593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,185000,141764530,5410,5410,5410,5410,562
|
|
20230913,184900,141764530,5410,5410,5410,5410,0
|
|
20230913,184800,141764530,5410,5410,5410,5410,0
|
|
20230913,184700,141764530,5410,5410,5410,5410,0
|
|
20230913,184600,141764530,5410,5410,5410,5410,0
|
|
20230913,184500,141764530,5410,5410,5410,5410,0
|
|
20230913,184400,141764530,5410,5410,5410,5410,0
|
|
20230913,184300,141764530,5410,5410,5410,5410,0
|
|
20230913,184200,141764530,5410,5410,5410,5410,0
|
|
20230913,184100,141764530,5410,5410,5410,5410,0
|
|
20230913,184000,141764530,5410,5410,5410,5410,0
|
|
20230913,183900,141764530,5410,5410,5410,5410,0
|
|
20230913,183800,141764530,5410,5410,5410,5410,0
|
|
20230913,183700,141764530,5410,5410,5410,5410,0
|
|
20230913,183600,141764530,5410,5410,5410,5410,0
|
|
20230913,183500,141764530,5410,5410,5410,5410,0
|
|
20230913,183400,141764530,5410,5410,5410,5410,0
|
|
20230913,183300,141764530,5410,5410,5410,5410,0
|
|
20230913,183200,141764530,5410,5410,5410,5410,0
|
|
20230913,183100,141764530,5410,5410,5410,5410,0
|
|
20230913,183000,141764530,5410,5410,5410,5410,0
|
|
20230913,182900,141764530,5410,5410,5410,5410,0
|
|
20230913,182800,141764530,5410,5410,5410,5410,0
|
|
20230913,182700,141764530,5410,5410,5410,5410,0
|
|
20230913,182600,141764530,5410,5410,5410,5410,0
|
|
20230913,182500,141764530,5410,5410,5410,5410,0
|
|
20230913,182400,141764530,5410,5410,5410,5410,0
|
|
20230913,182300,141764530,5410,5410,5410,5410,0
|
|
20230913,182200,141764530,5410,5410,5410,5410,0
|
|
20230913,182100,141764530,5410,5410,5410,5410,0
|
|
20230913,182000,141764530,5410,5410,5410,5410,562
|
|
20230913,181900,141764530,5410,5410,5410,5410,0
|
|
20230913,181800,141764530,5410,5410,5410,5410,0
|
|
20230913,181700,141764530,5410,5410,5410,5410,0
|
|
20230913,181600,141764530,5410,5410,5410,5410,0
|
|
20230913,181500,141764530,5410,5410,5410,5410,0
|
|
20230913,181400,141764530,5410,5410,5410,5410,0
|
|
20230913,181300,141764530,5410,5410,5410,5410,0
|
|
20230913,181200,141764530,5410,5410,5410,5410,0
|
|
20230913,181100,141764530,5410,5410,5410,5410,0
|
|
20230913,181000,141764530,5410,5410,5410,5410,0
|
|
20230913,180900,141764530,5410,5410,5410,5410,0
|
|
20230913,180800,141764530,5410,5410,5410,5410,0
|
|
20230913,180700,141764530,5410,5410,5410,5410,0
|
|
20230913,180600,141764530,5410,5410,5410,5410,0
|
|
20230913,180500,141764530,5410,5410,5410,5410,0
|
|
20230913,180400,141764530,5410,5410,5410,5410,0
|
|
20230913,180300,141764530,5410,5410,5410,5410,0
|
|
20230913,180200,141764530,5410,5410,5410,5410,0
|
|
20230913,180100,141764530,5410,5410,5410,5410,0
|
|
20230913,180000,141764530,5410,5410,5410,5410,0
|
|
20230913,175900,141764530,5410,5410,5410,5410,0
|
|
20230913,175800,141764530,5410,5410,5410,5410,0
|
|
20230913,175700,141764530,5410,5410,5410,5410,0
|
|
20230913,175600,141764530,5410,5410,5410,5410,0
|
|
20230913,175500,141764530,5410,5410,5410,5410,0
|
|
20230913,175400,141764530,5410,5410,5410,5410,0
|
|
20230913,175300,141764530,5410,5410,5410,5410,0
|
|
20230913,175200,141764530,5410,5410,5410,5410,0
|
|
20230913,175100,141764530,5410,5410,5410,5410,0
|
|
20230913,175000,141764530,5410,5410,5410,5410,562
|
|
20230913,174900,141764530,5410,5410,5410,5410,0
|
|
20230913,174800,141764530,5410,5410,5410,5410,0
|
|
20230913,174700,141764530,5410,5410,5410,5410,0
|
|
20230913,174600,141764530,5410,5410,5410,5410,0
|
|
20230913,174500,141764530,5410,5410,5410,5410,0
|
|
20230913,174400,141764530,5410,5410,5410,5410,0
|
|
20230913,174300,141764530,5410,5410,5410,5410,0
|
|
20230913,174200,141764530,5410,5410,5410,5410,0
|
|
20230913,174100,141764530,5410,5410,5410,5410,0
|
|
20230913,174000,141764530,5410,5410,5410,5410,0
|
|
20230913,173900,141764530,5410,5410,5410,5410,0
|
|
