631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,192800,241232360,5090,5090,5090,5090,763
|
|
20230914,192700,241232360,5090,5090,5090,5090,0
|
|
20230914,192600,241232360,5090,5090,5090,5090,0
|
|
20230914,192500,241232360,5090,5090,5090,5090,0
|
|
20230914,192400,241232360,5090,5090,5090,5090,0
|
|
20230914,192300,241232360,5090,5090,5090,5090,0
|
|
20230914,192200,241232360,5090,5090,5090,5090,0
|
|
20230914,192100,241232360,5090,5090,5090,5090,0
|
|
20230914,192000,241232360,5090,5090,5090,5090,0
|
|
20230914,191900,241232360,5090,5090,5090,5090,0
|
|
20230914,191800,241232360,5090,5090,5090,5090,0
|
|
20230914,191700,241232360,5090,5090,5090,5090,0
|
|
20230914,191600,241232360,5090,5090,5090,5090,0
|
|
20230914,191500,241232360,5090,5090,5090,5090,0
|
|
20230914,191400,241232360,5090,5090,5090,5090,0
|
|
20230914,191300,241232360,5090,5090,5090,5090,0
|
|
20230914,191200,241232360,5090,5090,5090,5090,0
|
|
20230914,191100,241232360,5090,5090,5090,5090,0
|
|
20230914,191000,241232360,5090,5090,5090,5090,0
|
|
20230914,190900,241232360,5090,5090,5090,5090,0
|
|
20230914,190800,241232360,5090,5090,5090,5090,0
|
|
20230914,190700,241232360,5090,5090,5090,5090,0
|
|
20230914,190600,241232360,5090,5090,5090,5090,0
|
|
20230914,190500,241232360,5090,5090,5090,5090,0
|
|
20230914,190400,241232360,5090,5090,5090,5090,0
|
|
20230914,190300,241232360,5090,5090,5090,5090,0
|
|
20230914,190200,241232360,5090,5090,5090,5090,0
|
|
20230914,190100,241232360,5090,5090,5090,5090,0
|
|
20230914,190000,241232360,5090,5090,5090,5090,0
|
|
20230914,185900,241232360,5090,5090,5090,5090,0
|
|
20230914,185800,241232360,5090,5090,5090,5090,763
|
|
20230914,185700,241232360,5090,5090,5090,5090,0
|
|
20230914,185600,241232360,5090,5090,5090,5090,0
|
|
20230914,185500,241232360,5090,5090,5090,5090,0
|
|
20230914,185400,241232360,5090,5090,5090,5090,0
|
|
20230914,185300,241232360,5090,5090,5090,5090,0
|
|
20230914,185200,241232360,5090,5090,5090,5090,0
|
|
20230914,185100,241232360,5090,5090,5090,5090,0
|
|
20230914,185000,241232360,5090,5090,5090,5090,0
|
|
20230914,184900,241232360,5090,5090,5090,5090,0
|
|
20230914,184800,241232360,5090,5090,5090,5090,0
|
|
20230914,184700,241232360,5090,5090,5090,5090,0
|
|
20230914,184600,241232360,5090,5090,5090,5090,0
|
|
20230914,184500,241232360,5090,5090,5090,5090,0
|
|
20230914,184400,241232360,5090,5090,5090,5090,0
|
|
20230914,184300,241232360,5090,5090,5090,5090,0
|
|
20230914,184200,241232360,5090,5090,5090,5090,0
|
|
20230914,184100,241232360,5090,5090,5090,5090,0
|
|
20230914,184000,241232360,5090,5090,5090,5090,0
|
|
20230914,183900,241232360,5090,5090,5090,5090,0
|
|
20230914,183800,241232360,5090,5090,5090,5090,0
|
|
20230914,183700,241232360,5090,5090,5090,5090,0
|
|
20230914,183600,241232360,5090,5090,5090,5090,0
|
|
20230914,183500,241232360,5090,5090,5090,5090,0
|
|
20230914,183400,241232360,5090,5090,5090,5090,0
|
|
20230914,183300,241232360,5090,5090,5090,5090,0
|
|
20230914,183200,241232360,5090,5090,5090,5090,0
|
|
20230914,183100,241232360,5090,5090,5090,5090,0
|
|
20230914,183000,241232360,5090,5090,5090,5090,0
|
|
20230914,182900,241232360,5090,5090,5090,5090,0
|
|
20230914,182800,241232360,5090,5090,5090,5090,763
|
|
20230914,182700,241232360,5090,5090,5090,5090,0
|
|
20230914,182600,241232360,5090,5090,5090,5090,0
|
|
20230914,182500,241232360,5090,5090,5090,5090,0
|
|
20230914,182400,241232360,5090,5090,5090,5090,0
|
|
20230914,182300,241232360,5090,5090,5090,5090,0
|
|
20230914,182200,241232360,5090,5090,5090,5090,0
|
|
20230914,182100,241232360,5090,5090,5090,5090,0
|
|
20230914,182000,241232360,5090,5090,5090,5090,0
|
|
20230914,181900,241232360,5090,5090,5090,5090,0
|
|
20230914,181800,241232360,5090,5090,5090,5090,0
|
|
20230914,181700,241232360,5090,5090,5090,5090,0
|
|
20230914,181600,241232360,5090,5090,5090,5090,0
|
|
20230914,181500,241232360,5090,5090,5090,5090,0
|
|
20230914,181400,241232360,5090,5090,5090,5090,0
|
|
20230914,181300,241232360,5090,5090,5090,5090,0
|
|
20230914,181200,241232360,5090,5090,5090,5090,0
|
|
20230914,181100,241232360,5090,5090,5090,5090,0
|
|
