635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,193200,295805400,5030,5030,5030,5030,541
|
|
20230921,193100,295805400,5030,5030,5030,5030,0
|
|
20230921,193000,295805400,5030,5030,5030,5030,0
|
|
20230921,192900,295805400,5030,5030,5030,5030,0
|
|
20230921,192800,295805400,5030,5030,5030,5030,0
|
|
20230921,192700,295805400,5030,5030,5030,5030,0
|
|
20230921,192600,295805400,5030,5030,5030,5030,0
|
|
20230921,192500,295805400,5030,5030,5030,5030,0
|
|
20230921,192400,295805400,5030,5030,5030,5030,0
|
|
20230921,192300,295805400,5030,5030,5030,5030,0
|
|
20230921,192200,295805400,5030,5030,5030,5030,0
|
|
20230921,192100,295805400,5030,5030,5030,5030,0
|
|
20230921,192000,295805400,5030,5030,5030,5030,0
|
|
20230921,191900,295805400,5030,5030,5030,5030,0
|
|
20230921,191800,295805400,5030,5030,5030,5030,0
|
|
20230921,191700,295805400,5030,5030,5030,5030,0
|
|
20230921,191600,295805400,5030,5030,5030,5030,0
|
|
20230921,191500,295805400,5030,5030,5030,5030,0
|
|
20230921,191400,295805400,5030,5030,5030,5030,0
|
|
20230921,191300,295805400,5030,5030,5030,5030,0
|
|
20230921,191200,295805400,5030,5030,5030,5030,0
|
|
20230921,191100,295805400,5030,5030,5030,5030,0
|
|
20230921,191000,295805400,5030,5030,5030,5030,0
|
|
20230921,190900,295805400,5030,5030,5030,5030,0
|
|
20230921,190800,295805400,5030,5030,5030,5030,0
|
|
20230921,190700,295805400,5030,5030,5030,5030,0
|
|
20230921,190600,295805400,5030,5030,5030,5030,0
|
|
20230921,190500,295805400,5030,5030,5030,5030,0
|
|
20230921,190400,295805400,5030,5030,5030,5030,0
|
|
20230921,190300,295805400,5030,5030,5030,5030,0
|
|
20230921,190200,295805400,5030,5030,5030,5030,541
|
|
20230921,190100,295805400,5030,5030,5030,5030,0
|
|
20230921,190000,295805400,5030,5030,5030,5030,0
|
|
20230921,185900,295805400,5030,5030,5030,5030,0
|
|
20230921,185800,295805400,5030,5030,5030,5030,0
|
|
20230921,185700,295805400,5030,5030,5030,5030,0
|
|
20230921,185600,295805400,5030,5030,5030,5030,0
|
|
20230921,185500,295805400,5030,5030,5030,5030,0
|
|
20230921,185400,295805400,5030,5030,5030,5030,0
|
|
20230921,185300,295805400,5030,5030,5030,5030,0
|
|
20230921,185200,295805400,5030,5030,5030,5030,0
|
|
20230921,185100,295805400,5030,5030,5030,5030,0
|
|
20230921,185000,295805400,5030,5030,5030,5030,0
|
|
20230921,184900,295805400,5030,5030,5030,5030,0
|
|
20230921,184800,295805400,5030,5030,5030,5030,0
|
|
20230921,184700,295805400,5030,5030,5030,5030,0
|
|
20230921,184600,295805400,5030,5030,5030,5030,0
|
|
20230921,184500,295805400,5030,5030,5030,5030,0
|
|
20230921,184400,295805400,5030,5030,5030,5030,0
|
|
20230921,184300,295805400,5030,5030,5030,5030,0
|
|
20230921,184200,295805400,5030,5030,5030,5030,0
|
|
20230921,184100,295805400,5030,5030,5030,5030,0
|
|
20230921,184000,295805400,5030,5030,5030,5030,0
|
|
20230921,183900,295805400,5030,5030,5030,5030,0
|
|
20230921,183800,295805400,5030,5030,5030,5030,0
|
|
20230921,183700,295805400,5030,5030,5030,5030,0
|
|
20230921,183600,295805400,5030,5030,5030,5030,0
|
|
20230921,183500,295805400,5030,5030,5030,5030,0
|
|
20230921,183400,295805400,5030,5030,5030,5030,0
|
|
20230921,183300,295805400,5030,5030,5030,5030,0
|
|
20230921,183200,295805400,5030,5030,5030,5030,541
|
|
20230921,183100,295805400,5030,5030,5030,5030,0
|
|
20230921,183000,295805400,5030,5030,5030,5030,0
|
|
20230921,182900,295805400,5030,5030,5030,5030,0
|
|
20230921,182800,295805400,5030,5030,5030,5030,0
|
|
20230921,182700,295805400,5030,5030,5030,5030,0
|
|
20230921,182600,295805400,5030,5030,5030,5030,0
|
|
20230921,182500,295805400,5030,5030,5030,5030,0
|
|
20230921,182400,295805400,5030,5030,5030,5030,0
|
|
20230921,182300,295805400,5030,5030,5030,5030,0
|
|
20230921,182200,295805400,5030,5030,5030,5030,0
|
|
20230921,182100,295805400,5030,5030,5030,5030,0
|
|
20230921,182000,295805400,5030,5030,5030,5030,0
|
|
20230921,181900,295805400,5030,5030,5030,5030,0
|
|
20230921,181800,295805400,5030,5030,5030,5030,0
|
|
20230921,181700,295805400,5030,5030,5030,5030,0
|
|
20230921,181600,295805400,5030,5030,5030,5030,0
|
|
20230921,181500,295805400,5030,5030,5030,5030,0
|
|
20230921,181400,295805400,5030,5030,5030,5030,0