20230913,173800,141764530,5410,5410,5410,5410,0
|
|
20230913,173700,141764530,5410,5410,5410,5410,0
|
|
20230913,173600,141764530,5410,5410,5410,5410,0
|
|
20230913,173500,141764530,5410,5410,5410,5410,0
|
|
20230913,173400,141764530,5410,5410,5410,5410,0
|
|
20230913,173300,141764530,5410,5410,5410,5410,0
|
|
20230913,173200,141764530,5410,5410,5410,5410,0
|
|
20230913,173100,141764530,5410,5410,5410,5410,0
|
|
20230913,173000,141764530,5410,5410,5410,5410,0
|
|
20230913,172900,141764530,5410,5410,5410,5410,0
|
|
20230913,172800,141764530,5410,5410,5410,5410,0
|
|
20230913,172700,141764530,5410,5410,5410,5410,0
|
|
20230913,172600,141764530,5410,5410,5410,5410,0
|
|
20230913,172500,141764530,5410,5410,5410,5410,0
|
|
20230913,172400,141764530,5410,5410,5410,5410,0
|
|
20230913,172300,141764530,5410,5410,5410,5410,0
|
|
20230913,172200,141764530,5410,5410,5410,5410,0
|
|
20230913,172100,141764530,5410,5410,5410,5410,0
|
|
20230913,172000,141764530,5410,5410,5410,5410,562
|
|
20230913,171900,141764530,5410,5410,5410,5410,0
|
|
20230913,171800,141764530,5410,5410,5410,5410,0
|
|
20230913,171700,141764530,5410,5410,5410,5410,0
|
|
20230913,171600,141764530,5410,5410,5410,5410,0
|
|
20230913,171500,141764530,5410,5410,5410,5410,0
|
|
20230913,171400,141764530,5410,5410,5410,5410,0
|
|
20230913,171300,141764530,5410,5410,5410,5410,0
|
|
20230913,171200,141764530,5410,5410,5410,5410,0
|
|
20230913,171100,141764530,5410,5410,5410,5410,0
|
|
20230913,171000,141764530,5410,5410,5410,5410,0
|
|
20230913,170900,141764530,5410,5410,5410,5410,0
|
|
20230913,170800,141764530,5410,5410,5410,5410,0
|
|
20230913,170700,141764530,5410,5410,5410,5410,0
|
|
20230913,170600,141764530,5410,5410,5410,5410,0
|
|
20230913,170500,141764530,5410,5410,5410,5410,0
|
|
20230913,170400,141764530,5410,5410,5410,5410,0
|
|
20230913,170300,141764530,5410,5410,5410,5410,0
|
|
20230913,170200,141764530,5410,5410,5410,5410,0
|
|
20230913,170100,141764530,5410,5410,5410,5410,0
|
|
20230913,170000,141764530,5410,5410,5410,5410,0
|
|
20230913,165900,141764530,5410,5410,5410,5410,0
|
|
20230913,165800,141764530,5410,5410,5410,5410,0
|
|
20230913,165700,141764530,5410,5410,5410,5410,0
|
|
20230913,165600,141764530,5410,5410,5410,5410,0
|
|
20230913,165500,141764530,5410,5410,5410,5410,0
|
|
20230913,165400,141764530,5410,5410,5410,5410,0
|
|
20230913,165300,141764530,5410,5410,5410,5410,0
|
|
20230913,165200,141764530,5410,5410,5410,5410,0
|
|
20230913,165100,141764530,5410,5410,5410,5410,0
|
|
20230913,165000,141764530,5410,5410,5410,5410,562
|
|
20230913,164900,141764530,5410,5410,5410,5410,0
|
|
20230913,164800,141764530,5410,5410,5410,5410,0
|
|
20230913,164700,141764530,5410,5410,5410,5410,0
|
|
20230913,164600,141764530,5410,5410,5410,5410,0
|
|
20230913,164500,141764530,5410,5410,5410,5410,0
|
|
20230913,164400,141764530,5410,5410,5410,5410,0
|
|
20230913,164300,141764530,5410,5410,5410,5410,0
|
|
20230913,164200,141764530,5410,5410,5410,5410,0
|
|
20230913,164100,141764530,5410,5410,5410,5410,0
|
|
20230913,164000,141764530,5410,5410,5410,5410,0
|
|
20230913,163900,141764530,5410,5410,5410,5410,0
|
|
20230913,163800,141764530,5410,5410,5410,5410,0
|
|
20230913,163700,141764530,5410,5410,5410,5410,0
|
|
20230913,163600,141764530,5410,5410,5410,5410,0
|
|
20230913,163500,141764530,5410,5410,5410,5410,0
|
|
20230913,163400,141764530,5410,5410,5410,5410,0
|
|
20230913,163300,141764530,5410,5410,5410,5410,0
|
|
20230913,163200,141764530,5410,5410,5410,5410,0
|
|
20230913,163100,141764530,5410,5410,5410,5410,0
|
|
20230913,163000,141764530,5410,5410,5410,5410,0
|
|
20230913,162900,141764530,5410,5410,5410,5410,0
|
|
20230913,162800,141764530,5410,5410,5410,5410,0
|
|
20230913,162700,141764530,5410,5410,5410,5410,0
|
|
20230913,162600,141764530,5410,5410,5410,5410,0
|
|
20230913,162500,141764530,5410,5410,5410,5410,0
