631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,192800,191633590,5160,5160,5160,5160,603
|
|
20230919,192700,191633590,5160,5160,5160,5160,0
|
|
20230919,192600,191633590,5160,5160,5160,5160,0
|
|
20230919,192500,191633590,5160,5160,5160,5160,0
|
|
20230919,192400,191633590,5160,5160,5160,5160,0
|
|
20230919,192300,191633590,5160,5160,5160,5160,0
|
|
20230919,192200,191633590,5160,5160,5160,5160,0
|
|
20230919,192100,191633590,5160,5160,5160,5160,0
|
|
20230919,192000,191633590,5160,5160,5160,5160,0
|
|
20230919,191900,191633590,5160,5160,5160,5160,0
|
|
20230919,191800,191633590,5160,5160,5160,5160,0
|
|
20230919,191700,191633590,5160,5160,5160,5160,0
|
|
20230919,191600,191633590,5160,5160,5160,5160,0
|
|
20230919,191500,191633590,5160,5160,5160,5160,0
|
|
20230919,191400,191633590,5160,5160,5160,5160,0
|
|
20230919,191300,191633590,5160,5160,5160,5160,0
|
|
20230919,191200,191633590,5160,5160,5160,5160,0
|
|
20230919,191100,191633590,5160,5160,5160,5160,0
|
|
20230919,191000,191633590,5160,5160,5160,5160,0
|
|
20230919,190900,191633590,5160,5160,5160,5160,0
|
|
20230919,190800,191633590,5160,5160,5160,5160,0
|
|
20230919,190700,191633590,5160,5160,5160,5160,0
|
|
20230919,190600,191633590,5160,5160,5160,5160,0
|
|
20230919,190500,191633590,5160,5160,5160,5160,0
|
|
20230919,190400,191633590,5160,5160,5160,5160,0
|
|
20230919,190300,191633590,5160,5160,5160,5160,0
|
|
20230919,190200,191633590,5160,5160,5160,5160,0
|
|
20230919,190100,191633590,5160,5160,5160,5160,0
|
|
20230919,190000,191633590,5160,5160,5160,5160,0
|
|
20230919,185900,191633590,5160,5160,5160,5160,0
|
|
20230919,185800,191633590,5160,5160,5160,5160,603
|
|
20230919,185700,191633590,5160,5160,5160,5160,0
|
|
20230919,185600,191633590,5160,5160,5160,5160,0
|
|
20230919,185500,191633590,5160,5160,5160,5160,0
|
|
20230919,185400,191633590,5160,5160,5160,5160,0
|
|
20230919,185300,191633590,5160,5160,5160,5160,0
|
|
20230919,185200,191633590,5160,5160,5160,5160,0
|
|
20230919,185100,191633590,5160,5160,5160,5160,0
|
|
20230919,185000,191633590,5160,5160,5160,5160,0
|
|
20230919,184900,191633590,5160,5160,5160,5160,0
|
|
20230919,184800,191633590,5160,5160,5160,5160,0
|
|
20230919,184700,191633590,5160,5160,5160,5160,0
|
|
20230919,184600,191633590,5160,5160,5160,5160,0
|
|
20230919,184500,191633590,5160,5160,5160,5160,0
|
|
20230919,184400,191633590,5160,5160,5160,5160,0
|
|
20230919,184300,191633590,5160,5160,5160,5160,0
|
|
20230919,184200,191633590,5160,5160,5160,5160,0
|
|
20230919,184100,191633590,5160,5160,5160,5160,0
|
|
20230919,184000,191633590,5160,5160,5160,5160,0
|
|
20230919,183900,191633590,5160,5160,5160,5160,0
|
|
20230919,183800,191633590,5160,5160,5160,5160,0
|
|
20230919,183700,191633590,5160,5160,5160,5160,0
|
|
20230919,183600,191633590,5160,5160,5160,5160,0
|
|
20230919,183500,191633590,5160,5160,5160,5160,0
|
|
20230919,183400,191633590,5160,5160,5160,5160,0
|
|
20230919,183300,191633590,5160,5160,5160,5160,0
|
|
20230919,183200,191633590,5160,5160,5160,5160,0
|
|
20230919,183100,191633590,5160,5160,5160,5160,0
|
|
20230919,183000,191633590,5160,5160,5160,5160,0
|
|
20230919,182900,191633590,5160,5160,5160,5160,0
|
|
20230919,182800,191633590,5160,5160,5160,5160,603
|
|
20230919,182700,191633590,5160,5160,5160,5160,0
|
|
20230919,182600,191633590,5160,5160,5160,5160,0
|
|
20230919,182500,191633590,5160,5160,5160,5160,0
|
|
20230919,182400,191633590,5160,5160,5160,5160,0
|
|
20230919,182300,191633590,5160,5160,5160,5160,0
|
|
20230919,182200,191633590,5160,5160,5160,5160,0
|
|
20230919,182100,191633590,5160,5160,5160,5160,0
|
|
20230919,182000,191633590,5160,5160,5160,5160,0
|
|
20230919,181900,191633590,5160,5160,5160,5160,0
|
|
20230919,181800,191633590,5160,5160,5160,5160,0
|
|
20230919,181700,191633590,5160,5160,5160,5160,0
|
|
20230919,181600,191633590,5160,5160,5160,5160,0
|
|
20230919,181500,191633590,5160,5160,5160,5160,0
|
|
20230919,181400,191633590,5160,5160,5160,5160,0
|
|
20230919,181300,191633590,5160,5160,5160,5160,0
|
|
20230919,181200,191633590,5160,5160,5160,5160,0
|
|
