592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,184900,112629090,5450,5450,5450,5450,1245
|
|
20230914,184800,112629090,5450,5450,5450,5450,0
|
|
20230914,184700,112629090,5450,5450,5450,5450,0
|
|
20230914,184600,112629090,5450,5450,5450,5450,0
|
|
20230914,184500,112629090,5450,5450,5450,5450,0
|
|
20230914,184400,112629090,5450,5450,5450,5450,0
|
|
20230914,184300,112629090,5450,5450,5450,5450,0
|
|
20230914,184200,112629090,5450,5450,5450,5450,0
|
|
20230914,184100,112629090,5450,5450,5450,5450,0
|
|
20230914,184000,112629090,5450,5450,5450,5450,0
|
|
20230914,183900,112629090,5450,5450,5450,5450,0
|
|
20230914,183800,112629090,5450,5450,5450,5450,0
|
|
20230914,183700,112629090,5450,5450,5450,5450,0
|
|
20230914,183600,112629090,5450,5450,5450,5450,0
|
|
20230914,183500,112629090,5450,5450,5450,5450,0
|
|
20230914,183400,112629090,5450,5450,5450,5450,0
|
|
20230914,183300,112629090,5450,5450,5450,5450,0
|
|
20230914,183200,112629090,5450,5450,5450,5450,0
|
|
20230914,183100,112629090,5450,5450,5450,5450,0
|
|
20230914,183000,112629090,5450,5450,5450,5450,0
|
|
20230914,182900,112629090,5450,5450,5450,5450,0
|
|
20230914,182800,112629090,5450,5450,5450,5450,0
|
|
20230914,182700,112629090,5450,5450,5450,5450,0
|
|
20230914,182600,112629090,5450,5450,5450,5450,0
|
|
20230914,182500,112629090,5450,5450,5450,5450,0
|
|
20230914,182400,112629090,5450,5450,5450,5450,0
|
|
20230914,182300,112629090,5450,5450,5450,5450,0
|
|
20230914,182200,112629090,5450,5450,5450,5450,0
|
|
20230914,182100,112629090,5450,5450,5450,5450,0
|
|
20230914,182000,112629090,5450,5450,5450,5450,0
|
|
20230914,181900,112629090,5450,5450,5450,5450,1245
|
|
20230914,181800,112629090,5450,5450,5450,5450,0
|
|
20230914,181700,112629090,5450,5450,5450,5450,0
|
|
20230914,181600,112629090,5450,5450,5450,5450,0
|
|
20230914,181500,112629090,5450,5450,5450,5450,0
|
|
20230914,181400,112629090,5450,5450,5450,5450,0
|
|
20230914,181300,112629090,5450,5450,5450,5450,0
|
|
20230914,181200,112629090,5450,5450,5450,5450,0
|
|
20230914,181100,112629090,5450,5450,5450,5450,0
|
|
20230914,181000,112629090,5450,5450,5450,5450,0
|
|
20230914,180900,112629090,5450,5450,5450,5450,0
|
|
20230914,180800,112629090,5450,5450,5450,5450,0
|
|
20230914,180700,112629090,5450,5450,5450,5450,0
|
|
20230914,180600,112629090,5450,5450,5450,5450,0
|
|
20230914,180500,112629090,5450,5450,5450,5450,0
|
|
20230914,180400,112629090,5450,5450,5450,5450,0
|
|
20230914,180300,112629090,5450,5450,5450,5450,0
|
|
20230914,180200,112629090,5450,5450,5450,5450,0
|
|
20230914,180100,112629090,5450,5450,5450,5450,0
|
|
20230914,180000,112629090,5450,5450,5450,5450,0
|
|
20230914,175900,112629090,5450,5450,5450,5450,0
|
|
20230914,175800,112629090,5450,5450,5450,5450,0
|
|
20230914,175700,112629090,5450,5450,5450,5450,0
|
|
20230914,175600,112629090,5450,5450,5450,5450,0
|
|
20230914,175500,112629090,5450,5450,5450,5450,0
|
|
20230914,175400,112629090,5450,5450,5450,5450,0
|
|
20230914,175300,112629090,5450,5450,5450,5450,0
|
|
20230914,175200,112629090,5450,5450,5450,5450,0
|
|
20230914,175100,112629090,5450,5450,5450,5450,0
|
|
20230914,175000,112629090,5450,5450,5450,5450,0
|
|
20230914,174900,112629090,5450,5450,5450,5450,1245
|
|
20230914,174800,112629090,5450,5450,5450,5450,0
|
|
20230914,174700,112629090,5450,5450,5450,5450,0
|
|
20230914,174600,112629090,5450,5450,5450,5450,0
|
|
20230914,174500,112629090,5450,5450,5450,5450,0
|
|
20230914,174400,112629090,5450,5450,5450,5450,0
|
|
20230914,174300,112629090,5450,5450,5450,5450,0
|
|
20230914,174200,112629090,5450,5450,5450,5450,0
|
|
20230914,174100,112629090,5450,5450,5450,5450,0
|
|