|
|
20230913,162400,141764530,5410,5410,5410,5410,0
|
|
20230913,162300,141764530,5410,5410,5410,5410,0
|
|
20230913,162200,141764530,5410,5410,5410,5410,0
|
|
20230913,162100,141764530,5410,5410,5410,5410,0
|
|
20230913,162000,141764530,5410,5410,5410,5410,562
|
|
20230913,161900,141764530,5410,5410,5410,5410,0
|
|
20230913,161800,141764530,5410,5410,5410,5410,0
|
|
20230913,161700,141764530,5410,5410,5410,5410,0
|
|
20230913,161600,141764530,5410,5410,5410,5410,0
|
|
20230913,161500,141764530,5410,5410,5410,5410,0
|
|
20230913,161400,141764530,5410,5410,5410,5410,0
|
|
20230913,161300,141764530,5410,5410,5410,5410,0
|
|
20230913,161200,141764530,5410,5410,5410,5410,0
|
|
20230913,161100,141764530,5410,5410,5410,5410,0
|
|
20230913,161000,141764530,5410,5410,5410,5410,0
|
|
20230913,160900,141764530,5410,5410,5410,5410,0
|
|
20230913,160800,141764530,5410,5410,5410,5410,0
|
|
20230913,160700,141764530,5410,5410,5410,5410,0
|
|
20230913,160600,141764530,5410,5410,5410,5410,0
|
|
20230913,160500,141764530,5410,5410,5410,5410,0
|
|
20230913,160400,141764530,5410,5410,5410,5410,0
|
|
20230913,160300,141764530,5410,5410,5410,5410,0
|
|
20230913,160200,141764530,5410,5410,5410,5410,0
|
|
20230913,160100,141764530,5410,5410,5410,5410,0
|
|
20230913,160000,141764530,5410,5410,5410,5410,0
|
|
20230913,155900,141764530,5410,5410,5410,5410,0
|
|
20230913,155800,141764530,5410,5410,5410,5410,0
|
|
20230913,155700,141764530,5410,5410,5410,5410,0
|
|
20230913,155600,141764530,5410,5410,5410,5410,0
|
|
20230913,155500,141764530,5410,5410,5410,5410,0
|
|
20230913,155400,141764530,5410,5410,5410,5410,0
|
|
20230913,155300,141764530,5410,5410,5410,5410,0
|
|
20230913,155200,141764530,5410,5410,5410,5410,0
|
|
20230913,155100,141764530,5410,5410,5410,5410,0
|
|
20230913,155000,141764530,5410,5410,5410,5410,562
|
|
20230913,154900,141764530,5410,5410,5410,5410,0
|
|
20230913,154800,141764530,5410,5410,5410,5410,0
|
|
20230913,154700,141764530,5410,5410,5410,5410,0
|
|
20230913,154600,141764530,5410,5410,5410,5410,0
|
|
20230913,154500,141764530,5410,5410,5410,5410,0
|
|
20230913,154400,141764530,5410,5410,5410,5410,0
|
|
20230913,154300,141764530,5410,5410,5410,5410,0
|
|
20230913,154200,141764530,5410,5410,5410,5410,0
|
|
20230913,154100,141764530,5410,5410,5410,5410,0
|
|
20230913,154000,141764530,5410,5410,5410,5410,0
|
|
20230913,153900,141764530,5410,5410,5410,5410,0
|
|
20230913,153800,141764530,5410,5410,5410,5410,0
|
|
20230913,153700,141764530,5410,5410,5410,5410,0
|
|
20230913,153600,141764530,5410,5410,5410,5410,0
|
|
20230913,153500,141764530,5410,5410,5410,5410,0
|
|
20230913,153400,141764530,5410,5410,5410,5410,0
|
|
20230913,153300,141764530,5410,5410,5410,5410,0
|
|
20230913,153200,141764530,5410,5410,5410,5410,0
|
|
20230913,153100,141764530,5410,5410,5410,5410,0
|
|
20230913,153000,141764530,5410,5410,5410,5410,562
|
|
20230913,152900,138724110,5400,5400,5400,5400,0
|
|
20230913,152800,138724110,5400,5400,5400,5400,0
|
|
20230913,152700,138724110,5400,5400,5400,5400,0
|
|
20230913,152600,138724110,5400,5400,5400,5400,0
|
|
20230913,152500,138724110,5400,5400,5400,5400,0
|
|
20230913,152400,138724110,5400,5400,5400,5400,0
|
|
20230913,152300,138724110,5400,5400,5400,5400,0
|
|
20230913,152200,138724110,5400,5400,5400,5400,0
|
|
20230913,152100,138724110,5400,5400,5400,5400,0
|
|
20230913,152000,138724110,5400,5400,5400,5400,0
|
|
20230913,151900,138724110,5400,5400,5400,5400,0
|
|
20230913,151800,138724110,5400,5400,5400,5400,0
|
|
20230913,151700,138724110,5400,5400,5400,5400,85
|
|
20230913,151600,138265110,5400,5400,5400,5400,0
|
|
20230913,151500,138265110,5400,5400,5400,5400,0
|
|
20230913,151400,138265110,5400,5400,5400,5400,0
|
|
20230913,151300,138265110,5400,5400,5400,5400,0
|
|
20230913,151200,138265110,5400,5400,5400,5400,0
|
|