|
|
20230921,181300,295805400,5030,5030,5030,5030,0
|
|
20230921,181200,295805400,5030,5030,5030,5030,0
|
|
20230921,181100,295805400,5030,5030,5030,5030,0
|
|
20230921,181000,295805400,5030,5030,5030,5030,0
|
|
20230921,180900,295805400,5030,5030,5030,5030,0
|
|
20230921,180800,295805400,5030,5030,5030,5030,0
|
|
20230921,180700,295805400,5030,5030,5030,5030,0
|
|
20230921,180600,295805400,5030,5030,5030,5030,0
|
|
20230921,180500,295805400,5030,5030,5030,5030,0
|
|
20230921,180400,295805400,5030,5030,5030,5030,0
|
|
20230921,180300,295805400,5030,5030,5030,5030,0
|
|
20230921,180200,295805400,5030,5030,5030,5030,541
|
|
20230921,180100,295805400,5030,5030,5030,5030,0
|
|
20230921,180000,295805400,5030,5030,5030,5030,0
|
|
20230921,175900,295805400,5030,5030,5030,5030,0
|
|
20230921,175800,295805400,5030,5030,5030,5030,0
|
|
20230921,175700,295805400,5030,5030,5030,5030,0
|
|
20230921,175600,295805400,5030,5030,5030,5030,0
|
|
20230921,175500,295805400,5030,5030,5030,5030,0
|
|
20230921,175400,295805400,5030,5030,5030,5030,0
|
|
20230921,175300,295805400,5030,5030,5030,5030,0
|
|
20230921,175200,295805400,5030,5030,5030,5030,0
|
|
20230921,175100,295805400,5030,5030,5030,5030,0
|
|
20230921,175000,295805400,5030,5030,5030,5030,0
|
|
20230921,174900,295805400,5030,5030,5030,5030,0
|
|
20230921,174800,295805400,5030,5030,5030,5030,0
|
|
20230921,174700,295805400,5030,5030,5030,5030,0
|
|
20230921,174600,295805400,5030,5030,5030,5030,0
|
|
20230921,174500,295805400,5030,5030,5030,5030,0
|
|
20230921,174400,295805400,5030,5030,5030,5030,0
|
|
20230921,174300,295805400,5030,5030,5030,5030,0
|
|
20230921,174200,295805400,5030,5030,5030,5030,0
|
|
20230921,174100,295805400,5030,5030,5030,5030,0
|
|
20230921,174000,295805400,5030,5030,5030,5030,0
|
|
20230921,173900,295805400,5030,5030,5030,5030,0
|
|
20230921,173800,295805400,5030,5030,5030,5030,0
|
|
20230921,173700,295805400,5030,5030,5030,5030,0
|
|
20230921,173600,295805400,5030,5030,5030,5030,0
|
|
20230921,173500,295805400,5030,5030,5030,5030,0
|
|
20230921,173400,295805400,5030,5030,5030,5030,0
|
|
20230921,173300,295805400,5030,5030,5030,5030,0
|
|
20230921,173200,295805400,5030,5030,5030,5030,541
|
|
20230921,173100,295805400,5030,5030,5030,5030,0
|
|
20230921,173000,295805400,5030,5030,5030,5030,0
|
|
20230921,172900,295805400,5030,5030,5030,5030,0
|
|
20230921,172800,295805400,5030,5030,5030,5030,0
|
|
20230921,172700,295805400,5030,5030,5030,5030,0
|
|
20230921,172600,295805400,5030,5030,5030,5030,0
|
|
20230921,172500,295805400,5030,5030,5030,5030,0
|
|
20230921,172400,295805400,5030,5030,5030,5030,0
|
|
20230921,172300,295805400,5030,5030,5030,5030,0
|
|
20230921,172200,295805400,5030,5030,5030,5030,0
|
|
20230921,172100,295805400,5030,5030,5030,5030,0
|
|
20230921,172000,295805400,5030,5030,5030,5030,0
|
|
20230921,171900,295805400,5030,5030,5030,5030,0
|
|
20230921,171800,295805400,5030,5030,5030,5030,0
|
|
20230921,171700,295805400,5030,5030,5030,5030,0
|
|
20230921,171600,295805400,5030,5030,5030,5030,0
|
|
20230921,171500,295805400,5030,5030,5030,5030,0
|
|
20230921,171400,295805400,5030,5030,5030,5030,0
|
|
20230921,171300,295805400,5030,5030,5030,5030,0
|
|
20230921,171200,295805400,5030,5030,5030,5030,0
|
|
20230921,171100,295805400,5030,5030,5030,5030,0
|
|
20230921,171000,295805400,5030,5030,5030,5030,0
|
|
20230921,170900,295805400,5030,5030,5030,5030,0
|
|
20230921,170800,295805400,5030,5030,5030,5030,0
|
|
20230921,170700,295805400,5030,5030,5030,5030,0
|
|
20230921,170600,295805400,5030,5030,5030,5030,0
|
|
20230921,170500,295805400,5030,5030,5030,5030,0
|
|
20230921,170400,295805400,5030,5030,5030,5030,0
|
|
20230921,170300,295805400,5030,5030,5030,5030,0
|
|
20230921,170200,295805400,5030,5030,5030,5030,541
|
|
20230921,170100,295805400,5030,5030,5030,5030,0
|
|
20230921,170000,295805400,5030,5030,5030,5030,0
|
|
20230921,165900,295805400,5030,5030,5030,5030,0
|
|
20230921,165800,295805400,5030,5030,5030,5030,0
|
|
20230921,165700,295805400,5030,5030,5030,5030,0
|
|
20230921,165600,295805400,5030,5030,5030,5030,0
|
|
20230921,165500,295805400,5030,5030,5030,5030,0