20230919,181100,191633590,5160,5160,5160,5160,0
|
|
20230919,181000,191633590,5160,5160,5160,5160,0
|
|
20230919,180900,191633590,5160,5160,5160,5160,0
|
|
20230919,180800,191633590,5160,5160,5160,5160,0
|
|
20230919,180700,191633590,5160,5160,5160,5160,0
|
|
20230919,180600,191633590,5160,5160,5160,5160,0
|
|
20230919,180500,191633590,5160,5160,5160,5160,0
|
|
20230919,180400,191633590,5160,5160,5160,5160,0
|
|
20230919,180300,191633590,5160,5160,5160,5160,0
|
|
20230919,180200,191633590,5160,5160,5160,5160,0
|
|
20230919,180100,191633590,5160,5160,5160,5160,0
|
|
20230919,180000,191633590,5160,5160,5160,5160,0
|
|
20230919,175900,191633590,5160,5160,5160,5160,0
|
|
20230919,175800,191633590,5160,5160,5160,5160,603
|
|
20230919,175700,191633590,5160,5160,5160,5160,0
|
|
20230919,175600,191633590,5160,5160,5160,5160,0
|
|
20230919,175500,191633590,5160,5160,5160,5160,0
|
|
20230919,175400,191633590,5160,5160,5160,5160,0
|
|
20230919,175300,191633590,5160,5160,5160,5160,0
|
|
20230919,175200,191633590,5160,5160,5160,5160,0
|
|
20230919,175100,191633590,5160,5160,5160,5160,0
|
|
20230919,175000,191633590,5160,5160,5160,5160,0
|
|
20230919,174900,191633590,5160,5160,5160,5160,0
|
|
20230919,174800,191633590,5160,5160,5160,5160,0
|
|
20230919,174700,191633590,5160,5160,5160,5160,0
|
|
20230919,174600,191633590,5160,5160,5160,5160,0
|
|
20230919,174500,191633590,5160,5160,5160,5160,0
|
|
20230919,174400,191633590,5160,5160,5160,5160,0
|
|
20230919,174300,191633590,5160,5160,5160,5160,0
|
|
20230919,174200,191633590,5160,5160,5160,5160,0
|
|
20230919,174100,191633590,5160,5160,5160,5160,0
|
|
20230919,174000,191633590,5160,5160,5160,5160,0
|
|
20230919,173900,191633590,5160,5160,5160,5160,0
|
|
20230919,173800,191633590,5160,5160,5160,5160,0
|
|
20230919,173700,191633590,5160,5160,5160,5160,0
|
|
20230919,173600,191633590,5160,5160,5160,5160,0
|
|
20230919,173500,191633590,5160,5160,5160,5160,0
|
|
20230919,173400,191633590,5160,5160,5160,5160,0
|
|
20230919,173300,191633590,5160,5160,5160,5160,0
|
|
20230919,173200,191633590,5160,5160,5160,5160,0
|
|
20230919,173100,191633590,5160,5160,5160,5160,0
|
|
20230919,173000,191633590,5160,5160,5160,5160,0
|
|
20230919,172900,191633590,5160,5160,5160,5160,0
|
|
20230919,172800,191633590,5160,5160,5160,5160,603
|
|
20230919,172700,191633590,5160,5160,5160,5160,0
|
|
20230919,172600,191633590,5160,5160,5160,5160,0
|
|
20230919,172500,191633590,5160,5160,5160,5160,0
|
|
20230919,172400,191633590,5160,5160,5160,5160,0
|
|
20230919,172300,191633590,5160,5160,5160,5160,0
|
|
20230919,172200,191633590,5160,5160,5160,5160,0
|
|
20230919,172100,191633590,5160,5160,5160,5160,0
|
|
20230919,172000,191633590,5160,5160,5160,5160,0
|
|
20230919,171900,191633590,5160,5160,5160,5160,0
|
|
20230919,171800,191633590,5160,5160,5160,5160,0
|
|
20230919,171700,191633590,5160,5160,5160,5160,0
|
|
20230919,171600,191633590,5160,5160,5160,5160,0
|
|
20230919,171500,191633590,5160,5160,5160,5160,0
|
|
20230919,171400,191633590,5160,5160,5160,5160,0
|
|
20230919,171300,191633590,5160,5160,5160,5160,0
|
|
20230919,171200,191633590,5160,5160,5160,5160,0
|
|
20230919,171100,191633590,5160,5160,5160,5160,0
|
|
20230919,171000,191633590,5160,5160,5160,5160,0
|
|
20230919,170900,191633590,5160,5160,5160,5160,0
|
|
20230919,170800,191633590,5160,5160,5160,5160,0
|
|
20230919,170700,191633590,5160,5160,5160,5160,0
|
|
20230919,170600,191633590,5160,5160,5160,5160,0
|
|
20230919,170500,191633590,5160,5160,5160,5160,0
|
|
20230919,170400,191633590,5160,5160,5160,5160,0
|
|
20230919,170300,191633590,5160,5160,5160,5160,0
|
|
20230919,170200,191633590,5160,5160,5160,5160,0
|
|
20230919,170100,191633590,5160,5160,5160,5160,0
|
|
20230919,170000,191633590,5160,5160,5160,5160,0
|
|
20230919,165900,191633590,5160,5160,5160,5160,0
|
|
20230919,165800,191633590,5160,5160,5160,5160,603
|
|
20230919,165700,191633590,5160,5160,5160,5160,0
|
|
20230919,165600,191633590,5160,5160,5160,5160,0
|
|
20230919,165500,191633590,5160,5160,5160,5160,0
|
|
20230919,165400,191633590,5160,5160,5160,5160,0
|
|
20230919,165300,191633590,5160,5160,5160,5160,0