20230913,151100,138265110,5400,5400,5400,5400,0
|
|
20230913,151000,138265110,5400,5400,5400,5400,15
|
|
20230913,150900,138184110,5400,5400,5400,5400,200
|
|
20230913,150800,137104110,5400,5400,5400,5400,0
|
|
20230913,150700,137104110,5400,5400,5400,5400,4
|
|
20230913,150600,137082510,5410,5410,5410,5410,0
|
|
20230913,150500,137082510,5410,5410,5410,5410,0
|
|
20230913,150400,137082510,5410,5410,5410,5410,0
|
|
20230913,150300,137082510,5410,5410,5410,5410,0
|
|
20230913,150200,137082510,5410,5410,5410,5410,0
|
|
20230913,150100,137082510,5410,5410,5410,5410,0
|
|
20230913,150000,137082510,5410,5410,5410,5410,0
|
|
20230913,145900,137082510,5410,5410,5410,5410,0
|
|
20230913,145800,137082510,5410,5410,5410,5410,0
|
|
20230913,145700,137082510,5410,5410,5410,5410,0
|
|
20230913,145600,137082510,5410,5410,5410,5410,0
|
|
20230913,145500,137082510,5410,5410,5410,5410,0
|
|
20230913,145400,137082510,5410,5410,5410,5410,1
|
|
20230913,145300,137077100,5420,5420,5420,5420,0
|
|
20230913,145200,137077100,5420,5420,5420,5420,0
|
|
20230913,145100,137077100,5420,5420,5420,5420,0
|
|
20230913,145000,137077100,5420,5420,5420,5420,0
|
|
20230913,144900,137077100,5420,5420,5420,5420,0
|
|
20230913,144800,137077100,5420,5420,5420,5420,0
|
|
20230913,144700,137077100,5420,5410,5420,5410,5
|
|
20230913,144600,137050010,5400,5400,5400,5400,53
|
|
20230913,144500,136763810,5420,5420,5420,5420,0
|
|
20230913,144400,136763810,5420,5420,5420,5420,0
|
|
20230913,144300,136763810,5420,5420,5420,5420,0
|
|
20230913,144200,136763810,5420,5420,5420,5420,0
|
|
20230913,144100,136763810,5420,5420,5420,5420,2
|
|
20230913,144000,136752970,5420,5420,5420,5420,0
|
|
20230913,143900,136752970,5420,5420,5420,5420,0
|
|
20230913,143800,136752970,5420,5420,5420,5420,0
|
|
20230913,143700,136752970,5420,5420,5420,5420,0
|
|
20230913,143600,136752970,5420,5420,5420,5420,0
|
|
20230913,143500,136752970,5420,5420,5420,5420,0
|
|
20230913,143400,136752970,5420,5420,5420,5420,0
|
|
20230913,143300,136752970,5420,5420,5420,5420,3
|
|
20230913,143200,136736710,5410,5410,5410,5410,0
|
|
20230913,143100,136736710,5410,5410,5410,5410,20
|
|
20230913,143000,136628510,5420,5420,5420,5420,0
|
|
20230913,142900,136628510,5420,5420,5420,5420,217
|
|
20230913,142800,135452370,5420,5420,5420,5420,0
|
|
20230913,142700,135452370,5420,5420,5420,5420,0
|
|
20230913,142600,135452370,5420,5420,5420,5420,0
|
|
20230913,142500,135452370,5420,5420,5420,5420,0
|
|
20230913,142400,135452370,5420,5420,5420,5420,0
|
|
20230913,142300,135452370,5420,5420,5420,5420,0
|
|
20230913,142200,135452370,5420,5420,5420,5420,0
|
|
20230913,142100,135452370,5420,5420,5420,5420,0
|
|
20230913,142000,135452370,5420,5420,5420,5420,0
|
|
20230913,141900,135452370,5420,5420,5420,5420,0
|
|
20230913,141800,135452370,5420,5420,5420,5420,0
|
|
20230913,141700,135452370,5420,5420,5420,5420,0
|
|
20230913,141600,135452370,5420,5420,5420,5420,0
|
|
20230913,141500,135452370,5420,5420,5420,5420,1
|
|
20230913,141400,135446950,5410,5410,5410,5410,0
|
|
20230913,141300,135446950,5410,5410,5410,5410,0
|
|
20230913,141200,135446950,5410,5410,5410,5410,0
|
|
20230913,141100,135446950,5410,5410,5410,5410,0
|
|
20230913,141000,135446950,5410,5410,5410,5410,10
|
|
20230913,140900,135392850,5410,5410,5410,5410,0
|
|
20230913,140800,135392850,5410,5410,5410,5410,0
|
|
20230913,140700,135392850,5410,5410,5410,5410,0
|
|
20230913,140600,135392850,5410,5410,5410,5410,2
|
|
20230913,140500,135382030,5410,5410,5410,5410,1
|
|
20230913,140400,135376620,5410,5410,5410,5410,0
|
|
20230913,140300,135376620,5410,5410,5410,5410,0
|
|
20230913,140200,135376620,5410,5410,5410,5410,358
|
|
20230913,140100,133439840,5400,5400,5400,5400,0
|
|
20230913,140000,133439840,5400,5400,5400,5400,0
|
|
20230913,135900,133439840,5400,5400,5400,5400,0
|
|
20230913,135800,133439840,5400,5400,5400,5400,0