|
|
20230921,165400,295805400,5030,5030,5030,5030,0
|
|
20230921,165300,295805400,5030,5030,5030,5030,0
|
|
20230921,165200,295805400,5030,5030,5030,5030,0
|
|
20230921,165100,295805400,5030,5030,5030,5030,0
|
|
20230921,165000,295805400,5030,5030,5030,5030,0
|
|
20230921,164900,295805400,5030,5030,5030,5030,0
|
|
20230921,164800,295805400,5030,5030,5030,5030,0
|
|
20230921,164700,295805400,5030,5030,5030,5030,0
|
|
20230921,164600,295805400,5030,5030,5030,5030,0
|
|
20230921,164500,295805400,5030,5030,5030,5030,0
|
|
20230921,164400,295805400,5030,5030,5030,5030,0
|
|
20230921,164300,295805400,5030,5030,5030,5030,0
|
|
20230921,164200,295805400,5030,5030,5030,5030,0
|
|
20230921,164100,295805400,5030,5030,5030,5030,0
|
|
20230921,164000,295805400,5030,5030,5030,5030,0
|
|
20230921,163900,295805400,5030,5030,5030,5030,0
|
|
20230921,163800,295805400,5030,5030,5030,5030,0
|
|
20230921,163700,295805400,5030,5030,5030,5030,0
|
|
20230921,163600,295805400,5030,5030,5030,5030,0
|
|
20230921,163500,295805400,5030,5030,5030,5030,0
|
|
20230921,163400,295805400,5030,5030,5030,5030,0
|
|
20230921,163300,295805400,5030,5030,5030,5030,0
|
|
20230921,163200,295805400,5030,5030,5030,5030,541
|
|
20230921,163100,295805400,5030,5030,5030,5030,0
|
|
20230921,163000,295805400,5030,5030,5030,5030,0
|
|
20230921,162900,295805400,5030,5030,5030,5030,0
|
|
20230921,162800,295805400,5030,5030,5030,5030,0
|
|
20230921,162700,295805400,5030,5030,5030,5030,0
|
|
20230921,162600,295805400,5030,5030,5030,5030,0
|
|
20230921,162500,295805400,5030,5030,5030,5030,0
|
|
20230921,162400,295805400,5030,5030,5030,5030,0
|
|
20230921,162300,295805400,5030,5030,5030,5030,0
|
|
20230921,162200,295805400,5030,5030,5030,5030,0
|
|
20230921,162100,295805400,5030,5030,5030,5030,0
|
|
20230921,162000,295805400,5030,5030,5030,5030,0
|
|
20230921,161900,295805400,5030,5030,5030,5030,0
|
|
20230921,161800,295805400,5030,5030,5030,5030,0
|
|
20230921,161700,295805400,5030,5030,5030,5030,0
|
|
20230921,161600,295805400,5030,5030,5030,5030,0
|
|
20230921,161500,295805400,5030,5030,5030,5030,0
|
|
20230921,161400,295805400,5030,5030,5030,5030,0
|
|
20230921,161300,295805400,5030,5030,5030,5030,0
|
|
20230921,161200,295805400,5030,5030,5030,5030,0
|
|
20230921,161100,295805400,5030,5030,5030,5030,0
|
|
20230921,161000,295805400,5030,5030,5030,5030,0
|
|
20230921,160900,295805400,5030,5030,5030,5030,0
|
|
20230921,160800,295805400,5030,5030,5030,5030,0
|
|
20230921,160700,295805400,5030,5030,5030,5030,0
|
|
20230921,160600,295805400,5030,5030,5030,5030,0
|
|
20230921,160500,295805400,5030,5030,5030,5030,0
|
|
20230921,160400,295805400,5030,5030,5030,5030,0
|
|
20230921,160300,295805400,5030,5030,5030,5030,0
|
|
20230921,160200,295805400,5030,5030,5030,5030,541
|
|
20230921,160100,295805400,5030,5030,5030,5030,0
|
|
20230921,160000,295805400,5030,5030,5030,5030,0
|
|
20230921,155900,295805400,5030,5030,5030,5030,0
|
|
20230921,155800,295805400,5030,5030,5030,5030,0
|
|
20230921,155700,295805400,5030,5030,5030,5030,0
|
|
20230921,155600,295805400,5030,5030,5030,5030,0
|
|
20230921,155500,295805400,5030,5030,5030,5030,0
|
|
20230921,155400,295805400,5030,5030,5030,5030,0
|
|
20230921,155300,295805400,5030,5030,5030,5030,0
|
|
20230921,155200,295805400,5030,5030,5030,5030,0
|
|
20230921,155100,295805400,5030,5030,5030,5030,0
|
|
20230921,155000,295805400,5030,5030,5030,5030,0
|
|
20230921,154900,295805400,5030,5030,5030,5030,0
|
|
20230921,154800,295805400,5030,5030,5030,5030,0
|
|
20230921,154700,295805400,5030,5030,5030,5030,0
|
|
20230921,154600,295805400,5030,5030,5030,5030,0
|
|
20230921,154500,295805400,5030,5030,5030,5030,0
|
|
20230921,154400,295805400,5030,5030,5030,5030,0
|
|
20230921,154300,295805400,5030,5030,5030,5030,0
|
|
20230921,154200,295805400,5030,5030,5030,5030,0
|
|
20230921,154100,295805400,5030,5030,5030,5030,0
|
|
20230921,154000,295805400,5030,5030,5030,5030,0
|
|
20230921,153900,295805400,5030,5030,5030,5030,0
|
|
20230921,153800,295805400,5030,5030,5030,5030,0
|
|
20230921,153700,295805400,5030,5030,5030,5030,0
|
|
20230921,153600,295805400,5030,5030,5030,5030,0
|
|