20230914,174000,112629090,5450,5450,5450,5450,0
|
|
20230914,173900,112629090,5450,5450,5450,5450,0
|
|
20230914,173800,112629090,5450,5450,5450,5450,0
|
|
20230914,173700,112629090,5450,5450,5450,5450,0
|
|
20230914,173600,112629090,5450,5450,5450,5450,0
|
|
20230914,173500,112629090,5450,5450,5450,5450,0
|
|
20230914,173400,112629090,5450,5450,5450,5450,0
|
|
20230914,173300,112629090,5450,5450,5450,5450,0
|
|
20230914,173200,112629090,5450,5450,5450,5450,0
|
|
20230914,173100,112629090,5450,5450,5450,5450,0
|
|
20230914,173000,112629090,5450,5450,5450,5450,0
|
|
20230914,172900,112629090,5450,5450,5450,5450,0
|
|
20230914,172800,112629090,5450,5450,5450,5450,0
|
|
20230914,172700,112629090,5450,5450,5450,5450,0
|
|
20230914,172600,112629090,5450,5450,5450,5450,0
|
|
20230914,172500,112629090,5450,5450,5450,5450,0
|
|
20230914,172400,112629090,5450,5450,5450,5450,0
|
|
20230914,172300,112629090,5450,5450,5450,5450,0
|
|
20230914,172200,112629090,5450,5450,5450,5450,0
|
|
20230914,172100,112629090,5450,5450,5450,5450,0
|
|
20230914,172000,112629090,5450,5450,5450,5450,0
|
|
20230914,171900,112629090,5450,5450,5450,5450,1245
|
|
20230914,171800,112629090,5450,5450,5450,5450,0
|
|
20230914,171700,112629090,5450,5450,5450,5450,0
|
|
20230914,171600,112629090,5450,5450,5450,5450,0
|
|
20230914,171500,112629090,5450,5450,5450,5450,0
|
|
20230914,171400,112629090,5450,5450,5450,5450,0
|
|
20230914,171300,112629090,5450,5450,5450,5450,0
|
|
20230914,171200,112629090,5450,5450,5450,5450,0
|
|
20230914,171100,112629090,5450,5450,5450,5450,0
|
|
20230914,171000,112629090,5450,5450,5450,5450,0
|
|
20230914,170900,112629090,5450,5450,5450,5450,0
|
|
20230914,170800,112629090,5450,5450,5450,5450,0
|
|
20230914,170700,112629090,5450,5450,5450,5450,0
|
|
20230914,170600,112629090,5450,5450,5450,5450,0
|
|
20230914,170500,112629090,5450,5450,5450,5450,0
|
|
20230914,170400,112629090,5450,5450,5450,5450,0
|
|
20230914,170300,112629090,5450,5450,5450,5450,0
|
|
20230914,170200,112629090,5450,5450,5450,5450,0
|
|
20230914,170100,112629090,5450,5450,5450,5450,0
|
|
20230914,170000,112629090,5450,5450,5450,5450,0
|
|
20230914,165900,112629090,5450,5450,5450,5450,0
|
|
20230914,165800,112629090,5450,5450,5450,5450,0
|
|
20230914,165700,112629090,5450,5450,5450,5450,0
|
|
20230914,165600,112629090,5450,5450,5450,5450,0
|
|
20230914,165500,112629090,5450,5450,5450,5450,0
|
|
20230914,165400,112629090,5450,5450,5450,5450,0
|
|
20230914,165300,112629090,5450,5450,5450,5450,0
|
|
20230914,165200,112629090,5450,5450,5450,5450,0
|
|
20230914,165100,112629090,5450,5450,5450,5450,0
|
|
20230914,165000,112629090,5450,5450,5450,5450,0
|
|
20230914,164900,112629090,5450,5450,5450,5450,1245
|
|
20230914,164800,112629090,5450,5450,5450,5450,0
|
|
20230914,164700,112629090,5450,5450,5450,5450,0
|
|
20230914,164600,112629090,5450,5450,5450,5450,0
|
|
20230914,164500,112629090,5450,5450,5450,5450,0
|
|
20230914,164400,112629090,5450,5450,5450,5450,0
|
|
20230914,164300,112629090,5450,5450,5450,5450,0
|
|
20230914,164200,112629090,5450,5450,5450,5450,0
|
|
20230914,164100,112629090,5450,5450,5450,5450,0
|
|
20230914,164000,112629090,5450,5450,5450,5450,0
|
|
20230914,163900,112629090,5450,5450,5450,5450,0
|
|
20230914,163800,112629090,5450,5450,5450,5450,0
|
|
20230914,163700,112629090,5450,5450,5450,5450,0
|
|
20230914,163600,112629090,5450,5450,5450,5450,0
|
|
20230914,163500,112629090,5450,5450,5450,5450,0
|
|
20230914,163400,112629090,5450,5450,5450,5450,0
|
|
20230914,163300,112629090,5450,5450,5450,5450,0
|
|
20230914,163200,112629090,5450,5450,5450,5450,0
|
|
20230914,163100,112629090,5450,5450,5450,5450,0
|
|