|
|
20230919,165200,191633590,5160,5160,5160,5160,0
|
|
20230919,165100,191633590,5160,5160,5160,5160,0
|
|
20230919,165000,191633590,5160,5160,5160,5160,0
|
|
20230919,164900,191633590,5160,5160,5160,5160,0
|
|
20230919,164800,191633590,5160,5160,5160,5160,0
|
|
20230919,164700,191633590,5160,5160,5160,5160,0
|
|
20230919,164600,191633590,5160,5160,5160,5160,0
|
|
20230919,164500,191633590,5160,5160,5160,5160,0
|
|
20230919,164400,191633590,5160,5160,5160,5160,0
|
|
20230919,164300,191633590,5160,5160,5160,5160,0
|
|
20230919,164200,191633590,5160,5160,5160,5160,0
|
|
20230919,164100,191633590,5160,5160,5160,5160,0
|
|
20230919,164000,191633590,5160,5160,5160,5160,0
|
|
20230919,163900,191633590,5160,5160,5160,5160,0
|
|
20230919,163800,191633590,5160,5160,5160,5160,0
|
|
20230919,163700,191633590,5160,5160,5160,5160,0
|
|
20230919,163600,191633590,5160,5160,5160,5160,0
|
|
20230919,163500,191633590,5160,5160,5160,5160,0
|
|
20230919,163400,191633590,5160,5160,5160,5160,0
|
|
20230919,163300,191633590,5160,5160,5160,5160,0
|
|
20230919,163200,191633590,5160,5160,5160,5160,0
|
|
20230919,163100,191633590,5160,5160,5160,5160,0
|
|
20230919,163000,191633590,5160,5160,5160,5160,0
|
|
20230919,162900,191633590,5160,5160,5160,5160,0
|
|
20230919,162800,191633590,5160,5160,5160,5160,603
|
|
20230919,162700,191633590,5160,5160,5160,5160,0
|
|
20230919,162600,191633590,5160,5160,5160,5160,0
|
|
20230919,162500,191633590,5160,5160,5160,5160,0
|
|
20230919,162400,191633590,5160,5160,5160,5160,0
|
|
20230919,162300,191633590,5160,5160,5160,5160,0
|
|
20230919,162200,191633590,5160,5160,5160,5160,0
|
|
20230919,162100,191633590,5160,5160,5160,5160,0
|
|
20230919,162000,191633590,5160,5160,5160,5160,0
|
|
20230919,161900,191633590,5160,5160,5160,5160,0
|
|
20230919,161800,191633590,5160,5160,5160,5160,0
|
|
20230919,161700,191633590,5160,5160,5160,5160,0
|
|
20230919,161600,191633590,5160,5160,5160,5160,0
|
|
20230919,161500,191633590,5160,5160,5160,5160,0
|
|
20230919,161400,191633590,5160,5160,5160,5160,0
|
|
20230919,161300,191633590,5160,5160,5160,5160,0
|
|
20230919,161200,191633590,5160,5160,5160,5160,0
|
|
20230919,161100,191633590,5160,5160,5160,5160,0
|
|
20230919,161000,191633590,5160,5160,5160,5160,0
|
|
20230919,160900,191633590,5160,5160,5160,5160,0
|
|
20230919,160800,191633590,5160,5160,5160,5160,0
|
|
20230919,160700,191633590,5160,5160,5160,5160,0
|
|
20230919,160600,191633590,5160,5160,5160,5160,0
|
|
20230919,160500,191633590,5160,5160,5160,5160,0
|
|
20230919,160400,191633590,5160,5160,5160,5160,0
|
|
20230919,160300,191633590,5160,5160,5160,5160,0
|
|
20230919,160200,191633590,5160,5160,5160,5160,0
|
|
20230919,160100,191633590,5160,5160,5160,5160,0
|
|
20230919,160000,191633590,5160,5160,5160,5160,0
|
|
20230919,155900,191633590,5160,5160,5160,5160,0
|
|
20230919,155800,191633590,5160,5160,5160,5160,603
|
|
20230919,155700,191633590,5160,5160,5160,5160,0
|
|
20230919,155600,191633590,5160,5160,5160,5160,0
|
|
20230919,155500,191633590,5160,5160,5160,5160,0
|
|
20230919,155400,191633590,5160,5160,5160,5160,0
|
|
20230919,155300,191633590,5160,5160,5160,5160,0
|
|
20230919,155200,191633590,5160,5160,5160,5160,0
|
|
20230919,155100,191633590,5160,5160,5160,5160,0
|
|
20230919,155000,191633590,5160,5160,5160,5160,0
|
|
20230919,154900,191633590,5160,5160,5160,5160,0
|
|
20230919,154800,191633590,5160,5160,5160,5160,0
|
|
20230919,154700,191633590,5160,5160,5160,5160,0
|
|
20230919,154600,191633590,5160,5160,5160,5160,0
|
|
20230919,154500,191633590,5160,5160,5160,5160,0
|
|
20230919,154400,191633590,5160,5160,5160,5160,0
|
|
20230919,154300,191633590,5160,5160,5160,5160,0
|
|
20230919,154200,191633590,5160,5160,5160,5160,0
|
|
20230919,154100,191633590,5160,5160,5160,5160,0
|
|
20230919,154000,191633590,5160,5160,5160,5160,0
|
|
20230919,153900,191633590,5160,5160,5160,5160,0
|
|
20230919,153800,191633590,5160,5160,5160,5160,0
|
|
20230919,153700,191633590,5160,5160,5160,5160,0
|
|
20230919,153600,191633590,5160,5160,5160,5160,0
|
|
20230919,153500,191633590,5160,5160,5160,5160,0
|
|