20230921,153500,295805400,5030,5030,5030,5030,0
|
|
20230921,153400,295805400,5030,5030,5030,5030,0
|
|
20230921,153300,295805400,5030,5030,5030,5030,0
|
|
20230921,153200,295805400,5030,5030,5030,5030,541
|
|
20230921,153100,295805400,5030,5030,5030,5030,0
|
|
20230921,153000,295805400,5030,5030,5030,5030,541
|
|
20230921,152900,293084170,5010,5010,5010,5010,0
|
|
20230921,152800,293084170,5010,5010,5010,5010,0
|
|
20230921,152700,293084170,5010,5010,5010,5010,0
|
|
20230921,152600,293084170,5010,5010,5010,5010,0
|
|
20230921,152500,293084170,5010,5010,5010,5010,0
|
|
20230921,152400,293084170,5010,5010,5010,5010,0
|
|
20230921,152300,293084170,5010,5010,5010,5010,0
|
|
20230921,152200,293084170,5010,5010,5010,5010,0
|
|
20230921,152100,293084170,5010,5010,5010,5010,0
|
|
20230921,152000,293084170,5010,5010,5010,5010,0
|
|
20230921,151900,293084170,5010,5030,5050,5010,971
|
|
20230921,151800,288185210,5030,5030,5030,5030,5
|
|
20230921,151700,288160060,5030,5030,5030,5030,0
|
|
20230921,151600,288160060,5030,5030,5030,5030,90
|
|
20230921,151500,287707360,5030,5030,5030,5030,0
|
|
20230921,151400,287707360,5030,5030,5030,5030,0
|
|
20230921,151300,287707360,5030,5030,5030,5030,1
|
|
20230921,151200,287702330,5020,5020,5020,5020,0
|
|
20230921,151100,287702330,5020,5020,5020,5020,0
|
|
20230921,151000,287702330,5020,5020,5020,5020,0
|
|
20230921,150900,287702330,5020,5020,5020,5020,0
|
|
20230921,150800,287702330,5020,5020,5020,5020,0
|
|
20230921,150700,287702330,5020,5020,5020,5020,5
|
|
20230921,150600,287677230,5030,5030,5030,5030,0
|
|
20230921,150500,287677230,5030,5030,5030,5030,0
|
|
20230921,150400,287677230,5030,5020,5030,5020,486
|
|
20230921,150300,285233760,5020,5020,5020,5020,0
|
|
20230921,150200,285233760,5020,5010,5020,5010,46
|
|
20230921,150100,285003200,5010,5010,5010,5010,395
|
|
20230921,150000,283024250,5020,5020,5020,5020,0
|
|
20230921,145900,283024250,5020,5020,5020,5020,0
|
|
20230921,145800,283024250,5020,5020,5020,5020,1835
|
|
20230921,145700,273812550,5030,5030,5030,5030,5
|
|
20230921,145600,273787400,5030,5030,5030,5030,0
|
|
20230921,145500,273787400,5030,5030,5030,5030,0
|
|
20230921,145400,273787400,5030,5030,5030,5030,0
|
|
20230921,145300,273787400,5030,5030,5030,5030,0
|
|
20230921,145200,273787400,5030,5030,5030,5030,200
|
|
20230921,145100,272781400,5030,5030,5030,5030,380
|
|
20230921,145000,270870000,5030,5030,5030,5030,0
|
|
20230921,144900,270870000,5030,5030,5030,5030,0
|
|
20230921,144800,270870000,5030,5030,5030,5030,300
|
|
20230921,144700,269361000,5030,5030,5030,5030,0
|
|
20230921,144600,269361000,5030,5030,5030,5030,0
|
|
20230921,144500,269361000,5030,5030,5030,5030,0
|
|
20230921,144400,269361000,5030,5030,5030,5030,0
|
|
20230921,144300,269361000,5030,5030,5030,5030,0
|
|
20230921,144200,269361000,5030,5030,5030,5030,824
|
|
20230921,144100,265216280,5030,5030,5030,5030,0
|
|
20230921,144000,265216280,5030,5030,5030,5030,0
|
|
20230921,143900,265216280,5030,5030,5030,5030,0
|
|
20230921,143800,265216280,5030,5030,5030,5030,0
|
|
20230921,143700,265216280,5030,5030,5030,5030,0
|
|
20230921,143600,265216280,5030,5030,5030,5030,0
|
|
20230921,143500,265216280,5030,5030,5030,5030,0
|
|
20230921,143400,265216280,5030,5030,5030,5030,0
|
|
20230921,143300,265216280,5030,5030,5030,5030,0
|
|
20230921,143200,265216280,5030,5030,5030,5030,0
|
|
20230921,143100,265216280,5030,5030,5030,5030,500
|
|
20230921,143000,262701280,5030,5030,5030,5030,0
|
|
20230921,142900,262701280,5030,5030,5030,5030,12
|
|
20230921,142800,262640920,5030,5030,5030,5030,988
|
|
20230921,142700,257671280,5030,5030,5030,5030,0
|
|
20230921,142600,257671280,5030,5030,5030,5030,0
|
|
20230921,142500,257671280,5030,5030,5030,5030,0
|
|
20230921,142400,257671280,5030,5030,5030,5030,0
|
|
20230921,142300,257671280,5030,5030,5030,5030,0
|
|
20230921,142200,257671280,5030,5030,5030,5030,0
|
|
20230921,142100,257671280,5030,5030,5030,5030,0
|
|
20230921,142000,257671280,5030,5030,5030,5030,0
|
|
20230921,141900,257671280,5030,5030,5030,5030,50
|
|
20230921,141800,257419780,5020,5020,5020,5020,0
|
|
20230921,141700,257419780,5020,5020,5020,5020,0
|
|