|
|
20230913,135700,133439840,5400,5400,5400,5400,0
|
|
20230913,135600,133439840,5400,5400,5400,5400,0
|
|
20230913,135500,133439840,5400,5400,5400,5400,0
|
|
20230913,135400,133439840,5400,5400,5400,5400,0
|
|
20230913,135300,133439840,5400,5400,5400,5400,0
|
|
20230913,135200,133439840,5400,5400,5400,5400,0
|
|
20230913,135100,133439840,5400,5400,5400,5400,0
|
|
20230913,135000,133439840,5400,5400,5400,5400,0
|
|
20230913,134900,133439840,5400,5400,5400,5400,0
|
|
20230913,134800,133439840,5400,5400,5400,5400,2
|
|
20230913,134700,133429040,5370,5370,5370,5370,0
|
|
20230913,134600,133429040,5370,5370,5370,5370,0
|
|
20230913,134500,133429040,5370,5370,5370,5370,0
|
|
20230913,134400,133429040,5370,5370,5370,5370,90
|
|
20230913,134300,132945740,5380,5380,5380,5380,0
|
|
20230913,134200,132945740,5380,5380,5380,5380,0
|
|
20230913,134100,132945740,5380,5370,5380,5370,695
|
|
20230913,134000,129207740,5370,5380,5380,5370,1305
|
|
20230913,133900,122195740,5400,5400,5400,5400,0
|
|
20230913,133800,122195740,5400,5400,5400,5400,0
|
|
20230913,133700,122195740,5400,5400,5400,5400,0
|
|
20230913,133600,122195740,5400,5400,5400,5400,0
|
|
20230913,133500,122195740,5400,5400,5400,5400,0
|
|
20230913,133400,122195740,5400,5400,5400,5400,0
|
|
20230913,133300,122195740,5400,5390,5400,5390,40
|
|
20230913,133200,121979780,5400,5400,5400,5400,120
|
|
20230913,133100,121331780,5390,5390,5390,5390,0
|
|
20230913,133000,121331780,5390,5390,5390,5390,0
|
|
20230913,132900,121331780,5390,5390,5390,5390,2
|
|
20230913,132800,121321000,5380,5380,5380,5380,0
|
|
20230913,132700,121321000,5380,5390,5390,5380,181
|
|
20230913,132600,120347210,5380,5380,5380,5380,0
|
|
20230913,132500,120347210,5380,5380,5380,5380,0
|
|
20230913,132400,120347210,5380,5380,5380,5380,0
|
|
20230913,132300,120347210,5380,5380,5380,5380,445
|
|
20230913,132200,117953110,5380,5380,5380,5380,0
|
|
20230913,132100,117953110,5380,5380,5380,5380,0
|
|
20230913,132000,117953110,5380,5370,5380,5370,557
|
|
20230913,131900,114961970,5370,5370,5370,5370,473
|
|
20230913,131800,112421960,5370,5370,5370,5370,19
|
|
20230913,131700,112319930,5370,5370,5370,5370,0
|
|
20230913,131600,112319930,5370,5370,5370,5370,0
|
|
20230913,131500,112319930,5370,5370,5370,5370,18
|
|
20230913,131400,112223270,5370,5370,5370,5370,408
|
|
20230913,131300,110032310,5370,5380,5380,5370,3143
|
|
20230913,131200,93138900,5390,5390,5390,5390,0
|
|
20230913,131100,93138900,5390,5390,5390,5390,0
|
|
20230913,131000,93138900,5390,5390,5390,5390,0
|
|
20230913,130900,93138900,5390,5390,5390,5390,0
|
|
20230913,130800,93138900,5390,5390,5390,5390,0
|
|
20230913,130700,93138900,5390,5390,5390,5390,287
|
|
20230913,130600,91591970,5390,5390,5390,5390,0
|
|
20230913,130500,91591970,5390,5390,5390,5390,0
|
|
20230913,130400,91591970,5390,5390,5390,5390,0
|
|
20230913,130300,91591970,5390,5390,5390,5390,1
|
|
20230913,130200,91586580,5380,5380,5380,5380,399
|
|
20230913,130100,89439960,5390,5390,5390,5390,352
|
|
20230913,130000,87542680,5390,5390,5390,5390,0
|
|
20230913,125900,87542680,5390,5390,5390,5390,0
|
|
20230913,125800,87542680,5390,5390,5390,5390,0
|
|
20230913,125700,87542680,5390,5390,5390,5390,0
|
|
20230913,125600,87542680,5390,5390,5390,5390,0
|
|
20230913,125500,87542680,5390,5390,5390,5390,0
|
|
20230913,125400,87542680,5390,5390,5390,5390,328
|
|
20230913,125300,85774760,5400,5400,5400,5400,0
|
|
20230913,125200,85774760,5400,5400,5400,5400,0
|
|
20230913,125100,85774760,5400,5400,5400,5400,0
|
|
20230913,125000,85774760,5400,5400,5400,5400,0
|
|
20230913,124900,85774760,5400,5400,5400,5400,0
|
|
20230913,124800,85774760,5400,5400,5400,5400,0
|
|
20230913,124700,85774760,5400,5400,5400,5400,54
|
|
20230913,124600,85483160,5400,5400,5400,5400,0
|
|
20230913,124500,85483160,5400,5400,5400,5400,0
|