20230919,153400,191633590,5160,5160,5160,5160,0
|
|
20230919,153300,191633590,5160,5160,5160,5160,0
|
|
20230919,153200,191633590,5160,5160,5160,5160,0
|
|
20230919,153100,191633590,5160,5160,5160,5160,0
|
|
20230919,153000,191633590,5160,5160,5160,5160,603
|
|
20230919,152900,188522110,5140,5140,5140,5140,0
|
|
20230919,152800,188522110,5140,5140,5140,5140,0
|
|
20230919,152700,188522110,5140,5140,5140,5140,0
|
|
20230919,152600,188522110,5140,5140,5140,5140,0
|
|
20230919,152500,188522110,5140,5140,5140,5140,0
|
|
20230919,152400,188522110,5140,5140,5140,5140,0
|
|
20230919,152300,188522110,5140,5140,5140,5140,0
|
|
20230919,152200,188522110,5140,5140,5140,5140,0
|
|
20230919,152100,188522110,5140,5140,5140,5140,0
|
|
20230919,152000,188522110,5140,5140,5140,5140,0
|
|
20230919,151900,188522110,5140,5140,5140,5140,160
|
|
20230919,151800,187699710,5140,5140,5140,5140,26
|
|
20230919,151700,187566070,5140,5140,5150,5140,36
|
|
20230919,151600,187380910,5140,5140,5160,5140,104
|
|
20230919,151500,186844770,5150,5140,5160,5140,151
|
|
20230919,151400,186067660,5140,5140,5140,5140,26
|
|
20230919,151300,185934020,5140,5140,5160,5140,52
|
|
20230919,151200,185666340,5150,5150,5150,5150,500
|
|
20230919,151100,183091340,5150,5150,5150,5150,50
|
|
20230919,151000,182833840,5150,5150,5150,5150,0
|
|
20230919,150900,182833840,5150,5150,5150,5150,0
|
|
20230919,150800,182833840,5150,5150,5150,5150,0
|
|
20230919,150700,182833840,5150,5150,5150,5150,111
|
|
20230919,150600,182262190,5150,5150,5150,5150,30
|
|
20230919,150500,182107690,5150,5150,5150,5150,0
|
|
20230919,150400,182107690,5150,5150,5150,5150,0
|
|
20230919,150300,182107690,5150,5150,5150,5150,300
|
|
20230919,150200,180562690,5150,5150,5150,5150,0
|
|
20230919,150100,180562690,5150,5150,5150,5150,50
|
|
20230919,150000,180305190,5150,5150,5150,5150,0
|
|
20230919,145900,180305190,5150,5140,5150,5140,201
|
|
20230919,145800,179272040,5150,5150,5150,5150,0
|
|
20230919,145700,179272040,5150,5150,5150,5150,0
|
|
20230919,145600,179272040,5150,5150,5150,5150,0
|
|
20230919,145500,179272040,5150,5150,5150,5150,200
|
|
20230919,145400,178242040,5150,5150,5150,5150,0
|
|
20230919,145300,178242040,5150,5150,5150,5150,0
|
|
20230919,145200,178242040,5150,5150,5150,5150,100
|
|
20230919,145100,177727040,5150,5150,5150,5150,1
|
|
20230919,145000,177721890,5140,5140,5140,5140,10
|
|
20230919,144900,177670490,5150,5150,5150,5150,0
|
|
20230919,144800,177670490,5150,5150,5150,5140,106
|
|
20230919,144700,177125590,5150,5150,5150,5150,0
|
|
20230919,144600,177125590,5150,5150,5150,5150,0
|
|
20230919,144500,177125590,5150,5150,5150,5150,5
|
|
20230919,144400,177099840,5150,5150,5150,5150,19
|
|
20230919,144300,177001990,5150,5140,5150,5140,112
|
|
20230919,144200,176425630,5150,5150,5150,5150,1
|
|
20230919,144100,176420480,5150,5150,5150,5150,0
|
|
20230919,144000,176420480,5150,5150,5150,5150,100
|
|
20230919,143900,175905480,5160,5160,5160,5160,0
|
|
20230919,143800,175905480,5160,5160,5170,5160,282
|
|
20230919,143700,174448340,5130,5160,5160,5130,13400
|
|
20230919,143600,105462230,5160,5160,5160,5160,11
|
|
20230919,143500,105405470,5170,5170,5170,5170,0
|
|
20230919,143400,105405470,5170,5170,5170,5170,185
|
|
20230919,143300,104449020,5160,5160,5160,5160,61
|
|
20230919,143200,104134260,5160,5160,5160,5160,0
|
|
20230919,143100,104134260,5160,5160,5160,5160,73
|
|
20230919,143000,103757580,5160,5160,5160,5160,0
|
|
20230919,142900,103757580,5160,5160,5160,5160,0
|
|
20230919,142800,103757580,5160,5160,5160,5160,0
|
|
20230919,142700,103757580,5160,5160,5160,5160,0
|
|
20230919,142600,103757580,5160,5160,5160,5160,0
|
|
20230919,142500,103757580,5160,5160,5160,5160,0
|
|
20230919,142400,103757580,5160,5160,5160,5160,0
|
|
20230919,142300,103757580,5160,5160,5160,5160,0
|
|
20230919,142200,103757580,5160,5160,5160,5160,17
|
|
20230919,142100,103669860,5160,5160,5160,5160,0
|
|
20230919,142000,103669860,5160,5160,5160,5160,10
|
|
20230919,141900,103618260,5160,5160,5160,5160,0
|
|
20230919,141800,103618260,5160,5160,5160,5160,0
|
|
20230919,141700,103618260,5160,5160,5160,5160,17