20230921,141600,257419780,5020,5020,5020,5020,0
|
|
20230921,141500,257419780,5020,5020,5020,5020,0
|
|
20230921,141400,257419780,5020,5020,5020,5020,0
|
|
20230921,141300,257419780,5020,5020,5020,5020,0
|
|
20230921,141200,257419780,5020,5020,5020,5020,0
|
|
20230921,141100,257419780,5020,5020,5020,5020,0
|
|
20230921,141000,257419780,5020,5020,5020,5020,241
|
|
20230921,140900,256209960,5020,5020,5020,5020,209
|
|
20230921,140800,255160780,5020,5020,5020,5020,25
|
|
20230921,140700,255035280,5030,5030,5030,5030,0
|
|
20230921,140600,255035280,5030,5030,5030,5030,300
|
|
20230921,140500,253526280,5030,5030,5030,5030,0
|
|
20230921,140400,253526280,5030,5030,5030,5030,1
|
|
20230921,140300,253521250,5010,5010,5010,5010,0
|
|
20230921,140200,253521250,5010,5010,5010,5010,0
|
|
20230921,140100,253521250,5010,5010,5010,5010,0
|
|
20230921,140000,253521250,5010,5010,5010,5010,0
|
|
20230921,135900,253521250,5010,5020,5020,5010,2
|
|
20230921,135800,253511220,5010,5010,5010,5010,61
|
|
20230921,135700,253205610,5030,5030,5030,5030,0
|
|
20230921,135600,253205610,5030,5030,5030,5030,0
|
|
20230921,135500,253205610,5030,5030,5030,5030,0
|
|
20230921,135400,253205610,5030,5030,5030,5030,0
|
|
20230921,135300,253205610,5030,5030,5030,5030,500
|
|
20230921,135200,250690610,5030,5030,5030,5030,0
|
|
20230921,135100,250690610,5030,5030,5030,5030,0
|
|
20230921,135000,250690610,5030,5030,5030,5030,500
|
|
20230921,134900,248175610,5030,5030,5030,5030,0
|
|
20230921,134800,248175610,5030,5030,5030,5030,0
|
|
20230921,134700,248175610,5030,5030,5030,5030,100
|
|
20230921,134600,247672610,5030,5030,5030,5030,2
|
|
20230921,134500,247662550,5010,5010,5010,5010,0
|
|
20230921,134400,247662550,5010,5010,5010,5010,0
|
|
20230921,134300,247662550,5010,5010,5010,5010,0
|
|
20230921,134200,247662550,5010,5010,5010,5010,0
|
|
20230921,134100,247662550,5010,5010,5010,5010,0
|
|
20230921,134000,247662550,5010,5010,5010,5010,5
|
|
20230921,133900,247637500,5040,5040,5040,5040,0
|
|
20230921,133800,247637500,5040,5040,5040,5040,0
|
|
20230921,133700,247637500,5040,5040,5040,5040,0
|
|
20230921,133600,247637500,5040,5040,5040,5040,0
|
|
20230921,133500,247637500,5040,5040,5040,5040,0
|
|
20230921,133400,247637500,5040,5040,5040,5040,0
|
|
20230921,133300,247637500,5040,5040,5040,5040,0
|
|
20230921,133200,247637500,5040,5040,5040,5040,0
|
|
20230921,133100,247637500,5040,5040,5040,5040,0
|
|
20230921,133000,247637500,5040,5040,5040,5040,5
|
|
20230921,132900,247612300,5000,5000,5000,5000,0
|
|
20230921,132800,247612300,5000,5000,5000,5000,0
|
|
20230921,132700,247612300,5000,5020,5020,5000,10064
|
|
20230921,132600,197197650,5030,5030,5030,5030,397
|
|
20230921,132500,195200740,5030,5030,5030,5030,0
|
|
20230921,132400,195200740,5030,5030,5030,5030,0
|
|
20230921,132300,195200740,5030,5030,5030,5030,0
|
|
20230921,132200,195200740,5030,5030,5030,5030,0
|
|
20230921,132100,195200740,5030,5030,5030,5030,110
|
|
20230921,132000,194647440,5030,5030,5030,5030,50
|
|
20230921,131900,194395940,5030,5030,5030,5030,500
|
|
20230921,131800,191880940,5030,5030,5030,5030,0
|
|
20230921,131700,191880940,5030,5030,5030,5030,0
|
|
20230921,131600,191880940,5030,5030,5030,5030,1
|
|
20230921,131500,191875910,5020,5020,5020,5020,0
|
|
20230921,131400,191875910,5020,5020,5020,5020,0
|
|
20230921,131300,191875910,5020,5020,5020,5020,0
|
|
20230921,131200,191875910,5020,5020,5020,5020,0
|
|
20230921,131100,191875910,5020,5020,5020,5020,0
|
|
20230921,131000,191875910,5020,5020,5020,5020,461
|
|
20230921,130900,189561690,5020,5020,5020,5020,0
|
|
20230921,130800,189561690,5020,5020,5020,5020,0
|
|
20230921,130700,189561690,5020,5020,5020,5020,0
|
|
20230921,130600,189561690,5020,5020,5020,5020,0
|
|
20230921,130500,189561690,5020,5020,5020,5020,1100
|
|
20230921,130400,184039690,5020,5020,5020,5020,0
|
|
20230921,130300,184039690,5020,5020,5020,5020,31
|
|
20230921,130200,183884070,5030,5030,5030,5030,0
|
|
20230921,130100,183884070,5030,5030,5030,5030,33
|
|
20230921,130000,183718080,5030,5030,5030,5030,100
|
|
20230921,125900,183215080,5030,5030,5030,5030,33
|
|
20230921,125800,183049090,5030,5030,5030,5030,0
|
|