20230914,181000,241232360,5090,5090,5090,5090,0
|
|
20230914,180900,241232360,5090,5090,5090,5090,0
|
|
20230914,180800,241232360,5090,5090,5090,5090,0
|
|
20230914,180700,241232360,5090,5090,5090,5090,0
|
|
20230914,180600,241232360,5090,5090,5090,5090,0
|
|
20230914,180500,241232360,5090,5090,5090,5090,0
|
|
20230914,180400,241232360,5090,5090,5090,5090,0
|
|
20230914,180300,241232360,5090,5090,5090,5090,0
|
|
20230914,180200,241232360,5090,5090,5090,5090,0
|
|
20230914,180100,241232360,5090,5090,5090,5090,0
|
|
20230914,180000,241232360,5090,5090,5090,5090,0
|
|
20230914,175900,241232360,5090,5090,5090,5090,0
|
|
20230914,175800,241232360,5090,5090,5090,5090,763
|
|
20230914,175700,241232360,5090,5090,5090,5090,0
|
|
20230914,175600,241232360,5090,5090,5090,5090,0
|
|
20230914,175500,241232360,5090,5090,5090,5090,0
|
|
20230914,175400,241232360,5090,5090,5090,5090,0
|
|
20230914,175300,241232360,5090,5090,5090,5090,0
|
|
20230914,175200,241232360,5090,5090,5090,5090,0
|
|
20230914,175100,241232360,5090,5090,5090,5090,0
|
|
20230914,175000,241232360,5090,5090,5090,5090,0
|
|
20230914,174900,241232360,5090,5090,5090,5090,0
|
|
20230914,174800,241232360,5090,5090,5090,5090,0
|
|
20230914,174700,241232360,5090,5090,5090,5090,0
|
|
20230914,174600,241232360,5090,5090,5090,5090,0
|
|
20230914,174500,241232360,5090,5090,5090,5090,0
|
|
20230914,174400,241232360,5090,5090,5090,5090,0
|
|
20230914,174300,241232360,5090,5090,5090,5090,0
|
|
20230914,174200,241232360,5090,5090,5090,5090,0
|
|
20230914,174100,241232360,5090,5090,5090,5090,0
|
|
20230914,174000,241232360,5090,5090,5090,5090,0
|
|
20230914,173900,241232360,5090,5090,5090,5090,0
|
|
20230914,173800,241232360,5090,5090,5090,5090,0
|
|
20230914,173700,241232360,5090,5090,5090,5090,0
|
|
20230914,173600,241232360,5090,5090,5090,5090,0
|
|
20230914,173500,241232360,5090,5090,5090,5090,0
|
|
20230914,173400,241232360,5090,5090,5090,5090,0
|
|
20230914,173300,241232360,5090,5090,5090,5090,0
|
|
20230914,173200,241232360,5090,5090,5090,5090,0
|
|
20230914,173100,241232360,5090,5090,5090,5090,0
|
|
20230914,173000,241232360,5090,5090,5090,5090,0
|
|
20230914,172900,241232360,5090,5090,5090,5090,0
|
|
20230914,172800,241232360,5090,5090,5090,5090,763
|
|
20230914,172700,241232360,5090,5090,5090,5090,0
|
|
20230914,172600,241232360,5090,5090,5090,5090,0
|
|
20230914,172500,241232360,5090,5090,5090,5090,0
|
|
20230914,172400,241232360,5090,5090,5090,5090,0
|
|
20230914,172300,241232360,5090,5090,5090,5090,0
|
|
20230914,172200,241232360,5090,5090,5090,5090,0
|
|
20230914,172100,241232360,5090,5090,5090,5090,0
|
|
20230914,172000,241232360,5090,5090,5090,5090,0
|
|
20230914,171900,241232360,5090,5090,5090,5090,0
|
|
20230914,171800,241232360,5090,5090,5090,5090,0
|
|
20230914,171700,241232360,5090,5090,5090,5090,0
|
|
20230914,171600,241232360,5090,5090,5090,5090,0
|
|
20230914,171500,241232360,5090,5090,5090,5090,0
|
|
20230914,171400,241232360,5090,5090,5090,5090,0
|
|
20230914,171300,241232360,5090,5090,5090,5090,0
|
|
20230914,171200,241232360,5090,5090,5090,5090,0
|
|
20230914,171100,241232360,5090,5090,5090,5090,0
|
|
20230914,171000,241232360,5090,5090,5090,5090,0
|
|
20230914,170900,241232360,5090,5090,5090,5090,0
|
|
20230914,170800,241232360,5090,5090,5090,5090,0
|
|
20230914,170700,241232360,5090,5090,5090,5090,0
|
|
20230914,170600,241232360,5090,5090,5090,5090,0
|
|
20230914,170500,241232360,5090,5090,5090,5090,0
|
|
20230914,170400,241232360,5090,5090,5090,5090,0
|
|
20230914,170300,241232360,5090,5090,5090,5090,0
|
|
20230914,170200,241232360,5090,5090,5090,5090,0
|
|
20230914,170100,241232360,5090,5090,5090,5090,0
|
|
20230914,170000,241232360,5090,5090,5090,5090,0
|
|
20230914,165900,241232360,5090,5090,5090,5090,0
|
|
20230914,165800,241232360,5090,5090,5090,5090,763
|
|
20230914,165700,241232360,5090,5090,5090,5090,0
|
|
20230914,165600,241232360,5090,5090,5090,5090,0
|
|
20230914,165500,241232360,5090,5090,5090,5090,0
|
|
20230914,165400,241232360,5090,5090,5090,5090,0
|
|
20230914,165300,241232360,5090,5090,5090,5090,0
|
|
20230914,165200,241232360,5090,5090,5090,5090,0
|
|