|
|
20230919,141600,103530540,5160,5160,5160,5160,0
|
|
20230919,141500,103530540,5160,5160,5160,5160,0
|
|
20230919,141400,103530540,5160,5160,5160,5160,18
|
|
20230919,141300,103437660,5160,5170,5170,5160,1232
|
|
20230919,141200,97068540,5170,5170,5170,5170,0
|
|
20230919,141100,97068540,5170,5170,5170,5170,0
|
|
20230919,141000,97068540,5170,5170,5170,5170,0
|
|
20230919,140900,97068540,5170,5170,5170,5170,0
|
|
20230919,140800,97068540,5170,5170,5170,5170,0
|
|
20230919,140700,97068540,5170,5170,5170,5170,0
|
|
20230919,140600,97068540,5170,5170,5170,5170,0
|
|
20230919,140500,97068540,5170,5170,5170,5170,0
|
|
20230919,140400,97068540,5170,5170,5170,5170,0
|
|
20230919,140300,97068540,5170,5170,5170,5170,10
|
|
20230919,140200,97016840,5170,5170,5170,5170,40
|
|
20230919,140100,96810040,5170,5170,5170,5170,0
|
|
20230919,140000,96810040,5170,5170,5170,5170,0
|
|
20230919,135900,96810040,5170,5170,5170,5170,80
|
|
20230919,135800,96396440,5170,5170,5170,5170,1
|
|
20230919,135700,96391270,5170,5170,5170,5170,0
|
|
20230919,135600,96391270,5170,5170,5170,5170,0
|
|
20230919,135500,96391270,5170,5170,5170,5170,0
|
|
20230919,135400,96391270,5170,5170,5170,5170,0
|
|
20230919,135300,96391270,5170,5170,5170,5170,0
|
|
20230919,135200,96391270,5170,5170,5170,5170,0
|
|
20230919,135100,96391270,5170,5170,5170,5170,103
|
|
20230919,135000,95858760,5170,5170,5170,5170,0
|
|
20230919,134900,95858760,5170,5170,5170,5170,0
|
|
20230919,134800,95858760,5170,5170,5170,5170,0
|
|
20230919,134700,95858760,5170,5170,5170,5170,7
|
|
20230919,134600,95822570,5170,5170,5170,5170,0
|
|
20230919,134500,95822570,5170,5170,5170,5170,20
|
|
20230919,134400,95719170,5170,5170,5170,5170,0
|
|
20230919,134300,95719170,5170,5170,5170,5170,0
|
|
20230919,134200,95719170,5170,5170,5170,5170,0
|
|
20230919,134100,95719170,5170,5170,5170,5170,30
|
|
20230919,134000,95564070,5170,5170,5170,5170,488
|
|
20230919,133900,93041110,5170,5170,5170,5170,0
|
|
20230919,133800,93041110,5170,5170,5170,5170,0
|
|
20230919,133700,93041110,5170,5170,5170,5170,0
|
|
20230919,133600,93041110,5170,5170,5170,5170,0
|
|
20230919,133500,93041110,5170,5170,5170,5170,0
|
|
20230919,133400,93041110,5170,5170,5170,5170,0
|
|
20230919,133300,93041110,5170,5170,5170,5170,100
|
|
20230919,133200,92524110,5170,5170,5170,5170,0
|
|
20230919,133100,92524110,5170,5170,5170,5170,0
|
|
20230919,133000,92524110,5170,5170,5170,5170,0
|
|
20230919,132900,92524110,5170,5170,5170,5170,0
|
|
20230919,132800,92524110,5170,5170,5170,5170,0
|
|
20230919,132700,92524110,5170,5170,5170,5170,0
|
|
20230919,132600,92524110,5170,5160,5170,5160,202
|
|
20230919,132500,91479790,5160,5160,5160,5160,0
|
|
20230919,132400,91479790,5160,5160,5160,5160,0
|
|
20230919,132300,91479790,5160,5160,5160,5160,20
|
|
20230919,132200,91376590,5160,5160,5160,5160,41
|
|
20230919,132100,91165030,5160,5160,5160,5160,0
|
|
20230919,132000,91165030,5160,5170,5170,5160,101
|
|
20230919,131900,90642870,5170,5170,5170,5170,10
|
|
20230919,131800,90591170,5170,5170,5170,5170,0
|
|
20230919,131700,90591170,5170,5170,5170,5170,10
|
|
20230919,131600,90539470,5170,5170,5170,5170,1
|
|
20230919,131500,90534300,5170,5160,5170,5160,386
|
|
20230919,131400,88539540,5160,5160,5160,5160,0
|
|
20230919,131300,88539540,5160,5160,5160,5160,0
|
|
20230919,131200,88539540,5160,5160,5160,5160,13
|
|
20230919,131100,88472460,5160,5160,5160,5160,0
|
|
20230919,131000,88472460,5160,5160,5160,5160,0
|
|
20230919,130900,88472460,5160,5160,5170,5160,155
|
|
20230919,130800,87672650,5160,5160,5160,5160,0
|
|
20230919,130700,87672650,5160,5160,5160,5160,13
|
|
20230919,130600,87605570,5170,5170,5170,5170,2
|
|
20230919,130500,87595230,5170,5170,5170,5170,0
|
|
20230919,130400,87595230,5170,5170,5170,5170,0
|
|
20230919,130300,87595230,5170,5170,5170,5170,0
|
|
20230919,130200,87595230,5170,5170,5170,5170,0
|
|
20230919,130100,87595230,5170,5170,5170,5170,0
|
|
20230919,130000,87595230,5170,5170,5170,5170,0
|
|
20230919,125900,87595230,5170,5170,5170,5170,1
|
|
20230919,125800,87590060,5170,5170,5170,5170,0
|
|