20230921,125700,183049090,5030,5030,5030,5030,0
|
|
20230921,125600,183049090,5030,5030,5030,5030,0
|
|
20230921,125500,183049090,5030,5030,5030,5030,33
|
|
20230921,125400,182883100,5020,5020,5020,5020,155
|
|
20230921,125300,182105000,5030,5030,5030,5030,200
|
|
20230921,125200,181099000,5030,5030,5030,5030,43
|
|
20230921,125100,180882710,5030,5030,5030,5030,4
|
|
20230921,125000,180862590,5030,5030,5030,5030,125
|
|
20230921,124900,180233840,5030,5030,5030,5030,101
|
|
20230921,124800,179725810,5030,5030,5030,5030,0
|
|
20230921,124700,179725810,5030,5030,5030,5030,0
|
|
20230921,124600,179725810,5030,5030,5030,5030,0
|
|
20230921,124500,179725810,5030,5030,5030,5030,0
|
|
20230921,124400,179725810,5030,5030,5030,5030,0
|
|
20230921,124300,179725810,5030,5030,5030,5030,0
|
|
20230921,124200,179725810,5030,5030,5030,5030,0
|
|
20230921,124100,179725810,5030,5040,5040,5030,2645
|
|
20230921,124000,166421450,5050,5050,5050,5050,9
|
|
20230921,123900,166376000,5040,5040,5040,5040,6
|
|
20230921,123800,166345760,5050,5050,5050,5050,2
|
|
20230921,123700,166335660,5040,5040,5040,5040,0
|
|
20230921,123600,166335660,5040,5040,5040,5040,6
|
|
20230921,123500,166305420,5040,5040,5040,5040,500
|
|
20230921,123400,163785420,5040,5040,5040,5040,0
|
|
20230921,123300,163785420,5040,5040,5040,5040,0
|
|
20230921,123200,163785420,5040,5040,5040,5040,302
|
|
20230921,123100,162263340,5040,5040,5040,5040,4
|
|
20230921,123000,162243180,5040,5040,5040,5040,10
|
|
20230921,122900,162192780,5040,5040,5040,5040,0
|
|
20230921,122800,162192780,5040,5040,5040,5040,0
|
|
20230921,122700,162192780,5040,5030,5040,5030,210
|
|
20230921,122600,161136280,5040,5040,5040,5040,1
|
|
20230921,122500,161131240,5040,5040,5040,5040,0
|
|
20230921,122400,161131240,5040,5040,5040,5040,0
|
|
20230921,122300,161131240,5040,5040,5040,5040,0
|
|
20230921,122200,161131240,5040,5040,5040,5040,0
|
|
20230921,122100,161131240,5040,5040,5040,5040,0
|
|
20230921,122000,161131240,5040,5040,5040,5040,0
|
|
20230921,121900,161131240,5040,5040,5040,5040,7
|
|
20230921,121800,161095960,5040,5040,5040,5040,0
|
|
20230921,121700,161095960,5040,5040,5040,5040,0
|
|
20230921,121600,161095960,5040,5040,5040,5040,0
|
|
20230921,121500,161095960,5040,5040,5040,5040,0
|
|
20230921,121400,161095960,5040,5040,5040,5040,0
|
|
20230921,121300,161095960,5040,5040,5040,5040,0
|
|
20230921,121200,161095960,5040,5040,5040,5040,0
|
|
20230921,121100,161095960,5040,5040,5040,5030,39
|
|
20230921,121000,160899410,5040,5040,5040,5040,0
|
|
20230921,120900,160899410,5040,5040,5040,5040,1391
|
|
20230921,120800,153888770,5040,5040,5040,5040,0
|
|
20230921,120700,153888770,5040,5040,5040,5040,0
|
|
20230921,120600,153888770,5040,5040,5040,5040,0
|
|
20230921,120500,153888770,5040,5040,5040,5040,99
|
|
20230921,120400,153389810,5040,5040,5040,5040,0
|
|
20230921,120300,153389810,5040,5040,5040,5040,0
|
|
20230921,120200,153389810,5040,5040,5040,5040,0
|
|
20230921,120100,153389810,5040,5040,5040,5040,0
|
|
20230921,120000,153389810,5040,5040,5040,5040,0
|
|
20230921,115900,153389810,5040,5040,5040,5040,0
|
|
20230921,115800,153389810,5040,5040,5040,5040,40
|
|
20230921,115700,153188210,5040,5040,5040,5040,0
|
|
20230921,115600,153188210,5040,5040,5040,5040,0
|
|
20230921,115500,153188210,5040,5040,5040,5040,0
|
|
20230921,115400,153188210,5040,5040,5040,5040,3
|
|
20230921,115300,153173090,5040,5040,5040,5040,3
|
|
20230921,115200,153157970,5040,5040,5040,5040,0
|
|
20230921,115100,153157970,5040,5040,5040,5040,3
|
|
20230921,115000,153142850,5030,5030,5030,5030,30
|
|
20230921,114900,152991950,5040,5040,5040,5040,0
|
|
20230921,114800,152991950,5040,5030,5040,5030,502
|
|
20230921,114700,150466870,5030,5030,5030,5030,0
|
|
20230921,114600,150466870,5030,5030,5030,5030,450
|
|
20230921,114500,148203370,5040,5040,5040,5040,22
|
|
20230921,114400,148092490,5030,5030,5030,5030,48
|
|
20230921,114300,147851050,5030,5030,5030,5030,160
|
|
20230921,114200,147046250,5050,5050,5050,5050,0
|
|
20230921,114100,147046250,5050,5050,5050,5050,0
|
|
20230921,114000,147046250,5050,5050,5050,5050,209
|
|
20230921,113900,145990800,5050,5050,5050,5050,0
|
|