20230914,165100,241232360,5090,5090,5090,5090,0
|
|
20230914,165000,241232360,5090,5090,5090,5090,0
|
|
20230914,164900,241232360,5090,5090,5090,5090,0
|
|
20230914,164800,241232360,5090,5090,5090,5090,0
|
|
20230914,164700,241232360,5090,5090,5090,5090,0
|
|
20230914,164600,241232360,5090,5090,5090,5090,0
|
|
20230914,164500,241232360,5090,5090,5090,5090,0
|
|
20230914,164400,241232360,5090,5090,5090,5090,0
|
|
20230914,164300,241232360,5090,5090,5090,5090,0
|
|
20230914,164200,241232360,5090,5090,5090,5090,0
|
|
20230914,164100,241232360,5090,5090,5090,5090,0
|
|
20230914,164000,241232360,5090,5090,5090,5090,0
|
|
20230914,163900,241232360,5090,5090,5090,5090,0
|
|
20230914,163800,241232360,5090,5090,5090,5090,0
|
|
20230914,163700,241232360,5090,5090,5090,5090,0
|
|
20230914,163600,241232360,5090,5090,5090,5090,0
|
|
20230914,163500,241232360,5090,5090,5090,5090,0
|
|
20230914,163400,241232360,5090,5090,5090,5090,0
|
|
20230914,163300,241232360,5090,5090,5090,5090,0
|
|
20230914,163200,241232360,5090,5090,5090,5090,0
|
|
20230914,163100,241232360,5090,5090,5090,5090,0
|
|
20230914,163000,241232360,5090,5090,5090,5090,0
|
|
20230914,162900,241232360,5090,5090,5090,5090,0
|
|
20230914,162800,241232360,5090,5090,5090,5090,763
|
|
20230914,162700,241232360,5090,5090,5090,5090,0
|
|
20230914,162600,241232360,5090,5090,5090,5090,0
|
|
20230914,162500,241232360,5090,5090,5090,5090,0
|
|
20230914,162400,241232360,5090,5090,5090,5090,0
|
|
20230914,162300,241232360,5090,5090,5090,5090,0
|
|
20230914,162200,241232360,5090,5090,5090,5090,0
|
|
20230914,162100,241232360,5090,5090,5090,5090,0
|
|
20230914,162000,241232360,5090,5090,5090,5090,0
|
|
20230914,161900,241232360,5090,5090,5090,5090,0
|
|
20230914,161800,241232360,5090,5090,5090,5090,0
|
|
20230914,161700,241232360,5090,5090,5090,5090,0
|
|
20230914,161600,241232360,5090,5090,5090,5090,0
|
|
20230914,161500,241232360,5090,5090,5090,5090,0
|
|
20230914,161400,241232360,5090,5090,5090,5090,0
|
|
20230914,161300,241232360,5090,5090,5090,5090,0
|
|
20230914,161200,241232360,5090,5090,5090,5090,0
|
|
20230914,161100,241232360,5090,5090,5090,5090,0
|
|
20230914,161000,241232360,5090,5090,5090,5090,0
|
|
20230914,160900,241232360,5090,5090,5090,5090,0
|
|
20230914,160800,241232360,5090,5090,5090,5090,0
|
|
20230914,160700,241232360,5090,5090,5090,5090,0
|
|
20230914,160600,241232360,5090,5090,5090,5090,0
|
|
20230914,160500,241232360,5090,5090,5090,5090,0
|
|
20230914,160400,241232360,5090,5090,5090,5090,0
|
|
20230914,160300,241232360,5090,5090,5090,5090,0
|
|
20230914,160200,241232360,5090,5090,5090,5090,0
|
|
20230914,160100,241232360,5090,5090,5090,5090,0
|
|
20230914,160000,241232360,5090,5090,5090,5090,0
|
|
20230914,155900,241232360,5090,5090,5090,5090,0
|
|
20230914,155800,241232360,5090,5090,5090,5090,763
|
|
20230914,155700,241232360,5090,5090,5090,5090,0
|
|
20230914,155600,241232360,5090,5090,5090,5090,0
|
|
20230914,155500,241232360,5090,5090,5090,5090,0
|
|
20230914,155400,241232360,5090,5090,5090,5090,0
|
|
20230914,155300,241232360,5090,5090,5090,5090,0
|
|
20230914,155200,241232360,5090,5090,5090,5090,0
|
|
20230914,155100,241232360,5090,5090,5090,5090,0
|
|
20230914,155000,241232360,5090,5090,5090,5090,0
|
|
20230914,154900,241232360,5090,5090,5090,5090,0
|
|
20230914,154800,241232360,5090,5090,5090,5090,0
|
|
20230914,154700,241232360,5090,5090,5090,5090,0
|
|
20230914,154600,241232360,5090,5090,5090,5090,0
|
|
20230914,154500,241232360,5090,5090,5090,5090,0
|
|
20230914,154400,241232360,5090,5090,5090,5090,0
|
|
20230914,154300,241232360,5090,5090,5090,5090,0
|
|
20230914,154200,241232360,5090,5090,5090,5090,0
|
|
20230914,154100,241232360,5090,5090,5090,5090,0
|
|
20230914,154000,241232360,5090,5090,5090,5090,0
|
|
20230914,153900,241232360,5090,5090,5090,5090,0
|
|
20230914,153800,241232360,5090,5090,5090,5090,0
|
|
20230914,153700,241232360,5090,5090,5090,5090,0
|
|
20230914,153600,241232360,5090,5090,5090,5090,0
|
|
20230914,153500,241232360,5090,5090,5090,5090,0
|
|
20230914,153400,241232360,5090,5090,5090,5090,0
|
|
20230914,153300,241232360,5090,5090,5090,5090,0
|
|