20230914,163000,112629090,5450,5450,5450,5450,0
|
|
20230914,162900,112629090,5450,5450,5450,5450,0
|
|
20230914,162800,112629090,5450,5450,5450,5450,0
|
|
20230914,162700,112629090,5450,5450,5450,5450,0
|
|
20230914,162600,112629090,5450,5450,5450,5450,0
|
|
20230914,162500,112629090,5450,5450,5450,5450,0
|
|
20230914,162400,112629090,5450,5450,5450,5450,0
|
|
20230914,162300,112629090,5450,5450,5450,5450,0
|
|
20230914,162200,112629090,5450,5450,5450,5450,0
|
|
20230914,162100,112629090,5450,5450,5450,5450,0
|
|
20230914,162000,112629090,5450,5450,5450,5450,0
|
|
20230914,161900,112629090,5450,5450,5450,5450,1245
|
|
20230914,161800,112629090,5450,5450,5450,5450,0
|
|
20230914,161700,112629090,5450,5450,5450,5450,0
|
|
20230914,161600,112629090,5450,5450,5450,5450,0
|
|
20230914,161500,112629090,5450,5450,5450,5450,0
|
|
20230914,161400,112629090,5450,5450,5450,5450,0
|
|
20230914,161300,112629090,5450,5450,5450,5450,0
|
|
20230914,161200,112629090,5450,5450,5450,5450,0
|
|
20230914,161100,112629090,5450,5450,5450,5450,0
|
|
20230914,161000,112629090,5450,5450,5450,5450,0
|
|
20230914,160900,112629090,5450,5450,5450,5450,0
|
|
20230914,160800,112629090,5450,5450,5450,5450,0
|
|
20230914,160700,112629090,5450,5450,5450,5450,0
|
|
20230914,160600,112629090,5450,5450,5450,5450,0
|
|
20230914,160500,112629090,5450,5450,5450,5450,0
|
|
20230914,160400,112629090,5450,5450,5450,5450,0
|
|
20230914,160300,112629090,5450,5450,5450,5450,0
|
|
20230914,160200,112629090,5450,5450,5450,5450,0
|
|
20230914,160100,112629090,5450,5450,5450,5450,0
|
|
20230914,160000,112629090,5450,5450,5450,5450,0
|
|
20230914,155900,112629090,5450,5450,5450,5450,0
|
|
20230914,155800,112629090,5450,5450,5450,5450,0
|
|
20230914,155700,112629090,5450,5450,5450,5450,0
|
|
20230914,155600,112629090,5450,5450,5450,5450,0
|
|
20230914,155500,112629090,5450,5450,5450,5450,0
|
|
20230914,155400,112629090,5450,5450,5450,5450,0
|
|
20230914,155300,112629090,5450,5450,5450,5450,0
|
|
20230914,155200,112629090,5450,5450,5450,5450,0
|
|
20230914,155100,112629090,5450,5450,5450,5450,0
|
|
20230914,155000,112629090,5450,5450,5450,5450,0
|
|
20230914,154900,112629090,5450,5450,5450,5450,1245
|
|
20230914,154800,112629090,5450,5450,5450,5450,0
|
|
20230914,154700,112629090,5450,5450,5450,5450,0
|
|
20230914,154600,112629090,5450,5450,5450,5450,0
|
|
20230914,154500,112629090,5450,5450,5450,5450,0
|
|
20230914,154400,112629090,5450,5450,5450,5450,0
|
|
20230914,154300,112629090,5450,5450,5450,5450,0
|
|
20230914,154200,112629090,5450,5450,5450,5450,0
|
|
20230914,154100,112629090,5450,5450,5450,5450,0
|
|
20230914,154000,112629090,5450,5450,5450,5450,0
|
|
20230914,153900,112629090,5450,5450,5450,5450,0
|
|
20230914,153800,112629090,5450,5450,5450,5450,0
|
|
20230914,153700,112629090,5450,5450,5450,5450,0
|
|
20230914,153600,112629090,5450,5450,5450,5450,0
|
|
20230914,153500,112629090,5450,5450,5450,5450,0
|
|
20230914,153400,112629090,5450,5450,5450,5450,0
|
|
20230914,153300,112629090,5450,5450,5450,5450,0
|
|
20230914,153200,112629090,5450,5450,5450,5450,0
|
|
20230914,153100,112629090,5450,5450,5450,5450,0
|
|
20230914,153000,112629090,5450,5450,5450,5450,1245
|
|
20230914,152900,105843840,5480,5480,5480,5480,0
|
|
20230914,152800,105843840,5480,5480,5480,5480,0
|
|
20230914,152700,105843840,5480,5480,5480,5480,0
|
|
20230914,152600,105843840,5480,5480,5480,5480,0
|
|
20230914,152500,105843840,5480,5480,5480,5480,0
|
|
20230914,152400,105843840,5480,5480,5480,5480,0
|
|
20230914,152300,105843840,5480,5480,5480,5480,0
|
|
20230914,152200,105843840,5480,5480,5480,5480,0
|
|
20230914,152100,105843840,5480,5480,5480,5480,0
|
|