20230921,113800,145990800,5050,5040,5050,5040,207
|
|
20230921,113700,144947450,5040,5040,5040,5040,0
|
|
20230921,113600,144947450,5040,5040,5040,5040,1378
|
|
20230921,113500,138002330,5040,5040,5040,5040,38
|
|
20230921,113400,137810810,5050,5050,5050,5050,0
|
|
20230921,113300,137810810,5050,5050,5050,5050,0
|
|
20230921,113200,137810810,5050,5050,5050,5050,10
|
|
20230921,113100,137760310,5040,5040,5040,5040,5
|
|
20230921,113000,137735110,5050,5050,5050,5050,0
|
|
20230921,112900,137735110,5050,5050,5050,5050,0
|
|
20230921,112800,137735110,5050,5050,5050,5050,0
|
|
20230921,112700,137735110,5050,5050,5050,5050,49
|
|
20230921,112600,137487660,5050,5050,5050,5050,3
|
|
20230921,112500,137472510,5050,5050,5050,5050,3
|
|
20230921,112400,137457360,5050,5050,5050,5050,0
|
|
20230921,112300,137457360,5050,5050,5050,5050,0
|
|
20230921,112200,137457360,5050,5050,5050,5050,0
|
|
20230921,112100,137457360,5050,5050,5050,5050,0
|
|
20230921,112000,137457360,5050,5050,5050,5050,200
|
|
20230921,111900,136447360,5050,5050,5050,5050,303
|
|
20230921,111800,134917210,5050,5050,5050,5050,3
|
|
20230921,111700,134902060,5040,5040,5040,5040,68
|
|
20230921,111600,134559340,5040,5040,5040,5040,0
|
|
20230921,111500,134559340,5040,5040,5040,5040,0
|
|
20230921,111400,134559340,5040,5040,5040,5040,100
|
|
20230921,111300,134055340,5040,5040,5040,5040,0
|
|
20230921,111200,134055340,5040,5040,5040,5040,1
|
|
20230921,111100,134050300,5040,5040,5040,5040,5
|
|
20230921,111000,134025100,5040,5040,5040,5040,5
|
|
20230921,110900,133999900,5040,5040,5040,5040,3
|
|
20230921,110800,133984780,5040,5040,5040,5040,0
|
|
20230921,110700,133984780,5040,5040,5040,5040,200
|
|
20230921,110600,132976780,5040,5040,5040,5040,1
|
|
20230921,110500,132971740,5040,5040,5040,5040,0
|
|
20230921,110400,132971740,5040,5040,5040,5040,0
|
|
20230921,110300,132971740,5040,5040,5040,5040,0
|
|
20230921,110200,132971740,5040,5040,5040,5040,0
|
|
20230921,110100,132971740,5040,5040,5040,5040,0
|
|
20230921,110000,132971740,5040,5040,5040,5040,0
|
|
20230921,105900,132971740,5040,5040,5040,5040,133
|
|
20230921,105800,132301420,5040,5040,5040,5040,0
|
|
20230921,105700,132301420,5040,5040,5040,5040,887
|
|
20230921,105600,127830940,5050,5050,5050,5050,2727
|
|
20230921,105500,114059590,5060,5060,5060,5060,200
|
|
20230921,105400,113047590,5060,5060,5060,5060,0
|
|
20230921,105300,113047590,5060,5060,5060,5060,0
|
|
20230921,105200,113047590,5060,5060,5060,5060,300
|
|
20230921,105100,111529590,5060,5060,5060,5060,2
|
|
20230921,105000,111519470,5060,5060,5060,5060,0
|
|
20230921,104900,111519470,5060,5060,5060,5060,0
|
|
20230921,104800,111519470,5060,5060,5060,5060,66
|
|
20230921,104700,111185510,5050,5050,5050,5050,1686
|
|
20230921,104600,102671210,5050,5050,5050,5050,0
|
|
20230921,104500,102671210,5050,5050,5050,5050,0
|
|
20230921,104400,102671210,5050,5050,5050,5050,0
|
|
20230921,104300,102671210,5050,5050,5050,5050,24
|
|
20230921,104200,102550010,5040,5040,5040,5040,37
|
|
20230921,104100,102363530,5050,5050,5050,5050,0
|
|
20230921,104000,102363530,5050,5050,5050,5050,1
|
|
20230921,103900,102358480,5050,5050,5050,5050,0
|
|
20230921,103800,102358480,5050,5050,5050,5050,22
|
|
20230921,103700,102247380,5040,5040,5040,5040,37
|
|
20230921,103600,102060900,5040,5040,5040,5040,0
|
|
20230921,103500,102060900,5040,5040,5040,5040,0
|
|
20230921,103400,102060900,5040,5040,5040,5040,37
|
|
20230921,103300,101874420,5050,5050,5050,5050,0
|
|
20230921,103200,101874420,5050,5050,5050,5050,9
|
|
20230921,103100,101828970,5040,5040,5040,5040,0
|
|
20230921,103000,101828970,5040,5040,5040,5040,376
|
|
20230921,102900,99933930,5040,5040,5040,5040,37
|
|
20230921,102800,99747450,5050,5050,5050,5050,0
|
|
20230921,102700,99747450,5050,5050,5050,5050,0
|
|
20230921,102600,99747450,5050,5050,5050,5050,5
|
|
20230921,102500,99722200,5050,5040,5050,5040,328
|
|
20230921,102400,98069070,5040,5040,5040,5040,0
|
|
20230921,102300,98069070,5040,5040,5040,5040,1176
|
|
20230921,102200,92142030,5050,5050,5050,5050,3
|
|
20230921,102100,92126880,5050,5050,5050,5050,8
|
|
20230921,102000,92086480,5040,5040,5040,5040,0