20230914,153200,241232360,5090,5090,5090,5090,0
|
|
20230914,153100,241232360,5090,5090,5090,5090,0
|
|
20230914,153000,241232360,5090,5090,5090,5090,763
|
|
20230914,152900,237348690,5090,5090,5090,5090,0
|
|
20230914,152800,237348690,5090,5090,5090,5090,0
|
|
20230914,152700,237348690,5090,5090,5090,5090,0
|
|
20230914,152600,237348690,5090,5090,5090,5090,0
|
|
20230914,152500,237348690,5090,5090,5090,5090,0
|
|
20230914,152400,237348690,5090,5090,5090,5090,0
|
|
20230914,152300,237348690,5090,5090,5090,5090,0
|
|
20230914,152200,237348690,5090,5090,5090,5090,0
|
|
20230914,152100,237348690,5090,5090,5090,5090,0
|
|
20230914,152000,237348690,5090,5090,5090,5090,0
|
|
20230914,151900,237348690,5090,5090,5090,5090,1
|
|
20230914,151800,237343600,5070,5070,5070,5070,0
|
|
20230914,151700,237343600,5070,5070,5070,5070,19
|
|
20230914,151600,237247270,5070,5070,5070,5070,41
|
|
20230914,151500,237039400,5070,5070,5070,5070,33
|
|
20230914,151400,236872090,5070,5070,5070,5070,14
|
|
20230914,151300,236801110,5070,5070,5070,5070,32
|
|
20230914,151200,236638870,5070,5070,5070,5070,19
|
|
20230914,151100,236542540,5070,5070,5070,5070,371
|
|
20230914,151000,234661570,5070,5070,5070,5070,23
|
|
20230914,150900,234544960,5070,5070,5070,5070,45
|
|
20230914,150800,234316810,5070,5070,5070,5070,28
|
|
20230914,150700,234174850,5070,5070,5070,5070,0
|
|
20230914,150600,234174850,5070,5070,5070,5070,31
|
|
20230914,150500,234017680,5070,5070,5070,5070,8
|
|
20230914,150400,233977120,5070,5070,5070,5070,10
|
|
20230914,150300,233926420,5080,5080,5080,5080,100
|
|
20230914,150200,233418420,5090,5070,5090,5070,41
|
|
20230914,150100,233210510,5080,5080,5080,5080,23
|
|
20230914,150000,233093670,5070,5070,5070,5070,0
|
|
20230914,145900,233093670,5070,5070,5070,5070,41
|
|
20230914,145800,232885800,5070,5070,5070,5070,0
|
|
20230914,145700,232885800,5070,5070,5070,5070,0
|
|
20230914,145600,232885800,5070,5070,5070,5070,46
|
|
20230914,145500,232652580,5080,5080,5080,5080,0
|
|
20230914,145400,232652580,5080,5080,5080,5080,0
|
|
20230914,145300,232652580,5080,5080,5080,5080,974
|
|
20230914,145200,227704660,5080,5080,5080,5080,1009
|
|
20230914,145100,222578940,5080,5080,5080,5080,1
|
|
20230914,145000,222573860,5080,5090,5090,5080,51
|
|
20230914,144900,222314280,5090,5090,5090,5090,0
|
|
20230914,144800,222314280,5090,5090,5090,5090,2
|
|
20230914,144700,222304100,5090,5090,5090,5090,1
|
|
20230914,144600,222299010,5090,5090,5090,5090,0
|
|
20230914,144500,222299010,5090,5090,5090,5090,0
|
|
20230914,144400,222299010,5090,5090,5090,5090,51
|
|
20230914,144300,222039420,5080,5080,5080,5080,0
|
|
20230914,144200,222039420,5080,5080,5080,5080,0
|
|
20230914,144100,222039420,5080,5080,5080,5080,0
|
|
20230914,144000,222039420,5080,5080,5080,5080,0
|
|
20230914,143900,222039420,5080,5080,5080,5080,0
|
|
20230914,143800,222039420,5080,5080,5080,5080,0
|
|
20230914,143700,222039420,5080,5080,5080,5080,2
|
|
20230914,143600,222029260,5080,5080,5080,5080,0
|
|
20230914,143500,222029260,5080,5080,5080,5080,68
|
|
20230914,143400,221683820,5080,5080,5080,5080,0
|
|
20230914,143300,221683820,5080,5080,5080,5080,0
|
|
20230914,143200,221683820,5080,5080,5080,5080,0
|
|
20230914,143100,221683820,5080,5080,5080,5080,70
|
|
20230914,143000,221328220,5080,5080,5080,5080,0
|
|
20230914,142900,221328220,5080,5080,5080,5080,0
|
|
20230914,142800,221328220,5080,5080,5080,5080,2
|
|
20230914,142700,221318060,5080,5080,5080,5080,2
|
|
20230914,142600,221307900,5080,5080,5080,5080,70
|
|
20230914,142500,220952300,5080,5080,5080,5080,0
|
|
20230914,142400,220952300,5080,5080,5080,5080,0
|
|
20230914,142300,220952300,5080,5080,5080,5080,0
|
|
20230914,142200,220952300,5080,5080,5080,5080,0
|
|
20230914,142100,220952300,5080,5080,5080,5080,0
|
|
20230914,142000,220952300,5080,5080,5080,5080,0
|
|
20230914,141900,220952300,5080,5080,5080,5080,20
|
|
20230914,141800,220850700,5080,5080,5080,5080,0
|
|
20230914,141700,220850700,5080,5080,5080,5080,6
|
|
20230914,141600,220820220,5080,5080,5080,5080,2
|
|
20230914,141500,220810060,5080,5080,5080,5080,2
|
|
20230914,141400,220799900,5080,5080,5080,5080,68