20230914,152000,105843840,5480,5480,5480,5480,0
|
|
20230914,151900,105843840,5480,5480,5480,5480,0
|
|
20230914,151800,105843840,5480,5470,5480,5470,15
|
|
20230914,151700,105761650,5480,5480,5480,5480,0
|
|
20230914,151600,105761650,5480,5480,5480,5480,2
|
|
20230914,151500,105750690,5480,5480,5480,5480,1
|
|
20230914,151400,105745210,5480,5480,5480,5480,1
|
|
20230914,151300,105739730,5480,5480,5480,5480,0
|
|
20230914,151200,105739730,5480,5480,5480,5480,1
|
|
20230914,151100,105734250,5480,5480,5480,5480,202
|
|
20230914,151000,104627290,5480,5480,5480,5480,1
|
|
20230914,150900,104621810,5480,5480,5480,5480,1
|
|
20230914,150800,104616330,5480,5480,5480,5480,18
|
|
20230914,150700,104517690,5480,5480,5480,5480,1
|
|
20230914,150600,104512210,5480,5480,5480,5480,1
|
|
20230914,150500,104506730,5480,5480,5480,5480,1
|
|
20230914,150400,104501250,5480,5480,5480,5480,1
|
|
20230914,150300,104495770,5480,5480,5480,5480,0
|
|
20230914,150200,104495770,5480,5480,5480,5480,191
|
|
20230914,150100,103449090,5470,5470,5470,5470,1
|
|
20230914,150000,103443620,5470,5470,5470,5470,1
|
|
20230914,145900,103438150,5470,5470,5470,5470,1
|
|
20230914,145800,103432680,5470,5470,5470,5470,0
|
|
20230914,145700,103432680,5470,5470,5470,5470,1
|
|
20230914,145600,103427210,5470,5470,5470,5470,1
|
|
20230914,145500,103421740,5470,5470,5470,5470,1
|
|
20230914,145400,103416270,5470,5470,5470,5470,1
|
|
20230914,145300,103410800,5470,5470,5470,5470,20
|
|
20230914,145200,103301400,5470,5470,5470,5470,1
|
|
20230914,145100,103295930,5470,5470,5470,5470,1
|
|
20230914,145000,103290460,5470,5470,5470,5470,1
|
|
20230914,144900,103284990,5470,5470,5470,5470,1
|
|
20230914,144800,103279520,5470,5470,5470,5470,0
|
|
20230914,144700,103279520,5470,5470,5470,5470,1
|
|
20230914,144600,103274050,5470,5470,5470,5470,1
|
|
20230914,144500,103268580,5450,5470,5470,5450,21
|
|
20230914,144400,103154110,5470,5470,5470,5470,1
|
|
20230914,144300,103148640,5470,5470,5470,5470,0
|
|
20230914,144200,103148640,5470,5470,5470,5470,1
|
|
20230914,144100,103143170,5460,5470,5470,5460,10
|
|
20230914,144000,103088560,5470,5470,5470,5470,1
|
|
20230914,143900,103083090,5470,5470,5470,5470,1
|
|
20230914,143800,103077620,5470,5470,5470,5470,0
|
|
20230914,143700,103077620,5470,5470,5470,5470,1
|
|
20230914,143600,103072150,5470,5470,5470,5470,1
|
|
20230914,143500,103066680,5470,5470,5470,5470,1
|
|
20230914,143400,103061210,5470,5470,5470,5470,1
|
|
20230914,143300,103055740,5470,5470,5470,5470,0
|
|
20230914,143200,103055740,5470,5450,5470,5450,2
|
|
20230914,143100,103044820,5470,5470,5470,5470,1
|
|
20230914,143000,103039350,5470,5470,5470,5470,1
|
|
20230914,142900,103033880,5470,5470,5470,5470,1
|
|
20230914,142800,103028410,5450,5450,5450,5450,300
|
|
20230914,142700,101393410,5470,5470,5470,5470,1
|
|
20230914,142600,101387940,5470,5470,5470,5470,1
|
|
20230914,142500,101382470,5450,5470,5470,5450,12
|
|
20230914,142400,101317050,5470,5470,5470,5470,1
|
|
20230914,142300,101311580,5470,5470,5470,5470,0
|
|
20230914,142200,101311580,5470,5470,5470,5470,1
|
|
20230914,142100,101306110,5450,5450,5470,5450,2659
|
|
20230914,142000,86814540,5460,5450,5460,5450,487
|
|
20230914,141900,84160190,5460,5460,5460,5460,5
|
|
20230914,141800,84132890,5470,5470,5470,5470,0
|
|
20230914,141700,84132890,5470,5470,5470,5470,0
|
|
20230914,141600,84132890,5470,5470,5470,5470,0
|
|
20230914,141500,84132890,5470,5470,5470,5470,0
|
|
20230914,141400,84132890,5470,5470,5470,5470,1
|
|
20230914,141300,84127420,5470,5470,5470,5470,0
|
|
20230914,141200,84127420,5470,5470,5470,5470,1
|
|
20230914,141100,84121950,5470,5470,5470,5470,1
|
|
