5130,1
|
|
20230913,132300,409967220,5120,5120,5120,5120,0
|
|
20230913,132200,409967220,5120,5120,5120,5120,0
|
|
20230913,132100,409967220,5120,5120,5120,5120,0
|
|
20230913,132000,409967220,5120,5120,5120,5120,0
|
|
20230913,131900,409967220,5120,5120,5120,5120,0
|
|
20230913,131800,409967220,5120,5120,5120,5120,0
|
|
20230913,131700,409967220,5120,5120,5120,5120,0
|
|
20230913,131600,409967220,5120,5120,5120,5120,0
|
|
20230913,131500,409967220,5120,5120,5120,5120,0
|
|
20230913,131400,409967220,5120,5120,5120,5120,31
|
|
20230913,131300,409808500,5120,5120,5120,5120,0
|
|
20230913,131200,409808500,5120,5120,5120,5120,0
|
|
20230913,131100,409808500,5120,5120,5120,5120,0
|
|
20230913,131000,409808500,5120,5120,5120,5120,2000
|
|
20230913,130900,399568500,5100,5100,5100,5100,77
|
|
20230913,130800,399175800,5100,5100,5100,5100,7
|
|
20230913,130700,399140100,5100,5100,5100,5100,0
|
|
20230913,130600,399140100,5100,5100,5100,5100,0
|
|
20230913,130500,399140100,5100,5100,5100,5100,0
|
|
20230913,130400,399140100,5100,5100,5100,5100,26
|
|
20230913,130300,399007500,5100,5100,5100,5100,0
|
|
20230913,130200,399007500,5100,5100,5100,5100,0
|
|
20230913,130100,399007500,5100,5100,5100,5100,0
|
|
20230913,130000,399007500,5100,5100,5100,5100,40
|
|
20230913,125900,398803500,5110,5110,5110,5110,0
|
|
20230913,125800,398803500,5110,5110,5110,5110,0
|
|
20230913,125700,398803500,5110,5110,5110,5110,0
|
|
20230913,125600,398803500,5110,5110,5110,5110,100
|
|
20230913,125500,398292500,5120,5120,5120,5120,0
|
|
20230913,125400,398292500,5120,5120,5120,5120,0
|
|
20230913,125300,398292500,5120,5120,5120,5120,0
|
|
20230913,125200,398292500,5120,5120,5120,5120,0
|
|
20230913,125100,398292500,5120,5120,5120,5120,0
|
|
20230913,125000,398292500,5120,5120,5120,5120,150
|
|
20230913,124900,397524500,5120,5120,5120,5120,0
|
|
20230913,124800,397524500,5120,5120,5120,5120,0
|
|
20230913,124700,397524500,5120,5120,5120,5120,0
|
|
20230913,124600,397524500,5120,5120,5120,5120,0
|
|
20230913,124500,397524500,5120,5120,5120,5120,0
|
|
20230913,124400,397524500,5120,5120,5120,5120,1
|
|
20230913,124300,397519380,5120,5120,5120,5120,0
|
|
20230913,124200,397519380,5120,5120,5120,5120,0
|
|
20230913,124100,397519380,5120,5100,5120,5100,750
|
|
20230913,124000,393689380,5100,5100,5100,5100,0
|
|
20230913,123900,393689380,5100,5100,5100,5100,0
|
|
20230913,123800,393689380,5100,5090,5100,5090,9
|
|
20230913,123700,393643530,5100,5100,5100,5100,1000
|
|
20230913,123600,388543530,5100,5100,5100,5100,100
|
|
20230913,123500,388033530,5100,5100,5100,5100,200
|
|
20230913,123400,387013530,5110,5110,5110,5110,0
|
|
20230913,123300,387013530,5110,5110,5110,5110,0
|
|
20230913,123200,387013530,5110,5110,5110,5110,0
|
|
20230913,123100,387013530,5110,5110,5110,5110,0
|
|
20230913,123000,387013530,5110,5110,5110,5110,0
|
|
20230913,122900,387013530,5110,5110,5110,5110,0
|
|
20230913,122800,387013530,5110,5110,5110,5110,0
|
|
20230913,122700,387013530,5110,5110,5110,5110,0
|
|
20230913,122600,387013530,5110,5110,5110,5110,0
|
|
20230913,122500,387013530,5110,5110,5110,5110,500
|
|
20230913,122400,384458530,5100,5100,5100,5100,0
|
|
20230913,122300,384458530,5100,5110,5110,5100,1190
|
|
20230913,122200,378382020,5110,5110,5110,5110,29
|
|
20230913,122100,378233830,5120,5110,5120,5110,271
|
|
20230913,122000,376849010,5110,5110,5110,5110,0
|
|
20230913,121900,376849010,5110,5110,5110,5110,0
|
|
20230913,121800,376849010,5110,5110,5110,5110,0