|
|
20230914,141300,220454460,5090,5090,5090,5090,0
|
|
20230914,141200,220454460,5090,5090,5090,5090,1
|
|
20230914,141100,220449370,5090,5090,5090,5090,0
|
|
20230914,141000,220449370,5090,5090,5090,5090,0
|
|
20230914,140900,220449370,5090,5090,5090,5090,0
|
|
20230914,140800,220449370,5090,5090,5090,5090,10
|
|
20230914,140700,220398470,5090,5090,5090,5090,0
|
|
20230914,140600,220398470,5090,5090,5090,5090,0
|
|
20230914,140500,220398470,5090,5090,5090,5090,0
|
|
20230914,140400,220398470,5090,5090,5090,5090,0
|
|
20230914,140300,220398470,5090,5090,5090,5090,0
|
|
20230914,140200,220398470,5090,5090,5090,5090,0
|
|
20230914,140100,220398470,5090,5090,5090,5090,1
|
|
20230914,140000,220393380,5090,5090,5090,5090,0
|
|
20230914,135900,220393380,5090,5090,5090,5090,3
|
|
20230914,135800,220378110,5090,5090,5090,5090,0
|
|
20230914,135700,220378110,5090,5090,5090,5090,0
|
|
20230914,135600,220378110,5090,5090,5090,5090,10
|
|
20230914,135500,220327210,5080,5080,5080,5080,0
|
|
20230914,135400,220327210,5080,5080,5080,5080,0
|
|
20230914,135300,220327210,5080,5080,5080,5080,30
|
|
20230914,135200,220174810,5090,5090,5090,5090,0
|
|
20230914,135100,220174810,5090,5090,5090,5090,0
|
|
20230914,135000,220174810,5090,5090,5090,5090,6
|
|
20230914,134900,220144270,5080,5080,5080,5080,0
|
|
20230914,134800,220144270,5080,5080,5080,5080,0
|
|
20230914,134700,220144270,5080,5080,5080,5080,0
|
|
20230914,134600,220144270,5080,5080,5080,5080,0
|
|
20230914,134500,220144270,5080,5080,5080,5080,0
|
|
20230914,134400,220144270,5080,5080,5080,5080,0
|
|
20230914,134300,220144270,5080,5080,5080,5080,0
|
|
20230914,134200,220144270,5080,5080,5080,5080,0
|
|
20230914,134100,220144270,5080,5080,5080,5080,0
|
|
20230914,134000,220144270,5080,5080,5080,5080,0
|
|
20230914,133900,220144270,5080,5080,5080,5080,0
|
|
20230914,133800,220144270,5080,5080,5080,5080,0
|
|
20230914,133700,220144270,5080,5080,5080,5080,0
|
|
20230914,133600,220144270,5080,5080,5080,5080,0
|
|
20230914,133500,220144270,5080,5080,5080,5080,0
|
|
20230914,133400,220144270,5080,5080,5080,5080,5
|
|
20230914,133300,220118870,5110,5110,5110,5110,0
|
|
20230914,133200,220118870,5110,5110,5110,5110,1
|
|
20230914,133100,220113760,5100,5100,5100,5100,0
|
|
20230914,133000,220113760,5100,5100,5100,5100,1535
|
|
20230914,132900,212285260,5100,5080,5100,5080,1975
|
|
20230914,132800,202228160,5080,5080,5080,5080,0
|
|
20230914,132700,202228160,5080,5080,5080,5080,0
|
|
20230914,132600,202228160,5080,5080,5080,5080,0
|
|
20230914,132500,202228160,5080,5080,5080,5080,0
|
|
20230914,132400,202228160,5080,5080,5080,5080,0
|
|
20230914,132300,202228160,5080,5080,5080,5080,1000
|
|
20230914,132200,197148160,5090,5090,5090,5090,0
|
|
20230914,132100,197148160,5090,5090,5090,5090,0
|
|
20230914,132000,197148160,5090,5090,5090,5090,6
|
|
20230914,131900,197117620,5090,5090,5090,5090,0
|
|
20230914,131800,197117620,5090,5090,5090,5090,0
|
|
20230914,131700,197117620,5090,5090,5090,5090,0
|
|
20230914,131600,197117620,5090,5090,5090,5090,0
|
|
20230914,131500,197117620,5090,5090,5090,5090,10
|
|
20230914,131400,197066720,5080,5080,5080,5080,0
|
|
20230914,131300,197066720,5080,5080,5080,5080,0
|
|
20230914,131200,197066720,5080,5080,5080,5080,0
|
|
20230914,131100,197066720,5080,5080,5080,5080,0
|
|
20230914,131000,197066720,5080,5080,5080,5080,0
|
|
20230914,130900,197066720,5080,5080,5080,5080,0
|
|
20230914,130800,197066720,5080,5080,5080,5080,0
|
|
20230914,130700,197066720,5080,5080,5080,5080,320
|
|
20230914,130600,195441120,5080,5080,5080,5080,0
|
|
20230914,130500,195441120,5080,5080,5080,5080,0
|
|
20230914,130400,195441120,5080,5080,5080,5080,5
|
|
20230914,130300,195415720,5070,5070,5070,5070,73
|
|
20230914,130200,195045610,5070,5070,5070,5070,11
|
|
20230914,130100,194989840,5070,5070,5070,5070,272
|
|
20230914,130000,193610800,5070,5070,5070,5070,28
|
|
20230914,125900,193468840,5080,5080,5080,5080,0
|
|
20230914,125800,193468840,5080,5080,5080,5080,0
|
|
20230914,125700,193468840,5080,5080,5080,5080,0
|
|
20230914,125600,193468840,5080,5080,5080,5080,0
|
|