20230914,141000,84116480,5450,5470,5470,5450,77
|
|
20230914,140900,83696810,5470,5470,5470,5470,1
|
|
20230914,140800,83691340,5470,5470,5470,5470,0
|
|
20230914,140700,83691340,5470,5470,5470,5470,1
|
|
20230914,140600,83685870,5470,5470,5470,5470,1
|
|
20230914,140500,83680400,5470,5470,5470,5470,1
|
|
20230914,140400,83674930,5470,5470,5470,5470,1
|
|
20230914,140300,83669460,5470,5470,5470,5450,118
|
|
20230914,140200,83024810,5480,5480,5480,5480,0
|
|
20230914,140100,83024810,5480,5480,5480,5480,0
|
|
20230914,140000,83024810,5480,5480,5480,5480,0
|
|
20230914,135900,83024810,5480,5480,5480,5480,0
|
|
20230914,135800,83024810,5480,5480,5480,5480,20
|
|
20230914,135700,82915210,5480,5480,5480,5480,56
|
|
20230914,135600,82608330,5480,5480,5480,5480,0
|
|
20230914,135500,82608330,5480,5480,5480,5480,1
|
|
20230914,135400,82602850,5480,5480,5480,5480,0
|
|
20230914,135300,82602850,5480,5480,5480,5480,0
|
|
20230914,135200,82602850,5480,5480,5480,5480,0
|
|
20230914,135100,82602850,5480,5480,5480,5480,0
|
|
20230914,135000,82602850,5480,5480,5480,5480,0
|
|
20230914,134900,82602850,5480,5480,5480,5480,0
|
|
20230914,134800,82602850,5480,5480,5480,5480,10
|
|
20230914,134700,82548050,5450,5450,5450,5450,0
|
|
20230914,134600,82548050,5450,5450,5450,5450,0
|
|
20230914,134500,82548050,5450,5450,5450,5450,0
|
|
20230914,134400,82548050,5450,5470,5470,5450,800
|
|
20230914,134300,78186000,5470,5470,5470,5470,1
|
|
20230914,134200,78180530,5470,5470,5470,5470,1
|
|
20230914,134100,78175060,5480,5480,5480,5480,0
|
|
20230914,134000,78175060,5480,5480,5480,5480,0
|
|
20230914,133900,78175060,5480,5480,5480,5480,0
|
|
20230914,133800,78175060,5480,5480,5480,5480,0
|
|
20230914,133700,78175060,5480,5480,5480,5480,0
|
|
20230914,133600,78175060,5480,5480,5480,5480,0
|
|
20230914,133500,78175060,5480,5480,5480,5480,20
|
|
20230914,133400,78065460,5480,5480,5480,5480,1
|
|
20230914,133300,78059980,5480,5480,5480,5480,0
|
|
20230914,133200,78059980,5480,5480,5480,5480,1
|
|
20230914,133100,78054500,5490,5490,5490,5490,0
|
|
20230914,133000,78054500,5490,5490,5490,5490,0
|
|
20230914,132900,78054500,5490,5490,5490,5490,0
|
|
20230914,132800,78054500,5490,5490,5490,5490,0
|
|
20230914,132700,78054500,5490,5480,5490,5480,500
|
|
20230914,132600,75311270,5490,5490,5490,5490,0
|
|
20230914,132500,75311270,5490,5490,5490,5490,0
|
|
20230914,132400,75311270,5490,5490,5490,5490,0
|
|
20230914,132300,75311270,5490,5490,5490,5490,0
|
|
20230914,132200,75311270,5490,5490,5490,5490,0
|
|
20230914,132100,75311270,5490,5490,5490,5490,0
|
|
20230914,132000,75311270,5490,5490,5490,5490,0
|
|
20230914,131900,75311270,5490,5490,5490,5490,0
|
|
20230914,131800,75311270,5490,5490,5490,5490,0
|
|
20230914,131700,75311270,5490,5490,5490,5490,0
|
|
20230914,131600,75311270,5490,5490,5490,5490,0
|
|
20230914,131500,75311270,5490,5490,5490,5490,0
|
|
20230914,131400,75311270,5490,5490,5490,5490,0
|
|
20230914,131300,75311270,5490,5490,5490,5490,0
|
|
20230914,131200,75311270,5490,5490,5490,5490,0
|
|
20230914,131100,75311270,5490,5490,5490,5490,0
|
|
20230914,131000,75311270,5490,5490,5490,5490,44
|
|
20230914,130900,75069710,5480,5480,5480,5480,0
|
|
20230914,130800,75069710,5480,5480,5480,5480,190
|
|
20230914,130700,74028510,5480,5480,5480,5480,0
|
|
20230914,130600,74028510,5480,5480,5480,5480,0
|
|
20230914,130500,74028510,5480,5480,5480,5480,0
|
|
20230914,130400,74028510,5480,5480,5480,5480,0
|
|
20230914,130300,74028510,5480,5480,5480,5480,0
|
|
20230914,130200,74028510,5480,5480,5480,5480,0
|
|
20230914,130100,74028510,5480,5480,5480,5480,0
|
|
20230914,130000,74028510,5480,5480,5480,5480,0
|
|