|
|
20230913,121700,376849010,5110,5110,5110,5110,1
|
|
20230913,121600,376843900,5110,5110,5110,5110,0
|
|
20230913,121500,376843900,5110,5110,5110,5110,0
|
|
20230913,121400,376843900,5110,5110,5110,5110,0
|
|
20230913,121300,376843900,5110,5110,5110,5110,206
|
|
20230913,121200,375791240,5120,5120,5120,5120,0
|
|
20230913,121100,375791240,5120,5120,5120,5120,0
|
|
20230913,121000,375791240,5120,5120,5120,5120,0
|
|
20230913,120900,375791240,5120,5120,5120,5120,0
|
|
20230913,120800,375791240,5120,5120,5120,5120,0
|
|
20230913,120700,375791240,5120,5120,5120,5120,0
|
|
20230913,120600,375791240,5120,5120,5120,5120,0
|
|
20230913,120500,375791240,5120,5120,5120,5120,268
|
|
20230913,120400,374419080,5120,5120,5120,5120,717
|
|
20230913,120300,370748040,5130,5130,5130,5130,0
|
|
20230913,120200,370748040,5130,5130,5130,5130,0
|
|
20230913,120100,370748040,5130,5130,5130,5130,0
|
|
20230913,120000,370748040,5130,5130,5130,5130,0
|
|
20230913,115900,370748040,5130,5130,5130,5130,0
|
|
20230913,115800,370748040,5130,5130,5130,5130,0
|
|
20230913,115700,370748040,5130,5130,5130,5130,0
|
|
20230913,115600,370748040,5130,5130,5130,5130,0
|
|
20230913,115500,370748040,5130,5130,5130,5130,5
|
|
20230913,115400,370722390,5120,5120,5120,5120,0
|
|
20230913,115300,370722390,5120,5120,5120,5120,64
|
|
20230913,115200,370394710,5120,5120,5120,5120,0
|
|
20230913,115100,370394710,5120,5120,5120,5120,0
|
|
20230913,115000,370394710,5120,5120,5120,5120,0
|
|
20230913,114900,370394710,5120,5120,5120,5120,0
|
|
20230913,114800,370394710,5120,5120,5120,5120,40
|
|
20230913,114700,370189910,5130,5130,5130,5130,0
|
|
20230913,114600,370189910,5130,5130,5130,5130,0
|
|
20230913,114500,370189910,5130,5120,5130,5120,939
|
|
20230913,114400,365374790,5120,5120,5120,5120,0
|
|
20230913,114300,365374790,5120,5120,5120,5120,0
|
|
20230913,114200,365374790,5120,5120,5120,5120,0
|
|
20230913,114100,365374790,5120,5120,5120,5120,0
|
|
20230913,114000,365374790,5120,5120,5120,5120,90
|
|
20230913,113900,364913990,5110,5110,5110,5110,0
|
|
20230913,113800,364913990,5110,5110,5110,5110,0
|
|
20230913,113700,364913990,5110,5110,5110,5110,0
|
|
20230913,113600,364913990,5110,5110,5110,5110,0
|
|
20230913,113500,364913990,5110,5110,5110,5110,300
|
|
20230913,113400,363380990,5120,5120,5120,5120,0
|
|
20230913,113300,363380990,5120,5120,5120,5120,0
|
|
20230913,113200,363380990,5120,5120,5120,5120,723
|
|
20230913,113100,359679230,5120,5120,5120,5120,0
|
|
20230913,113000,359679230,5120,5120,5120,5120,10
|
|
20230913,112900,359628030,5120,5120,5120,5120,0
|
|
20230913,112800,359628030,5120,5120,5120,5120,4
|
|
20230913,112700,359607550,5120,5120,5120,5120,4
|
|
20230913,112600,359587070,5120,5120,5120,5110,114
|
|
20230913,112500,359003490,5110,5110,5110,5110,0
|
|
20230913,112400,359003490,5110,5110,5110,5110,0
|
|
20230913,112300,359003490,5110,5110,5110,5110,0
|
|
20230913,112200,359003490,5110,5110,5110,5110,0
|
|
20230913,112100,359003490,5110,5110,5110,5110,0
|
|
20230913,112000,359003490,5110,5110,5110,5110,0
|
|
20230913,111900,359003490,5110,5110,5110,5110,0
|
|
20230913,111800,359003490,5110,5110,5110,5110,0
|
|
20230913,111700,359003490,5110,5110,5110,5110,0
|
|
20230913,111600,359003490,5110,5110,5110,5110,0
|
|
20230913,111500,359003490,5110,5110,5110,5110,2
|
|
20230913,111400,358993270,5110,5110,5110,5110,73
|
|
20230913,111300,358620240,5110,5110,5110,5110,0
|
|
20230913,111200,358620240,5110,5110,5110,5110,2000
|