20230914,125500,193468840,5080,5080,5080,5080,4
|
|
20230914,125400,193448520,5080,5080,5080,5080,10
|
|
20230914,125300,193397720,5080,5080,5080,5080,1000
|
|
20230914,125200,188317720,5080,5080,5080,5080,1
|
|
20230914,125100,188312640,5080,5080,5080,5080,0
|
|
20230914,125000,188312640,5080,5080,5080,5080,0
|
|
20230914,124900,188312640,5080,5080,5080,5080,30
|
|
20230914,124800,188160240,5080,5080,5080,5080,0
|
|
20230914,124700,188160240,5080,5080,5080,5080,0
|
|
20230914,124600,188160240,5080,5080,5080,5080,0
|
|
20230914,124500,188160240,5080,5080,5080,5080,21
|
|
20230914,124400,188053560,5080,5080,5080,5080,6
|
|
20230914,124300,188023080,5080,5080,5080,5080,5
|
|
20230914,124200,187997680,5070,5070,5070,5070,20
|
|
20230914,124100,187896280,5070,5070,5070,5070,0
|
|
20230914,124000,187896280,5070,5070,5070,5070,0
|
|
20230914,123900,187896280,5070,5070,5070,5070,0
|
|
20230914,123800,187896280,5070,5070,5070,5070,0
|
|
20230914,123700,187896280,5070,5070,5070,5070,0
|
|
20230914,123600,187896280,5070,5070,5070,5070,0
|
|
20230914,123500,187896280,5070,5070,5070,5070,8
|
|
20230914,123400,187855720,5070,5070,5070,5070,0
|
|
20230914,123300,187855720,5070,5070,5070,5070,0
|
|
20230914,123200,187855720,5070,5070,5070,5070,0
|
|
20230914,123100,187855720,5070,5070,5070,5070,4
|
|
20230914,123000,187835440,5070,5070,5070,5070,0
|
|
20230914,122900,187835440,5070,5080,5080,5070,102
|
|
20230914,122800,187317290,5080,5080,5080,5080,0
|
|
20230914,122700,187317290,5080,5080,5080,5080,2445
|
|
20230914,122600,174896690,5090,5090,5090,5090,0
|
|
20230914,122500,174896690,5090,5090,5090,5090,0
|
|
20230914,122400,174896690,5090,5090,5090,5090,0
|
|
20230914,122300,174896690,5090,5090,5090,5090,0
|
|
20230914,122200,174896690,5090,5090,5090,5090,0
|
|
20230914,122100,174896690,5090,5090,5090,5090,0
|
|
20230914,122000,174896690,5090,5090,5090,5090,0
|
|
20230914,121900,174896690,5090,5090,5090,5090,0
|
|
20230914,121800,174896690,5090,5090,5090,5090,125
|
|
20230914,121700,174260440,5090,5090,5090,5090,0
|
|
20230914,121600,174260440,5090,5090,5090,5090,0
|
|
20230914,121500,174260440,5090,5090,5090,5090,0
|
|
20230914,121400,174260440,5090,5100,5100,5090,125
|
|
20230914,121300,173623190,5100,5100,5100,5100,50
|
|
20230914,121200,173368190,5080,5080,5080,5080,0
|
|
20230914,121100,173368190,5080,5080,5080,5080,5
|
|
20230914,121000,173342790,5080,5080,5080,5080,20
|
|
20230914,120900,173241190,5090,5090,5090,5090,2
|
|
20230914,120800,173231010,5080,5080,5080,5080,0
|
|
20230914,120700,173231010,5080,5080,5080,5080,0
|
|
20230914,120600,173231010,5080,5080,5080,5080,0
|
|
20230914,120500,173231010,5080,5080,5080,5080,0
|
|
20230914,120400,173231010,5080,5080,5080,5080,0
|
|
20230914,120300,173231010,5080,5090,5090,5080,1026
|
|
20230914,120200,168016430,5080,5080,5080,5080,0
|
|
20230914,120100,168016430,5080,5080,5080,5080,0
|
|
20230914,120000,168016430,5080,5080,5080,5080,0
|
|
20230914,115900,168016430,5080,5080,5080,5080,0
|
|
20230914,115800,168016430,5080,5080,5080,5080,0
|
|
20230914,115700,168016430,5080,5080,5080,5080,60
|
|
20230914,115600,167711630,5080,5080,5080,5080,20
|
|
20230914,115500,167610030,5090,5090,5090,5090,0
|
|
20230914,115400,167610030,5090,5090,5090,5090,0
|
|
20230914,115300,167610030,5090,5080,5090,5080,21
|
|
20230914,115200,167503340,5100,5100,5100,5100,0
|
|
20230914,115100,167503340,5100,5100,5100,5100,0
|
|
20230914,115000,167503340,5100,5100,5100,5100,0
|
|
20230914,114900,167503340,5100,5100,5100,5100,0
|
|
20230914,114800,167503340,5100,5100,5100,5100,0
|
|
20230914,114700,167503340,5100,5100,5100,5100,1
|
|
20230914,114600,167498240,5100,5100,5100,5100,0
|
|
20230914,114500,167498240,5100,5100,5100,5100,3
|
|
20230914,114400,167482940,5100,5100,5100,5100,0
|
|
20230914,114300,167482940,5100,5100,5100,5100,0
|
|
20230914,114200,167482940,5100,5100,5100,5100,0
|
|
20230914,114100,167482940,5100,5100,5100,5100,0
|
|
20230914,114000,167482940,5100,5100,5100,5100,0
|
|
20230914,113900,167482940,5100,5100,5100,5100,1
|
|
20230914,113800,167477840,5080,5090,5090,5080,2
|
|
20230914,113700,167467670,5090,5090,5090,5090,0