20230914,125900,74028510,5480,5480,5480,5480,0
|
|
20230914,125800,74028510,5480,5480,5480,5480,0
|
|
20230914,125700,74028510,5480,5470,5480,5470,90
|
|
20230914,125600,73536060,5430,5430,5430,5430,100
|
|
20230914,125500,72993060,5440,5440,5440,5440,0
|
|
20230914,125400,72993060,5440,5440,5440,5440,0
|
|
20230914,125300,72993060,5440,5440,5440,5440,0
|
|
20230914,125200,72993060,5440,5440,5440,5440,215
|
|
20230914,125100,71823460,5470,5470,5470,5470,0
|
|
20230914,125000,71823460,5470,5470,5470,5470,20
|
|
20230914,124900,71714060,5480,5480,5480,5480,0
|
|
20230914,124800,71714060,5480,5420,5480,5420,2518
|
|
20230914,124700,57925170,5420,5420,5420,5420,0
|
|
20230914,124600,57925170,5420,5420,5420,5420,0
|
|
20230914,124500,57925170,5420,5420,5420,5420,2
|
|
20230914,124400,57914330,5420,5420,5420,5420,0
|
|
20230914,124300,57914330,5420,5420,5420,5420,0
|
|
20230914,124200,57914330,5420,5420,5420,5420,0
|
|
20230914,124100,57914330,5420,5420,5420,5420,0
|
|
20230914,124000,57914330,5420,5420,5420,5420,0
|
|
20230914,123900,57914330,5420,5420,5420,5420,0
|
|
20230914,123800,57914330,5420,5420,5420,5420,0
|
|
20230914,123700,57914330,5420,5420,5420,5420,0
|
|
20230914,123600,57914330,5420,5420,5420,5420,0
|
|
20230914,123500,57914330,5420,5420,5420,5420,0
|
|
20230914,123400,57914330,5420,5420,5420,5420,5
|
|
20230914,123300,57887230,5420,5420,5420,5420,0
|
|
20230914,123200,57887230,5420,5420,5420,5420,5
|
|
20230914,123100,57860130,5420,5420,5420,5420,0
|
|
20230914,123000,57860130,5420,5420,5420,5420,10
|
|
20230914,122900,57805930,5420,5420,5420,5420,0
|
|
20230914,122800,57805930,5420,5410,5420,5410,60
|
|
20230914,122700,57481030,5420,5420,5420,5420,50
|
|
20230914,122600,57210030,5420,5420,5420,5420,0
|
|
20230914,122500,57210030,5420,5430,5430,5410,1311
|
|
20230914,122400,50103960,5460,5460,5460,5460,0
|
|
20230914,122300,50103960,5460,5460,5460,5460,0
|
|
20230914,122200,50103960,5460,5460,5460,5460,0
|
|
20230914,122100,50103960,5460,5460,5460,5460,0
|
|
20230914,122000,50103960,5460,5460,5460,5460,145
|
|
20230914,121900,49312260,5460,5460,5460,5460,500
|
|
20230914,121800,46582260,5460,5460,5460,5460,300
|
|
20230914,121700,44944260,5460,5420,5460,5420,1500
|
|
20230914,121600,36766170,5410,5410,5410,5410,33
|
|
20230914,121500,36587640,5410,5410,5410,5410,0
|
|
20230914,121400,36587640,5410,5410,5410,5410,3
|
|
20230914,121300,36571410,5410,5410,5410,5410,0
|
|
20230914,121200,36571410,5410,5410,5410,5410,400
|
|
20230914,121100,34407410,5400,5400,5400,5400,0
|
|
20230914,121000,34407410,5400,5400,5400,5400,0
|
|
20230914,120900,34407410,5400,5400,5400,5400,0
|
|
20230914,120800,34407410,5400,5400,5400,5400,0
|
|
20230914,120700,34407410,5400,5400,5400,5400,0
|
|
20230914,120600,34407410,5400,5400,5400,5400,0
|
|
20230914,120500,34407410,5400,5400,5400,5400,0
|
|
20230914,120400,34407410,5400,5400,5400,5400,0
|
|
20230914,120300,34407410,5400,5400,5400,5400,0
|
|
20230914,120200,34407410,5400,5400,5400,5400,0
|
|
20230914,120100,34407410,5400,5400,5400,5400,555
|
|
20230914,120000,31410410,5390,5390,5390,5390,32
|
|
20230914,115900,31237930,5380,5380,5380,5380,0
|
|
20230914,115800,31237930,5380,5380,5380,5380,0
|
|
20230914,115700,31237930,5380,5380,5380,5380,0
|
|
20230914,115600,31237930,5380,5380,5380,5380,0
|
|
20230914,115500,31237930,5380,5380,5380,5380,0
|
|
20230914,115400,31237930,5380,5380,5380,5380,18
|
|
20230914,115300,31141090,5390,5390,5390,5390,0
|
|
20230914,115200,31141090,5390,5390,5390,5390,0
|
|
20230914,115100,31141090,5390,5390,5390,5390,0
|
|
20230914,115000,31141090,5390,5390,5390,5390,0
|
|
20230914,114900,31141090,5390,5390,5390,5390,0
|
|