20230919,125700,87590060,5170,5170,5170,5170,345
|
|
20230919,125600,85806410,5170,5170,5170,5170,0
|
|
20230919,125500,85806410,5170,5170,5170,5170,0
|
|
20230919,125400,85806410,5170,5170,5170,5170,0
|
|
20230919,125300,85806410,5170,5170,5170,5170,0
|
|
20230919,125200,85806410,5170,5170,5170,5170,0
|
|
20230919,125100,85806410,5170,5170,5170,5170,0
|
|
20230919,125000,85806410,5170,5170,5170,5170,0
|
|
20230919,124900,85806410,5170,5170,5170,5170,0
|
|
20230919,124800,85806410,5170,5170,5170,5170,0
|
|
20230919,124700,85806410,5170,5170,5170,5170,0
|
|
20230919,124600,85806410,5170,5170,5170,5170,0
|
|
20230919,124500,85806410,5170,5170,5170,5170,1
|
|
20230919,124400,85801240,5170,5170,5170,5170,0
|
|
20230919,124300,85801240,5170,5170,5170,5170,0
|
|
20230919,124200,85801240,5170,5170,5170,5170,0
|
|
20230919,124100,85801240,5170,5170,5170,5170,0
|
|
20230919,124000,85801240,5170,5170,5170,5170,0
|
|
20230919,123900,85801240,5170,5170,5170,5170,0
|
|
20230919,123800,85801240,5170,5170,5170,5170,0
|
|
20230919,123700,85801240,5170,5170,5170,5170,0
|
|
20230919,123600,85801240,5170,5170,5170,5170,0
|
|
20230919,123500,85801240,5170,5170,5170,5170,0
|
|
20230919,123400,85801240,5170,5170,5170,5170,0
|
|
20230919,123300,85801240,5170,5170,5170,5170,0
|
|
20230919,123200,85801240,5170,5170,5170,5170,100
|
|
20230919,123100,85284240,5170,5170,5170,5170,0
|
|
20230919,123000,85284240,5170,5170,5170,5170,0
|
|
20230919,122900,85284240,5170,5180,5180,5170,1391
|
|
20230919,122800,78092450,5180,5180,5180,5180,0
|
|
20230919,122700,78092450,5180,5180,5180,5180,81
|
|
20230919,122600,77672870,5180,5180,5180,5180,1
|
|
20230919,122500,77667690,5180,5180,5180,5180,0
|
|
20230919,122400,77667690,5180,5180,5180,5180,0
|
|
20230919,122300,77667690,5180,5180,5180,5180,0
|
|
20230919,122200,77667690,5180,5180,5180,5180,121
|
|
20230919,122100,77040910,5180,5180,5180,5180,0
|
|
20230919,122000,77040910,5180,5180,5180,5180,0
|
|
20230919,121900,77040910,5180,5180,5180,5180,0
|
|
20230919,121800,77040910,5180,5180,5180,5180,0
|
|
20230919,121700,77040910,5180,5180,5180,5180,100
|
|
20230919,121600,76522910,5180,5180,5180,5180,100
|
|
20230919,121500,76004910,5180,5180,5180,5180,107
|
|
20230919,121400,75450650,5170,5170,5170,5170,5
|
|
20230919,121300,75424800,5180,5180,5180,5180,15
|
|
20230919,121200,75347100,5170,5170,5170,5170,0
|
|
20230919,121100,75347100,5170,5170,5170,5170,0
|
|
20230919,121000,75347100,5170,5170,5170,5170,0
|
|
20230919,120900,75347100,5170,5170,5170,5170,10
|
|
20230919,120800,75295400,5180,5180,5180,5180,0
|
|
20230919,120700,75295400,5180,5180,5180,5180,0
|
|
20230919,120600,75295400,5180,5180,5180,5180,0
|
|
20230919,120500,75295400,5180,5180,5180,5180,0
|
|
20230919,120400,75295400,5180,5180,5180,5180,308
|
|
20230919,120300,73699960,5200,5200,5200,5200,0
|
|
20230919,120200,73699960,5200,5200,5200,5200,0
|
|
20230919,120100,73699960,5200,5200,5200,5200,0
|
|
20230919,120000,73699960,5200,5200,5200,5200,0
|
|
20230919,115900,73699960,5200,5200,5200,5200,0
|
|
20230919,115800,73699960,5200,5200,5200,5200,0
|
|
20230919,115700,73699960,5200,5200,5200,5200,100
|
|
20230919,115600,73179960,5200,5200,5200,5200,0
|
|
20230919,115500,73179960,5200,5200,5200,5200,0
|
|
20230919,115400,73179960,5200,5200,5200,5200,1
|
|
20230919,115300,73174760,5200,5200,5200,5200,0
|
|
20230919,115200,73174760,5200,5200,5200,5200,0
|
|
20230919,115100,73174760,5200,5200,5200,5200,0
|
|
20230919,115000,73174760,5200,5200,5200,5200,2
|
|
20230919,114900,73164360,5200,5200,5200,5200,0
|
|
20230919,114800,73164360,5200,5200,5200,5200,0
|
|
20230919,114700,73164360,5200,5200,5200,5200,0
|
|
20230919,114600,73164360,5200,5200,5200,5200,2
|
|
20230919,114500,73153960,5180,5180,5180,5180,0
|
|
20230919,114400,73153960,5180,5180,5180,5180,0
|
|
20230919,114300,73153960,5180,5180,5180,5180,0
|
|
20230919,114200,73153960,5180,5180,5180,5180,0
|
|
20230919,114100,73153960,5180,5180,5180,5180,0
|
|
20230919,114000,73153960,5180,5180,5180,5180,0
|
|
20230919,113900,73153960,5180,5180,5180,5180,0
|
|
20230919,113800,73153960,5180,5180,5180,5180,0