|
|
20230914,113600,167467670,5090,5090,5090,5090,11
|
|
20230914,113500,167411680,5100,5100,5100,5100,1
|
|
20230914,113400,167406580,5080,5090,5090,5080,294
|
|
20230914,113300,165910880,5100,5100,5100,5100,0
|
|
20230914,113200,165910880,5100,5100,5100,5100,0
|
|
20230914,113100,165910880,5100,5100,5100,5100,10
|
|
20230914,113000,165859880,5100,5100,5100,5100,0
|
|
20230914,112900,165859880,5100,5100,5100,5100,0
|
|
20230914,112800,165859880,5100,5100,5100,5100,0
|
|
20230914,112700,165859880,5100,5100,5100,5100,0
|
|
20230914,112600,165859880,5100,5100,5100,5100,2
|
|
20230914,112500,165849680,5100,5100,5100,5100,0
|
|
20230914,112400,165849680,5100,5100,5100,5100,0
|
|
20230914,112300,165849680,5100,5100,5100,5100,1
|
|
20230914,112200,165844580,5100,5100,5100,5100,0
|
|
20230914,112100,165844580,5100,5100,5100,5100,2
|
|
20230914,112000,165834380,5100,5100,5100,5100,5
|
|
20230914,111900,165808880,5100,5100,5100,5100,2
|
|
20230914,111800,165798680,5090,5090,5090,5090,0
|
|
20230914,111700,165798680,5090,5090,5090,5090,0
|
|
20230914,111600,165798680,5090,5090,5090,5090,0
|
|
20230914,111500,165798680,5090,5090,5090,5090,2
|
|
20230914,111400,165788500,5090,5090,5090,5090,2
|
|
20230914,111300,165778320,5100,5100,5100,5100,62
|
|
20230914,111200,165462120,5100,5100,5100,5100,0
|
|
20230914,111100,165462120,5100,5100,5100,5100,0
|
|
20230914,111000,165462120,5100,5100,5100,5100,0
|
|
20230914,110900,165462120,5100,5100,5100,5100,0
|
|
20230914,110800,165462120,5100,5100,5100,5100,0
|
|
20230914,110700,165462120,5100,5100,5100,5100,0
|
|
20230914,110600,165462120,5100,5100,5100,5100,9
|
|
20230914,110500,165416220,5090,5090,5090,5090,1
|
|
20230914,110400,165411130,5090,5090,5090,5090,1
|
|
20230914,110300,165406040,5090,5090,5090,5090,41
|
|
20230914,110200,165197350,5090,5090,5090,5090,0
|
|
20230914,110100,165197350,5090,5090,5090,5090,11
|
|
20230914,110000,165141360,5090,5090,5090,5090,0
|
|
20230914,105900,165141360,5090,5090,5090,5090,0
|
|
20230914,105800,165141360,5090,5090,5090,5090,1
|
|
20230914,105700,165136270,5090,5090,5090,5090,30
|
|
20230914,105600,164983570,5100,5100,5100,5100,5
|
|
20230914,105500,164958070,5100,5100,5100,5100,7
|
|
20230914,105400,164922370,5090,5090,5090,5090,0
|
|
20230914,105300,164922370,5090,5090,5090,5090,0
|
|
20230914,105200,164922370,5090,5090,5090,5090,0
|
|
20230914,105100,164922370,5090,5090,5090,5090,0
|
|
20230914,105000,164922370,5090,5090,5090,5090,0
|
|
20230914,104900,164922370,5090,5090,5090,5090,0
|
|
20230914,104800,164922370,5090,5090,5090,5090,11
|
|
20230914,104700,164866380,5100,5100,5100,5100,0
|
|
20230914,104600,164866380,5100,5100,5100,5100,0
|
|
20230914,104500,164866380,5100,5100,5100,5100,0
|
|
20230914,104400,164866380,5100,5100,5100,5100,0
|
|
20230914,104300,164866380,5100,5100,5100,5100,0
|
|
20230914,104200,164866380,5100,5100,5100,5100,0
|
|
20230914,104100,164866380,5100,5100,5100,5100,13
|
|
20230914,104000,164800080,5090,5090,5090,5090,10
|
|
20230914,103900,164749180,5090,5090,5090,5090,0
|
|
20230914,103800,164749180,5090,5090,5090,5090,243
|
|
20230914,103700,163512310,5100,5100,5100,5100,5
|
|
20230914,103600,163486810,5110,5110,5110,5110,0
|
|
20230914,103500,163486810,5110,5100,5110,5100,4400
|
|
20230914,103400,141003010,5110,5110,5110,5110,0
|
|
20230914,103300,141003010,5110,5110,5110,5110,0
|
|
20230914,103200,141003010,5110,5110,5110,5110,0
|
|
20230914,103100,141003010,5110,5110,5110,5110,0
|
|
20230914,103000,141003010,5110,5110,5110,5110,4
|
|
20230914,102900,140982570,5080,5090,5090,5080,411
|
|
20230914,102800,138892220,5090,5100,5100,5090,230
|
|
20230914,102700,137721220,5100,5100,5100,5100,0
|
|
20230914,102600,137721220,5100,5100,5100,5100,0
|
|
20230914,102500,137721220,5100,5100,5100,5100,0
|
|
20230914,102400,137721220,5100,5100,5100,5100,0
|
|
20230914,102300,137721220,5100,5100,5100,5100,99
|
|
20230914,102200,137216320,5100,5100,5100,5100,0
|
|
20230914,102100,137216320,5100,5100,5100,5100,0
|
|
20230914,102000,137216320,5100,5100,5100,5100,190
|
|
20230914,101900,136247320,5090,5090,5090,5090,0
|
|
20230914,101800,136247320,5090,5090,5090,5090,0