|
20230913,124400,85483160,5400,5400,5400,5400,0
|
|
20230913,124300,85483160,5400,5400,5400,5400,0
|
|
20230913,124200,85483160,5400,5400,5400,5400,0
|
|
20230913,124100,85483160,5400,5400,5400,5400,0
|
|
20230913,124000,85483160,5400,5400,5400,5400,0
|
|
20230913,123900,85483160,5400,5400,5400,5400,0
|
|
20230913,123800,85483160,5400,5400,5400,5400,0
|
|
20230913,123700,85483160,5400,5400,5400,5400,0
|
|
20230913,123600,85483160,5400,5400,5400,5400,0
|
|
20230913,123500,85483160,5400,5400,5400,5400,0
|
|
20230913,123400,85483160,5400,5400,5400,5400,0
|
|
20230913,123300,85483160,5400,5400,5400,5400,36
|
|
20230913,123200,85288760,5400,5400,5400,5400,10
|
|
20230913,123100,85234760,5400,5400,5400,5400,0
|
|
20230913,123000,85234760,5400,5400,5400,5400,0
|
|
20230913,122900,85234760,5400,5400,5400,5400,150
|
|
20230913,122800,84424760,5400,5400,5400,5400,0
|
|
20230913,122700,84424760,5400,5400,5400,5400,0
|
|
20230913,122600,84424760,5400,5400,5400,5400,0
|
|
20230913,122500,84424760,5400,5400,5400,5400,47
|
|
20230913,122400,84170960,5400,5400,5400,5400,3
|
|
20230913,122300,84154760,5400,5400,5400,5400,0
|
|
20230913,122200,84154760,5400,5400,5400,5390,241
|
|
20230913,122100,82853370,5370,5370,5370,5370,0
|
|
20230913,122000,82853370,5370,5370,5370,5370,0
|
|
20230913,121900,82853370,5370,5370,5370,5370,0
|
|
20230913,121800,82853370,5370,5370,5370,5370,0
|
|
20230913,121700,82853370,5370,5370,5370,5370,0
|
|
20230913,121600,82853370,5370,5370,5370,5370,0
|
|
20230913,121500,82853370,5370,5370,5370,5370,0
|
|
20230913,121400,82853370,5370,5370,5370,5370,0
|
|
20230913,121300,82853370,5370,5370,5370,5370,88
|
|
20230913,121200,82380810,5370,5370,5370,5370,0
|
|
20230913,121100,82380810,5370,5370,5370,5370,17
|
|
20230913,121000,82289520,5370,5370,5370,5370,0
|
|
20230913,120900,82289520,5370,5370,5370,5370,0
|
|
20230913,120800,82289520,5370,5370,5370,5370,0
|
|
20230913,120700,82289520,5370,5370,5370,5370,0
|
|
20230913,120600,82289520,5370,5370,5370,5370,0
|
|
20230913,120500,82289520,5370,5370,5370,5370,0
|
|
20230913,120400,82289520,5370,5370,5370,5370,0
|
|
20230913,120300,82289520,5370,5370,5370,5370,0
|
|
20230913,120200,82289520,5370,5370,5370,5370,0
|
|
20230913,120100,82289520,5370,5370,5370,5370,0
|
|
20230913,120000,82289520,5370,5370,5370,5370,0
|
|
20230913,115900,82289520,5370,5370,5370,5370,0
|
|
20230913,115800,82289520,5370,5370,5370,5370,0
|
|
20230913,115700,82289520,5370,5370,5370,5370,0
|
|
20230913,115600,82289520,5370,5370,5370,5370,0
|
|
20230913,115500,82289520,5370,5370,5370,5370,0
|
|
20230913,115400,82289520,5370,5370,5370,5370,0
|
|
20230913,115300,82289520,5370,5370,5370,5370,0
|
|
20230913,115200,82289520,5370,5370,5370,5370,0
|
|
20230913,115100,82289520,5370,5370,5370,5370,0
|
|
20230913,115000,82289520,5370,5370,5370,5370,0
|
|
20230913,114900,82289520,5370,5370,5370,5370,0
|
|
20230913,114800,82289520,5370,5370,5370,5370,0
|
|
20230913,114700,82289520,5370,5370,5370,5370,0
|
|
20230913,114600,82289520,5370,5370,5370,5370,0
|
|
20230913,114500,82289520,5370,5370,5370,5370,0
|
|
20230913,114400,82289520,5370,5370,5370,5370,0
|
|
20230913,114300,82289520,5370,5370,5370,5370,0
|
|
20230913,114200,82289520,5370,5370,5370,5370,0
|
|
20230913,114100,82289520,5370,5370,5370,5370,0
|
|
20230913,114000,82289520,5370,5370,5370,5370,0
|
|
20230913,113900,82289520,5370,5370,5370,5370,93
|
|
20230913,113800,81790110,5400,5400,5400,5400,0
|
|
20230913,113700,81790110,5400,5400,5400,5400,0
|
|
20230913,113600,81790110,5400,5400,5400,5400,0
|
|
20230913,113500,81790110,5400,5400,5400,5400,4
|
|
20230913,113400,81768510,5370,5370,5370,5370,0
|
|
20230913,113300,81768510,5370,5370,5370,5370,22
|
|
20230913,113200,81650370,5370,5370,5380,5370,163
|
|
20230913,113100,80774050,5370,5370,5400,5370,21
|
|
20230913,113000,80661250,5370,5380,5380,5370,13