|
20230913,111100,348400240,5120,5120,5120,5120,0
|
|
20230913,111000,348400240,5120,5120,5120,5120,0
|
|
20230913,110900,348400240,5120,5120,5120,5120,0
|
|
20230913,110800,348400240,5120,5120,5120,5120,1
|
|
20230913,110700,348395120,5120,5120,5120,5120,0
|
|
20230913,110600,348395120,5120,5120,5120,5120,0
|
|
20230913,110500,348395120,5120,5120,5120,5120,3
|
|
20230913,110400,348379760,5120,5120,5120,5120,0
|
|
20230913,110300,348379760,5120,5120,5120,5120,0
|
|
20230913,110200,348379760,5120,5120,5120,5120,0
|
|
20230913,110100,348379760,5120,5120,5120,5120,5
|
|
20230913,110000,348354160,5120,5120,5120,5120,5
|
|
20230913,105900,348328560,5120,5120,5120,5120,150
|
|
20230913,105800,347560560,5110,5110,5110,5110,0
|
|
20230913,105700,347560560,5110,5110,5110,5110,115
|
|
20230913,105600,346972910,5120,5120,5120,5120,0
|
|
20230913,105500,346972910,5120,5120,5120,5120,0
|
|
20230913,105400,346972910,5120,5120,5120,5120,0
|
|
20230913,105300,346972910,5120,5120,5120,5120,4
|
|
20230913,105200,346952430,5120,5120,5120,5120,0
|
|
20230913,105100,346952430,5120,5120,5120,5120,0
|
|
20230913,105000,346952430,5120,5120,5120,5120,6
|
|
20230913,104900,346921710,5120,5120,5120,5120,0
|
|
20230913,104800,346921710,5120,5120,5120,5120,4
|
|
20230913,104700,346901230,5120,5120,5120,5120,14
|
|
20230913,104600,346829550,5120,5120,5120,5120,114
|
|
20230913,104500,346245870,5130,5130,5130,5130,1114
|
|
20230913,104400,340531050,5150,5150,5150,5150,0
|
|
20230913,104300,340531050,5150,5140,5150,5140,2000
|
|
20230913,104200,330231150,5130,5130,5130,5130,0
|
|
20230913,104100,330231150,5130,5130,5130,5130,1
|
|
20230913,104000,330226020,5130,5130,5130,5130,2
|
|
20230913,103900,330215760,5140,5130,5140,5130,51
|
|
20230913,103800,329953630,5130,5130,5130,5130,0
|
|
20230913,103700,329953630,5130,5130,5130,5130,0
|
|
20230913,103600,329953630,5130,5130,5130,5130,0
|
|
20230913,103500,329953630,5130,5130,5130,5130,0
|
|
20230913,103400,329953630,5130,5130,5130,5130,0
|
|
20230913,103300,329953630,5130,5130,5130,5130,0
|
|
20230913,103200,329953630,5130,5130,5130,5130,407
|
|
20230913,103100,327865720,5130,5130,5130,5130,0
|
|
20230913,103000,327865720,5130,5130,5130,5130,1
|
|
20230913,102900,327860590,5150,5150,5150,5150,0
|
|
20230913,102800,327860590,5150,5150,5150,5150,20
|
|
20230913,102700,327757590,5150,5150,5150,5150,1
|
|
20230913,102600,327752440,5150,5150,5150,5150,1
|
|
20230913,102500,327747290,5150,5150,5150,5150,14
|
|
20230913,102400,327675190,5150,5130,5150,5130,3390
|
|
20230913,102300,310220660,5110,5110,5110,5110,112
|
|
20230913,102200,309648340,5110,5110,5110,5110,9
|
|
20230913,102100,309602350,5110,5120,5120,5110,1221
|
|
20230913,102000,303356030,5140,5130,5140,5130,199
|
|
20230913,101900,302334880,5130,5130,5130,5130,2
|
|
20230913,101800,302324620,5130,5130,5130,5130,0
|
|
20230913,101700,302324620,5130,5130,5130,5130,765
|
|
20230913,101600,298400170,5130,5130,5130,5130,0
|
|
20230913,101500,298400170,5130,5130,5130,5130,0
|
|
20230913,101400,298400170,5130,5130,5130,5130,0
|
|
20230913,101300,298400170,5130,5130,5130,5130,0
|
|
20230913,101200,298400170,5130,5130,5130,5130,15
|
|
20230913,101100,298323220,5130,5130,5130,5130,0
|
|
20230913,101000,298323220,5130,5130,5130,5130,0
|
|
20230913,100900,298323220,5130,5130,5130,5130,18
|
|
20230913,100800,298230880,5150,5140,5150,5140,700
|
|
20230913,100700,294626700,5140,5140,5140,5140,0
|
|
20230913,100600,294626700,5140,5140,5140,5140,46