20230914,114800,31141090,5390,5390,5390,5390,0
|
|
20230914,114700,31141090,5390,5390,5390,5390,0
|
|
20230914,114600,31141090,5390,5390,5390,5390,0
|
|
20230914,114500,31141090,5390,5390,5390,5390,0
|
|
20230914,114400,31141090,5390,5390,5390,5390,0
|
|
20230914,114300,31141090,5390,5390,5390,5390,0
|
|
20230914,114200,31141090,5390,5390,5390,5390,200
|
|
20230914,114100,30063090,5390,5390,5390,5390,0
|
|
20230914,114000,30063090,5390,5390,5390,5390,0
|
|
20230914,113900,30063090,5390,5390,5390,5390,368
|
|
20230914,113800,28079570,5380,5380,5380,5380,0
|
|
20230914,113700,28079570,5380,5380,5380,5380,0
|
|
20230914,113600,28079570,5380,5380,5380,5380,0
|
|
20230914,113500,28079570,5380,5390,5390,5380,1021
|
|
20230914,113400,22585090,5400,5400,5400,5400,0
|
|
20230914,113300,22585090,5400,5400,5400,5400,139
|
|
20230914,113200,21834490,5380,5380,5380,5380,0
|
|
20230914,113100,21834490,5380,5380,5380,5380,0
|
|
20230914,113000,21834490,5380,5380,5380,5380,0
|
|
20230914,112900,21834490,5380,5390,5390,5380,872
|
|
20230914,112800,17140950,5390,5390,5390,5390,0
|
|
20230914,112700,17140950,5390,5390,5390,5390,0
|
|
20230914,112600,17140950,5390,5390,5390,5390,0
|
|
20230914,112500,17140950,5390,5390,5390,5390,0
|
|
20230914,112400,17140950,5390,5390,5390,5390,0
|
|
20230914,112300,17140950,5390,5390,5390,5390,0
|
|
20230914,112200,17140950,5390,5390,5390,5390,0
|
|
20230914,112100,17140950,5390,5390,5390,5390,0
|
|
20230914,112000,17140950,5390,5390,5390,5390,0
|
|
20230914,111900,17140950,5390,5390,5390,5390,0
|
|
20230914,111800,17140950,5390,5390,5390,5390,0
|
|
20230914,111700,17140950,5390,5390,5390,5390,0
|
|
20230914,111600,17140950,5390,5390,5390,5390,0
|
|
20230914,111500,17140950,5390,5390,5390,5390,300
|
|
20230914,111400,15523950,5390,5390,5390,5390,0
|
|
20230914,111300,15523950,5390,5390,5390,5390,0
|
|
20230914,111200,15523950,5390,5390,5390,5390,0
|
|
20230914,111100,15523950,5390,5390,5390,5390,9
|
|
20230914,111000,15475440,5400,5400,5400,5400,272
|
|
20230914,110900,14006640,5410,5410,5410,5410,0
|
|
20230914,110800,14006640,5410,5410,5410,5410,0
|
|
20230914,110700,14006640,5410,5410,5410,5410,0
|
|
20230914,110600,14006640,5410,5410,5410,5410,100
|
|
20230914,110500,13465640,5410,5410,5410,5410,0
|
|
20230914,110400,13465640,5410,5410,5410,5410,0
|
|
20230914,110300,13465640,5410,5410,5410,5410,1
|
|
20230914,110200,13460230,5400,5400,5400,5400,0
|
|
20230914,110100,13460230,5400,5400,5400,5400,0
|
|
20230914,110000,13460230,5400,5400,5400,5400,1
|
|
20230914,105900,13454830,5410,5410,5410,5410,111
|
|
20230914,105800,12854320,5400,5400,5400,5400,0
|
|
20230914,105700,12854320,5400,5400,5400,5400,0
|
|
20230914,105600,12854320,5400,5400,5400,5400,0
|
|
20230914,105500,12854320,5400,5400,5400,5400,0
|
|
20230914,105400,12854320,5400,5400,5400,5400,0
|
|
20230914,105300,12854320,5400,5400,5400,5400,0
|
|
20230914,105200,12854320,5400,5400,5400,5400,327
|
|
20230914,105100,11088520,5400,5400,5400,5400,0
|
|
20230914,105000,11088520,5400,5400,5400,5400,0
|
|
20230914,104900,11088520,5400,5400,5400,5400,0
|
|
20230914,104800,11088520,5400,5400,5400,5400,0
|
|
20230914,104700,11088520,5400,5400,5400,5400,0
|
|
20230914,104600,11088520,5400,5400,5400,5400,0
|
|
20230914,104500,11088520,5400,5400,5400,5400,0
|
|
20230914,104400,11088520,5400,5400,5400,5400,0
|
|
20230914,104300,11088520,5400,5400,5400,5400,0
|
|
20230914,104200,11088520,5400,5400,5400,5400,0
|
|
20230914,104100,11088520,5400,5400,5400,5400,0
|
|
20230914,104000,11088520,5400,5400,5400,5400,196
|
|
20230914,103900,10030120,5400,5400,5400,5400,11
|
|
20230914,103800,9970720,5400,5410,5410,5400,193
|
|