|
|
20230913,112900,80591410,5380,5390,5390,5380,11
|
|
20230913,112800,80532210,5380,5380,5400,5380,13
|
|
20230913,112700,80462230,5380,5380,5380,5380,11
|
|
20230913,112600,80403050,5380,5380,5380,5380,11
|
|
20230913,112500,80343870,5380,5380,5400,5380,12
|
|
20230913,112400,80279290,5380,5380,5390,5380,13
|
|
20230913,112300,80209340,5380,5370,5390,5370,66
|
|
20230913,112200,79854780,5370,5380,5380,5370,22
|
|
20230913,112100,79736490,5380,5380,5400,5380,121
|
|
20230913,112000,79083480,5370,5370,5380,5370,15
|
|
20230913,111900,79002920,5370,5370,5370,5370,17
|
|
20230913,111800,78911630,5370,5380,5390,5370,32
|
|
20230913,111700,78739480,5400,5400,5400,5400,0
|
|
20230913,111600,78739480,5400,5370,5400,5370,25
|
|
20230913,111500,78605200,5370,5380,5380,5370,296
|
|
20230913,111400,77014040,5380,5390,5390,5380,725
|
|
20230913,111300,73109770,5400,5420,5420,5400,5
|
|
20230913,111200,73082750,5400,5400,5400,5400,0
|
|
20230913,111100,73082750,5400,5400,5400,5400,1341
|
|
20230913,111000,65841350,5400,5400,5400,5400,0
|
|
20230913,110900,65841350,5400,5400,5400,5400,159
|
|
20230913,110800,64982750,5440,5440,5440,5440,0
|
|
20230913,110700,64982750,5440,5440,5440,5440,0
|
|
20230913,110600,64982750,5440,5440,5440,5440,1
|
|
20230913,110500,64977310,5400,5400,5400,5400,0
|
|
20230913,110400,64977310,5400,5400,5400,5400,0
|
|
20230913,110300,64977310,5400,5400,5400,5400,0
|
|
20230913,110200,64977310,5400,5400,5400,5400,224
|
|
20230913,110100,63767710,5400,5400,5400,5400,0
|
|
20230913,110000,63767710,5400,5410,5410,5390,5005
|
|
20230913,105900,36740650,5440,5440,5440,5440,0
|
|
20230913,105800,36740650,5440,5440,5440,5440,0
|
|
20230913,105700,36740650,5440,5440,5440,5440,0
|
|
20230913,105600,36740650,5440,5440,5440,5440,0
|
|
20230913,105500,36740650,5440,5440,5440,5440,4
|
|
20230913,105400,36718890,5440,5440,5440,5440,0
|
|
20230913,105300,36718890,5440,5440,5440,5440,0
|
|
20230913,105200,36718890,5440,5410,5450,5400,818
|
|
20230913,105100,32288830,5430,5430,5430,5430,0
|
|
20230913,105000,32288830,5430,5420,5430,5420,12
|
|
20230913,104900,32223780,5420,5420,5420,5420,0
|
|
20230913,104800,32223780,5420,5420,5420,5420,0
|
|
20230913,104700,32223780,5420,5420,5420,5420,0
|
|
20230913,104600,32223780,5420,5420,5420,5420,0
|
|
20230913,104500,32223780,5420,5420,5420,5420,638
|
|
20230913,104400,28765820,5420,5420,5420,5420,0
|
|
20230913,104300,28765820,5420,5420,5420,5420,0
|
|
20230913,104200,28765820,5420,5420,5420,5420,112
|
|
20230913,104100,28158780,5430,5430,5430,5430,0
|
|
20230913,104000,28158780,5430,5430,5430,5430,252
|
|
20230913,103900,26790420,5450,5450,5450,5450,0
|
|
20230913,103800,26790420,5450,5450,5450,5450,1
|
|
20230913,103700,26784970,5440,5440,5440,5440,0
|
|
20230913,103600,26784970,5440,5440,5440,5440,0
|
|
20230913,103500,26784970,5440,5450,5450,5440,437
|
|
20230913,103400,24403630,5450,5450,5450,5450,0
|
|
20230913,103300,24403630,5450,5450,5450,5450,0
|
|
20230913,103200,24403630,5450,5450,5450,5450,212
|
|
20230913,103100,23248230,5450,5460,5460,5450,947
|
|
20230913,103000,18085080,5490,5490,5490,5490,0
|
|
20230913,102900,18085080,5490,5490,5490,5490,0
|
|
20230913,102800,18085080,5490,5490,5490,5490,0
|
|
20230913,102700,18085080,5490,5490,5490,5490,0
|
|
20230913,102600,18085080,5490,5490,5490,5490,910
|
|
20230913,102500,13089180,5460,5460,5460,5460,0
|
|
20230913,102400,13089180,5460,5460,5460,5460,181
|
|
20230913,102300,12100920,5500,5500,5500,5500,0
|
|
20230913,102200,12100920,5500,5500,5500,5500,0
|
|
20230913,102100,12100920,5500,5500,5500,5500,0
|
|
20230913,102000,12100920,5500,5500,5500,5500,0
|
|
20230913,101900,12100920,5500,5500,5500,5500,0
|
|
20230913,101800,12100920,5500,5500,5500,5500,0
|
|
20230913,101700,12100920,5500,5500,5500,5500,5
|
|
20230913,101600,12073420,5500,5500,5500,5500,0