|
|
20230919,113700,73153960,5180,5180,5180,5180,25
|
|
20230919,113600,73024460,5180,5180,5180,5180,59
|
|
20230919,113500,72718840,5180,5180,5180,5180,0
|
|
20230919,113400,72718840,5180,5180,5180,5180,0
|
|
20230919,113300,72718840,5180,5180,5180,5180,0
|
|
20230919,113200,72718840,5180,5180,5180,5180,0
|
|
20230919,113100,72718840,5180,5180,5180,5180,0
|
|
20230919,113000,72718840,5180,5180,5180,5180,0
|
|
20230919,112900,72718840,5180,5180,5180,5180,0
|
|
20230919,112800,72718840,5180,5180,5180,5180,0
|
|
20230919,112700,72718840,5180,5180,5180,5180,8
|
|
20230919,112600,72677400,5180,5180,5180,5180,0
|
|
20230919,112500,72677400,5180,5180,5180,5180,1
|
|
20230919,112400,72672220,5190,5190,5190,5190,0
|
|
20230919,112300,72672220,5190,5190,5190,5190,0
|
|
20230919,112200,72672220,5190,5190,5190,5190,0
|
|
20230919,112100,72672220,5190,5190,5190,5190,5
|
|
20230919,112000,72646270,5190,5190,5190,5190,15
|
|
20230919,111900,72568420,5180,5180,5180,5180,0
|
|
20230919,111800,72568420,5180,5180,5180,5180,0
|
|
20230919,111700,72568420,5180,5180,5180,5180,0
|
|
20230919,111600,72568420,5180,5180,5180,5180,0
|
|
20230919,111500,72568420,5180,5180,5180,5180,0
|
|
20230919,111400,72568420,5180,5180,5180,5180,0
|
|
20230919,111300,72568420,5180,5180,5180,5180,0
|
|
20230919,111200,72568420,5180,5180,5180,5180,0
|
|
20230919,111100,72568420,5180,5180,5180,5180,0
|
|
20230919,111000,72568420,5180,5170,5180,5170,46
|
|
20230919,110900,72330180,5170,5170,5170,5170,4
|
|
20230919,110800,72309500,5170,5170,5170,5170,17
|
|
20230919,110700,72221610,5170,5170,5170,5170,0
|
|
20230919,110600,72221610,5170,5170,5170,5170,0
|
|
20230919,110500,72221610,5170,5170,5170,5170,10
|
|
20230919,110400,72169910,5180,5180,5180,5180,0
|
|
20230919,110300,72169910,5180,5180,5180,5180,10
|
|
20230919,110200,72118110,5180,5180,5180,5180,0
|
|
20230919,110100,72118110,5180,5180,5180,5180,0
|
|
20230919,110000,72118110,5180,5180,5180,5180,0
|
|
20230919,105900,72118110,5180,5180,5180,5180,0
|
|
20230919,105800,72118110,5180,5180,5180,5180,71
|
|
20230919,105700,71750330,5180,5180,5180,5180,0
|
|
20230919,105600,71750330,5180,5180,5180,5180,9
|
|
20230919,105500,71703710,5170,5170,5170,5170,0
|
|
20230919,105400,71703710,5170,5170,5170,5170,0
|
|
20230919,105300,71703710,5170,5160,5170,5160,845
|
|
20230919,105200,67335230,5160,5160,5160,5160,0
|
|
20230919,105100,67335230,5160,5160,5160,5160,0
|
|
20230919,105000,67335230,5160,5160,5170,5160,887
|
|
20230919,104900,62758300,5160,5160,5160,5160,17
|
|
20230919,104800,62670580,5160,5160,5160,5160,0
|
|
20230919,104700,62670580,5160,5160,5160,5160,0
|
|
20230919,104600,62670580,5160,5160,5160,5160,0
|
|
20230919,104500,62670580,5160,5160,5160,5160,17
|
|
20230919,104400,62582860,5170,5170,5170,5170,10
|
|
20230919,104300,62531160,5160,5160,5160,5160,0
|
|
20230919,104200,62531160,5160,5160,5160,5160,0
|
|
20230919,104100,62531160,5160,5160,5160,5160,17
|
|
20230919,104000,62443440,5170,5170,5170,5170,0
|
|
20230919,103900,62443440,5170,5170,5170,5170,1
|
|
20230919,103800,62438270,5160,5160,5160,5160,17
|
|
20230919,103700,62350550,5170,5170,5170,5170,0
|
|
20230919,103600,62350550,5170,5170,5170,5170,44
|
|
20230919,103500,62123070,5170,5170,5170,5170,0
|
|
20230919,103400,62123070,5170,5170,5170,5170,1
|
|
20230919,103300,62117900,5170,5170,5170,5170,14
|
|
20230919,103200,62045520,5170,5170,5170,5170,120
|
|
20230919,103100,61425120,5170,5170,5170,5170,0
|
|
20230919,103000,61425120,5170,5170,5170,5170,0
|
|
20230919,102900,61425120,5170,5170,5170,5170,0
|
|
20230919,102800,61425120,5170,5170,5170,5170,124
|
|
20230919,102700,60784040,5170,5170,5170,5170,74
|
|
20230919,102600,60401460,5170,5170,5170,5170,300
|
|
20230919,102500,58850460,5170,5170,5170,5170,0
|
|
20230919,102400,58850460,5170,5170,5170,5170,0
|
|
20230919,102300,58850460,5170,5170,5170,5170,243
|
|
20230919,102200,57594150,5170,5170,5170,5170,48
|
|
20230919,102100,57345990,5170,5170,5170,5170,10
|
|
20230919,102000,57294290,5170,5170,5170,5170,510
|
|
20230919,101900,54657590,5170,5170,5170,5170,1