|
|
20230914,101700,136247320,5090,5090,5090,5090,0
|
|
20230914,101600,136247320,5090,5090,5090,5090,0
|
|
20230914,101500,136247320,5090,5090,5090,5090,20
|
|
20230914,101400,136145520,5090,5090,5090,5090,1635
|
|
20230914,101300,127823370,5090,5080,5090,5080,841
|
|
20230914,101200,123549130,5080,5080,5080,5080,42
|
|
20230914,101100,123335770,5080,5080,5080,5080,49
|
|
20230914,101000,123086850,5090,5090,5090,5090,1112
|
|
20230914,100900,117426770,5100,5110,5110,5100,249
|
|
20230914,100800,116156040,5120,5120,5120,5120,0
|
|
20230914,100700,116156040,5120,5120,5120,5120,0
|
|
20230914,100600,116156040,5120,5120,5120,5120,1
|
|
20230914,100500,116150920,5110,5110,5110,5110,0
|
|
20230914,100400,116150920,5110,5110,5110,5110,0
|
|
20230914,100300,116150920,5110,5110,5110,5110,0
|
|
20230914,100200,116150920,5110,5110,5110,5110,0
|
|
20230914,100100,116150920,5110,5110,5110,5110,0
|
|
20230914,100000,116150920,5110,5110,5110,5110,0
|
|
20230914,095900,116150920,5110,5110,5110,5110,0
|
|
20230914,095800,116150920,5110,5110,5110,5110,50
|
|
20230914,095700,115895420,5100,5100,5100,5100,0
|
|
20230914,095600,115895420,5100,5100,5100,5100,0
|
|
20230914,095500,115895420,5100,5100,5100,5100,19
|
|
20230914,095400,115798520,5110,5110,5110,5110,0
|
|
20230914,095300,115798520,5110,5110,5110,5110,0
|
|
20230914,095200,115798520,5110,5110,5110,5110,0
|
|
20230914,095100,115798520,5110,5110,5110,5110,0
|
|
20230914,095000,115798520,5110,5100,5110,5100,33
|
|
20230914,094900,115630020,5100,5100,5100,5100,20
|
|
20230914,094800,115528020,5100,5100,5100,5100,351
|
|
20230914,094700,113737920,5100,5100,5100,5100,209
|
|
20230914,094600,112672020,5110,5110,5110,5110,0
|
|
20230914,094500,112672020,5110,5110,5110,5110,29
|
|
20230914,094400,112523830,5110,5110,5110,5110,18
|
|
20230914,094300,112431850,5110,5110,5110,5100,518
|
|
20230914,094200,109788510,5120,5120,5120,5120,0
|
|
20230914,094100,109788510,5120,5120,5120,5120,0
|
|
20230914,094000,109788510,5120,5120,5120,5120,0
|
|
20230914,093900,109788510,5120,5120,5120,5120,0
|
|
20230914,093800,109788510,5120,5110,5120,5110,4
|
|
20230914,093700,109768050,5120,5110,5120,5110,538
|
|
20230914,093600,107018490,5130,5120,5130,5120,39
|
|
20230914,093500,106818800,5110,5110,5110,5110,0
|
|
20230914,093400,106818800,5110,5110,5110,5110,0
|
|
20230914,093300,106818800,5110,5110,5110,5110,1
|
|
20230914,093200,106813690,5110,5120,5120,5110,84
|
|
20230914,093100,106384010,5120,5120,5120,5120,1151
|
|
20230914,093000,100490890,5120,5120,5120,5120,196
|
|
20230914,092900,99487370,5120,5120,5120,5120,0
|
|
20230914,092800,99487370,5120,5120,5120,5120,0
|
|
20230914,092700,99487370,5120,5120,5120,5120,0
|
|
20230914,092600,99487370,5120,5120,5120,5120,50
|
|
20230914,092500,99231370,5120,5120,5120,5120,0
|
|
20230914,092400,99231370,5120,5120,5120,5120,509
|
|
20230914,092300,96625290,5130,5130,5130,5130,0
|
|
20230914,092200,96625290,5130,5130,5130,5130,28
|
|
20230914,092100,96481650,5130,5130,5130,5130,0
|
|
20230914,092000,96481650,5130,5120,5130,5120,400
|
|
20230914,091900,94429750,5130,5130,5130,5130,100
|
|
20230914,091800,93916750,5130,5130,5130,5130,650
|
|
20230914,091700,90582250,5130,5130,5130,5130,0
|
|
20230914,091600,90582250,5130,5120,5130,5120,507
|
|
20230914,091500,87981410,5110,5110,5110,5110,0
|
|
20230914,091400,87981410,5110,5110,5110,5110,0
|
|
20230914,091300,87981410,5110,5110,5110,5110,0
|
|
20230914,091200,87981410,5110,5110,5110,5110,100
|
|
20230914,091100,87470410,5110,5110,5110,5110,2
|
|
20230914,091000,87460190,5130,5130,5130,5130,0
|
|
20230914,090900,87460190,5130,5130,5130,5130,778
|
|
20230914,090800,83469050,5130,5130,5130,5130,1134
|
|
20230914,090700,77651630,5120,5120,5120,5120,101
|
|
20230914,090600,77134510,5110,5100,5110,5100,554
|
|
20230914,090500,74303590,5100,5100,5100,5100,0
|
|
20230914,090400,74303590,5100,5100,5100,5100,57
|
|
20230914,090300,74012890,5100,5100,5100,5100,475
|
|
20230914,090200,71590390,5100,5060,5100,5060,2527
|
|
20230914,090100,58751760,5050,5040,5060,5040,1704
|
|
20230914,090000,50148900,5090,4960,5090,4960,10109
|