|
|
20230913,101500,12073420,5500,5500,5500,5500,0
|
|
20230913,101400,12073420,5500,5500,5500,5500,0
|
|
20230913,101300,12073420,5500,5500,5500,5500,0
|
|
20230913,101200,12073420,5500,5490,5500,5490,905
|
|
20230913,101100,7104920,5490,5490,5490,5490,0
|
|
20230913,101000,7104920,5490,5490,5490,5490,0
|
|
20230913,100900,7104920,5490,5490,5490,5490,0
|
|
20230913,100800,7104920,5490,5490,5490,5490,0
|
|
20230913,100700,7104920,5490,5490,5490,5490,0
|
|
20230913,100600,7104920,5490,5490,5490,5490,0
|
|
20230913,100500,7104920,5490,5490,5490,5490,0
|
|
20230913,100400,7104920,5490,5490,5490,5490,0
|
|
20230913,100300,7104920,5490,5490,5490,5490,0
|
|
20230913,100200,7104920,5490,5490,5490,5490,0
|
|
20230913,100100,7104920,5490,5490,5490,5490,0
|
|
20230913,100000,7104920,5490,5490,5490,5490,0
|
|
20230913,095900,7104920,5490,5490,5490,5490,0
|
|
20230913,095800,7104920,5490,5490,5490,5490,0
|
|
20230913,095700,7104920,5490,5490,5490,5490,0
|
|
20230913,095600,7104920,5490,5490,5490,5490,0
|
|
20230913,095500,7104920,5490,5490,5490,5490,0
|
|
20230913,095400,7104920,5490,5490,5490,5490,0
|
|
20230913,095300,7104920,5490,5490,5490,5490,0
|
|
20230913,095200,7104920,5490,5490,5490,5490,0
|
|
20230913,095100,7104920,5490,5490,5490,5490,0
|
|
20230913,095000,7104920,5490,5490,5490,5490,0
|
|
20230913,094900,7104920,5490,5490,5490,5490,1
|
|
20230913,094800,7099430,5490,5490,5490,5490,100
|
|
20230913,094700,6550430,5490,5480,5490,5480,40
|
|
20230913,094600,6330960,5480,5480,5480,5480,0
|
|
20230913,094500,6330960,5480,5480,5480,5480,0
|
|
20230913,094400,6330960,5480,5480,5480,5480,0
|
|
20230913,094300,6330960,5480,5480,5480,5480,19
|
|
20230913,094200,6226840,5480,5480,5480,5480,0
|
|
20230913,094100,6226840,5480,5480,5480,5480,0
|
|
20230913,094000,6226840,5480,5480,5480,5480,0
|
|
20230913,093900,6226840,5480,5440,5480,5440,41
|
|
20230913,093800,6003360,5480,5480,5480,5480,0
|
|
20230913,093700,6003360,5480,5480,5480,5480,0
|
|
20230913,093600,6003360,5480,5480,5480,5480,0
|
|
20230913,093500,6003360,5480,5480,5480,5480,0
|
|
20230913,093400,6003360,5480,5480,5480,5480,0
|
|
20230913,093300,6003360,5480,5480,5480,5480,5
|
|
20230913,093200,5975960,5480,5480,5480,5480,0
|
|
20230913,093100,5975960,5480,5480,5480,5480,4
|
|
20230913,093000,5954040,5480,5480,5480,5480,4
|
|
20230913,092900,5932120,5480,5480,5480,5480,0
|
|
20230913,092800,5932120,5480,5480,5480,5480,0
|
|
20230913,092700,5932120,5480,5480,5480,5480,0
|
|
20230913,092600,5932120,5480,5480,5480,5480,0
|
|
20230913,092500,5932120,5480,5480,5480,5480,0
|
|
20230913,092400,5932120,5480,5480,5480,5480,2
|
|
20230913,092300,5921160,5420,5420,5420,5420,0
|
|
20230913,092200,5921160,5420,5420,5420,5420,0
|
|
20230913,092100,5921160,5420,5420,5420,5420,0
|
|
20230913,092000,5921160,5420,5480,5480,5420,264
|
|
20230913,091900,4486540,5480,5480,5480,5480,0
|
|
20230913,091800,4486540,5480,5420,5480,5410,448
|
|
20230913,091700,2051300,5430,5430,5430,5430,141
|
|
20230913,091600,1285670,5470,5470,5470,5470,0
|
|
20230913,091500,1285670,5470,5470,5470,5470,0
|
|
20230913,091400,1285670,5470,5470,5470,5470,184
|
|
20230913,091300,279190,5430,5430,5430,5430,0
|
|
20230913,091200,279190,5430,5430,5430,5430,0
|
|
20230913,091100,279190,5430,5430,5430,5430,0
|
|
20230913,091000,279190,5430,5430,5430,5430,3
|
|
20230913,090900,262900,5460,5460,5460,5460,0
|
|
20230913,090800,262900,5460,5460,5460,5460,0
|
|
20230913,090700,262900,5460,5460,5460,5460,0
|
|
20230913,090600,262900,5460,5460,5460,5460,0
|
|
20230913,090500,262900,5460,5460,5460,5460,0
|
|
20230913,090400,262900,5460,5460,5460,5460,0
|
|
20230913,090300,262900,5460,5460,5460,5460,7
|
|
20230913,090200,224680,5480,5480,5480,5480,0
|
|
20230913,090100,224680,5480,5480,5480,5480,0
|
|
20230913,090000,224680,5480,5480,5480,5480,41
|