|
|
20230913,100500,294390260,5150,5150,5150,5150,20
|
|
20230913,100400,294287260,5140,5130,5140,5130,455
|
|
20230913,100300,291948570,5140,5140,5140,5140,0
|
|
20230913,100200,291948570,5140,5140,5140,5140,3
|
|
20230913,100100,291933150,5150,5140,5150,5120,267
|
|
20230913,100000,290560820,5150,5150,5160,5150,33
|
|
20230913,095900,290390570,5150,5130,5150,5120,798
|
|
20230913,095800,286290140,5130,5130,5130,5130,78
|
|
20230913,095700,285890000,5140,5140,5150,5140,120
|
|
20230913,095600,285273100,5140,5140,5140,5140,1
|
|
20230913,095500,285267960,5140,5140,5140,5140,23
|
|
20230913,095400,285149740,5150,5140,5150,5140,25
|
|
20230913,095300,285021140,5140,5140,5140,5140,40
|
|
20230913,095200,284815540,5140,5140,5140,5140,193
|
|
20230913,095100,283823520,5150,5170,5170,5150,424
|
|
20230913,095000,281635460,5170,5190,5190,5170,412
|
|
20230913,094900,279499140,5180,5130,5180,5130,24502
|
|
20230913,094800,153348390,5130,5130,5130,5130,27
|
|
20230913,094700,153209880,5130,5100,5130,5100,350
|
|
20230913,094600,151417380,5100,5100,5100,5100,100
|
|
20230913,094500,150907380,5100,5130,5130,5100,1050
|
|
20230913,094400,145522380,5130,5130,5130,5130,0
|
|
20230913,094300,145522380,5130,5130,5130,5130,17
|
|
20230913,094200,145435170,5130,5120,5130,5120,1021
|
|
20230913,094100,140201570,5120,5120,5120,5120,100
|
|
20230913,094000,139689570,5120,5110,5120,5110,307
|
|
20230913,093900,138119730,5110,5080,5110,5080,20000
|
|
20230913,093800,36073590,5080,5060,5080,5060,1439
|
|
20230913,093700,28782590,5060,5050,5060,5050,7
|
|
20230913,093600,28747210,5050,5050,5050,5050,1
|
|
20230913,093500,28742160,5050,5050,5050,5050,500
|
|
20230913,093400,26217160,5040,5040,5040,5040,10
|
|
20230913,093300,26166760,5050,5050,5050,5050,2
|
|
20230913,093200,26156660,5040,5040,5040,5040,100
|
|
20230913,093100,25652660,5020,5020,5020,5020,0
|
|
20230913,093000,25652660,5020,5020,5020,5020,1
|
|
20230913,092900,25647640,5030,5030,5030,5030,0
|
|
20230913,092800,25647640,5030,5030,5030,5030,0
|
|
20230913,092700,25647640,5030,5030,5030,5030,10
|
|
20230913,092600,25597340,5020,5020,5020,5020,0
|
|
20230913,092500,25597340,5020,5020,5020,5020,200
|
|
20230913,092400,24593340,5020,5020,5020,5020,0
|
|
20230913,092300,24593340,5020,5020,5020,5020,0
|
|
20230913,092200,24593340,5020,5020,5020,5020,1
|
|
20230913,092100,24588320,5030,5030,5030,5030,0
|
|
20230913,092000,24588320,5030,5030,5030,5030,0
|
|
20230913,091900,24588320,5030,5030,5030,5030,65
|
|
20230913,091800,24261370,5030,5030,5030,5030,2
|
|
20230913,091700,24251310,5030,5030,5030,5030,61
|
|
20230913,091600,23944480,5030,5030,5030,5030,3
|
|
20230913,091500,23929390,5020,5020,5020,5020,0
|
|
20230913,091400,23929390,5020,5020,5020,5020,91
|
|
20230913,091300,23472570,5010,5010,5010,5010,10
|
|
20230913,091200,23422470,5040,5040,5040,5040,0
|
|
20230913,091100,23422470,5040,5040,5040,5040,0
|
|
20230913,091000,23422470,5040,5040,5040,5040,0
|
|
20230913,090900,23422470,5040,5040,5040,5040,0
|
|
20230913,090800,23422470,5040,5040,5040,5040,0
|
|
20230913,090700,23422470,5040,5030,5040,5030,100
|
|
20230913,090600,22918490,5040,5040,5040,5040,100
|
|
20230913,090500,22414490,5040,5040,5040,5040,9
|
|
20230913,090400,22369130,5030,5030,5030,5030,0
|
|
20230913,090300,22369130,5030,5030,5030,5030,0
|
|
20230913,090200,22369130,5030,5010,5030,5010,2
|
|
20230913,090100,22359090,5010,5010,5010,5010,0
|
|
20230913,090000,22359090,5010,5030,5030,5010,4447
|