|
|
20230919,101800,54652420,5170,5170,5170,5170,413
|
|
20230919,101700,52517210,5170,5180,5180,5170,801
|
|
20230919,101600,48368130,5180,5180,5180,5180,0
|
|
20230919,101500,48368130,5180,5180,5180,5180,12
|
|
20230919,101400,48305970,5180,5180,5180,5180,210
|
|
20230919,101300,47218170,5180,5180,5180,5180,12
|
|
20230919,101200,47156010,5190,5190,5190,5190,0
|
|
20230919,101100,47156010,5190,5190,5190,5190,0
|
|
20230919,101000,47156010,5190,5190,5190,5190,0
|
|
20230919,100900,47156010,5190,5190,5190,5190,0
|
|
20230919,100800,47156010,5190,5190,5190,5190,0
|
|
20230919,100700,47156010,5190,5180,5190,5180,151
|
|
20230919,100600,46372440,5180,5180,5180,5180,0
|
|
20230919,100500,46372440,5180,5180,5180,5180,15
|
|
20230919,100400,46294740,5190,5190,5190,5190,0
|
|
20230919,100300,46294740,5190,5190,5190,5190,8
|
|
20230919,100200,46253220,5180,5180,5180,5180,17
|
|
20230919,100100,46165160,5180,5180,5180,5180,0
|
|
20230919,100000,46165160,5180,5180,5180,5180,0
|
|
20230919,095900,46165160,5180,5180,5180,5180,17
|
|
20230919,095800,46077100,5180,5180,5180,5180,0
|
|
20230919,095700,46077100,5180,5180,5180,5180,0
|
|
20230919,095600,46077100,5180,5190,5190,5180,11
|
|
20230919,095500,46020020,5180,5180,5180,5180,0
|
|
20230919,095400,46020020,5180,5180,5180,5180,17
|
|
20230919,095300,45931960,5180,5180,5180,5180,0
|
|
20230919,095200,45931960,5180,5180,5180,5180,17
|
|
20230919,095100,45843900,5180,5180,5180,5180,59
|
|
20230919,095000,45538280,5180,5180,5180,5180,17
|
|
20230919,094900,45450220,5190,5190,5190,5190,1001
|
|
20230919,094800,40255030,5200,5200,5200,5200,0
|
|
20230919,094700,40255030,5200,5200,5200,5200,0
|
|
20230919,094600,40255030,5200,5200,5200,5200,0
|
|
20230919,094500,40255030,5200,5200,5200,5200,729
|
|
20230919,094400,36464230,5210,5210,5210,5210,0
|
|
20230919,094300,36464230,5210,5210,5210,5210,0
|
|
20230919,094200,36464230,5210,5210,5210,5210,9
|
|
20230919,094100,36417340,5210,5210,5210,5210,0
|
|
20230919,094000,36417340,5210,5210,5210,5210,0
|
|
20230919,093900,36417340,5210,5210,5210,5210,48
|
|
20230919,093800,36167260,5210,5210,5210,5210,3
|
|
20230919,093700,36151630,5210,5220,5220,5200,273
|
|
20230919,093600,34732000,5220,5220,5220,5220,1
|
|
20230919,093500,34726780,5210,5210,5210,5210,1362
|
|
20230919,093400,27630760,5220,5220,5220,5220,0
|
|
20230919,093300,27630760,5220,5220,5220,5220,2
|
|
20230919,093200,27620320,5220,5220,5220,5220,20
|
|
20230919,093100,27515920,5220,5220,5220,5220,0
|
|
20230919,093000,27515920,5220,5220,5220,5220,10
|
|
20230919,092900,27463720,5230,5230,5230,5230,0
|
|
20230919,092800,27463720,5230,5230,5230,5230,534
|
|
20230919,092700,24670900,5210,5210,5210,5210,0
|
|
20230919,092600,24670900,5210,5210,5210,5210,17
|
|
20230919,092500,24582330,5220,5220,5220,5220,1151
|
|
20230919,092400,18574110,5240,5240,5240,5240,0
|
|
20230919,092300,18574110,5240,5240,5240,5240,0
|
|
20230919,092200,18574110,5240,5240,5240,5240,0
|
|
20230919,092100,18574110,5240,5230,5240,5230,204
|
|
20230919,092000,17505190,5210,5210,5210,5210,0
|
|
20230919,091900,17505190,5210,5210,5210,5210,12
|
|
20230919,091800,17442670,5210,5210,5210,5210,1
|
|
20230919,091700,17437460,5210,5210,5210,5210,0
|
|
20230919,091600,17437460,5210,5210,5210,5210,1005
|
|
20230919,091500,12201410,5220,5220,5220,5220,0
|
|
20230919,091400,12201410,5220,5220,5220,5220,0
|
|
20230919,091300,12201410,5220,5240,5240,5220,10
|
|
20230919,091200,12149110,5240,5220,5240,5220,51
|
|
20230919,091100,11882500,5220,5220,5220,5220,175
|
|
20230919,091000,10969000,5180,5180,5180,5180,0
|
|
20230919,090900,10969000,5180,5180,5180,5180,0
|
|
20230919,090800,10969000,5180,5180,5180,5180,69
|
|
20230919,090700,10611580,5170,5170,5170,5170,400
|
|
20230919,090600,8543580,5180,5180,5180,5180,0
|
|
20230919,090500,8543580,5180,5180,5180,5170,1026
|
|
20230919,090400,3229470,5180,5180,5180,5180,0
|
|
20230919,090300,3229470,5180,5180,5180,5180,1
|
|
20230919,090200,3224290,5190,5190,5190,5190,0
|
|
20230919,090100,3224290,5190,5190,5190,5190,385
|
|
20230919,090000,1226140,5180,5220,5220,5180,235
|