|
|
20230921,101900,92086480,5040,5040,5040,5040,37
|
|
20230921,101800,91900000,5050,5050,5050,5050,0
|
|
20230921,101700,91900000,5050,5050,5050,5050,2223
|
|
20230921,101600,80673850,5050,5050,5050,5050,0
|
|
20230921,101500,80673850,5050,5050,5050,5050,20
|
|
20230921,101400,80572850,5050,5050,5050,5050,100
|
|
20230921,101300,80067850,5050,5060,5060,5050,41
|
|
20230921,101200,79860770,5060,5060,5060,5060,1
|
|
20230921,101100,79855710,5050,5050,5050,5050,0
|
|
20230921,101000,79855710,5050,5050,5050,5050,37
|
|
20230921,100900,79668860,5050,5050,5050,5050,0
|
|
20230921,100800,79668860,5050,5050,5050,5050,0
|
|
20230921,100700,79668860,5050,5050,5050,5050,37
|
|
20230921,100600,79482010,5060,5060,5060,5060,200
|
|
20230921,100500,78470010,5050,5050,5050,5050,0
|
|
20230921,100400,78470010,5050,5050,5050,5050,37
|
|
20230921,100300,78283160,5050,5050,5050,5050,0
|
|
20230921,100200,78283160,5050,5050,5050,5050,0
|
|
20230921,100100,78283160,5050,5050,5050,5050,0
|
|
20230921,100000,78283160,5050,5050,5050,5050,37
|
|
20230921,095900,78096310,5060,5060,5060,5060,0
|
|
20230921,095800,78096310,5060,5060,5060,5060,3
|
|
20230921,095700,78081130,5060,5060,5060,5060,500
|
|
20230921,095600,75551130,5050,5050,5050,5050,0
|
|
20230921,095500,75551130,5050,5050,5050,5050,93
|
|
20230921,095400,75081480,5050,5050,5050,5050,3
|
|
20230921,095300,75066330,5050,5050,5050,5050,0
|
|
20230921,095200,75066330,5050,5050,5050,5050,22
|
|
20230921,095100,74955230,5050,5050,5050,5050,1217
|
|
20230921,095000,68809380,5050,5050,5050,5050,0
|
|
20230921,094900,68809380,5050,5040,5050,5040,62
|
|
20230921,094800,68496680,5050,5050,5050,5050,200
|
|
20230921,094700,67486680,5060,5060,5060,5050,694
|
|
20230921,094600,63980700,5060,5060,5060,5060,0
|
|
20230921,094500,63980700,5060,5060,5060,5060,5
|
|
20230921,094400,63955400,5060,5060,5060,5060,0
|
|
20230921,094300,63955400,5060,5050,5060,5050,70
|
|
20230921,094200,63601800,5050,5060,5060,5050,4820
|
|
20230921,094100,39237450,5090,5070,5090,5070,8
|
|
20230921,094000,39196850,5070,5080,5080,5070,819
|
|
20230921,093900,35044470,5090,5090,5090,5090,3
|
|
20230921,093800,35029200,5100,5100,5100,5100,2
|
|
20230921,093700,35019000,5100,5100,5100,5100,0
|
|
20230921,093600,35019000,5100,5090,5100,5090,25
|
|
20230921,093500,34891720,5090,5090,5100,5080,1843
|
|
20230921,093400,25527600,5110,5110,5110,5110,1
|
|
20230921,093300,25522490,5110,5110,5110,5110,226
|
|
20230921,093200,24367630,5110,5110,5110,5110,0
|
|
20230921,093100,24367630,5110,5110,5110,5110,2
|
|
20230921,093000,24357410,5160,5160,5160,5160,0
|
|
20230921,092900,24357410,5160,5160,5160,5160,0
|
|
20230921,092800,24357410,5160,5120,5160,5120,2002
|
|
20230921,092700,14085330,5130,5100,5130,5100,3
|
|
20230921,092600,14069970,5080,5080,5080,5080,37
|
|
20230921,092500,13882010,5080,5080,5080,5080,0
|
|
20230921,092400,13882010,5080,5080,5080,5080,10
|
|
20230921,092300,13831210,5080,5080,5080,5080,0
|
|
20230921,092200,13831210,5080,5080,5080,5080,0
|
|
20230921,092100,13831210,5080,5080,5080,5080,0
|
|
20230921,092000,13831210,5080,5080,5080,5080,0
|
|
20230921,091900,13831210,5080,5080,5080,5080,0
|
|
20230921,091800,13831210,5080,5080,5080,5080,0
|
|
20230921,091700,13831210,5080,5080,5080,5080,0
|
|
20230921,091600,13831210,5080,5080,5080,5080,0
|
|
20230921,091500,13831210,5080,5080,5080,5080,0
|
|
20230921,091400,13831210,5080,5080,5080,5080,144
|
|
20230921,091300,13099690,5080,5080,5080,5080,0
|
|
20230921,091200,13099690,5080,5080,5080,5080,0
|
|
20230921,091100,13099690,5080,5080,5080,5080,136
|
|
20230921,091000,12408810,5080,5060,5080,5060,38
|
|
20230921,090900,12216510,5070,5070,5070,5070,434
|
|
20230921,090800,10016130,5080,5090,5090,5080,1240
|
|
20230921,090700,3710610,5090,5090,5090,5090,0
|
|
20230921,090600,3710610,5090,5090,5090,5090,0
|
|
20230921,090500,3710610,5090,5090,5090,5090,59
|
|
20230921,090400,3410300,5090,5090,5090,5090,0
|
|
20230921,090300,3410300,5090,5090,5090,5090,0
|
|
20230921,090200,3410300,5090,5090,5090,5090,410
|
|
20230921,090100,1323400,5090,5090,5090,5090,0
|
|
20230921,090000,1323400,5090,5090,5090,5090,260
|