20230914,103700,8926660,5410,5410,5410,5410,98
|
|
20230914,103600,8396480,5420,5420,5420,5420,0
|
|
20230914,103500,8396480,5420,5420,5420,5420,0
|
|
20230914,103400,8396480,5420,5420,5420,5420,0
|
|
20230914,103300,8396480,5420,5420,5420,5420,0
|
|
20230914,103200,8396480,5420,5420,5420,5420,0
|
|
20230914,103100,8396480,5420,5420,5420,5420,2
|
|
20230914,103000,8385640,5410,5410,5410,5410,0
|
|
20230914,102900,8385640,5410,5410,5410,5410,0
|
|
20230914,102800,8385640,5410,5410,5410,5410,0
|
|
20230914,102700,8385640,5410,5410,5410,5410,0
|
|
20230914,102600,8385640,5410,5410,5410,5410,0
|
|
20230914,102500,8385640,5410,5410,5410,5410,0
|
|
20230914,102400,8385640,5410,5410,5410,5410,0
|
|
20230914,102300,8385640,5410,5410,5410,5410,0
|
|
20230914,102200,8385640,5410,5410,5410,5410,0
|
|
20230914,102100,8385640,5410,5410,5410,5410,0
|
|
20230914,102000,8385640,5410,5410,5410,5410,0
|
|
20230914,101900,8385640,5410,5410,5410,5410,288
|
|
20230914,101800,6827560,5410,5410,5410,5410,0
|
|
20230914,101700,6827560,5410,5410,5410,5410,0
|
|
20230914,101600,6827560,5410,5410,5410,5410,10
|
|
20230914,101500,6773460,5430,5430,5430,5430,0
|
|
20230914,101400,6773460,5430,5430,5430,5430,0
|
|
20230914,101300,6773460,5430,5430,5430,5430,0
|
|
20230914,101200,6773460,5430,5430,5430,5430,0
|
|
20230914,101100,6773460,5430,5430,5430,5430,0
|
|
20230914,101000,6773460,5430,5430,5430,5430,0
|
|
20230914,100900,6773460,5430,5430,5430,5430,1
|
|
20230914,100800,6768030,5430,5430,5430,5430,0
|
|
20230914,100700,6768030,5430,5430,5430,5430,10
|
|
20230914,100600,6713730,5430,5430,5430,5430,0
|
|
20230914,100500,6713730,5430,5430,5430,5430,0
|
|
20230914,100400,6713730,5430,5430,5430,5430,0
|
|
20230914,100300,6713730,5430,5430,5430,5430,1
|
|
20230914,100200,6708300,5420,5420,5420,5420,151
|
|
20230914,100100,5889880,5420,5420,5420,5420,0
|
|
20230914,100000,5889880,5420,5420,5420,5420,2
|
|
20230914,095900,5879040,5430,5430,5430,5430,0
|
|
20230914,095800,5879040,5430,5430,5430,5430,76
|
|
20230914,095700,5466360,5430,5430,5430,5430,20
|
|
20230914,095600,5357760,5420,5420,5420,5420,0
|
|
20230914,095500,5357760,5420,5420,5420,5420,0
|
|
20230914,095400,5357760,5420,5420,5420,5420,0
|
|
20230914,095300,5357760,5420,5420,5420,5420,0
|
|
20230914,095200,5357760,5420,5420,5420,5420,1
|
|
20230914,095100,5352340,5430,5430,5430,5430,10
|
|
20230914,095000,5298040,5430,5430,5430,5430,30
|
|
20230914,094900,5135140,5430,5420,5430,5420,14
|
|
20230914,094800,5059200,5420,5420,5420,5420,0
|
|
20230914,094700,5059200,5420,5420,5420,5420,2
|
|
20230914,094600,5048360,5410,5410,5410,5410,0
|
|
20230914,094500,5048360,5410,5410,5410,5410,0
|
|
20230914,094400,5048360,5410,5410,5410,5410,0
|
|
20230914,094300,5048360,5410,5410,5410,5410,0
|
|
20230914,094200,5048360,5410,5410,5410,5410,0
|
|
20230914,094100,5048360,5410,5410,5410,5410,0
|
|
20230914,094000,5048360,5410,5410,5410,5410,0
|
|
20230914,093900,5048360,5410,5410,5410,5410,0
|
|
20230914,093800,5048360,5410,5410,5410,5410,160
|
|
20230914,093700,4182760,5410,5410,5410,5410,11
|
|
20230914,093600,4123250,5400,5400,5400,5400,0
|
|
20230914,093500,4123250,5400,5400,5400,5400,0
|
|
20230914,093400,4123250,5400,5400,5400,5400,0
|
|
20230914,093300,4123250,5400,5400,5400,5400,0
|
|
20230914,093200,4123250,5400,5400,5400,5400,4
|
|
20230914,093100,4101650,5400,5400,5400,5400,5
|
|
20230914,093000,4074650,5380,5380,5380,5380,0
|
|
20230914,092900,4074650,5380,5380,5380,5380,0
|
|
20230914,092800,4074650,5380,5390,5390,5380,307
|
|
20230914,092700,2422440,5400,5400,5400,5400,0
|
|
20230914,092600,2422440,5400,5400,5400,5400,0
|
|
20230914,092500,2422440,5400,5400,5400,5400,7
|
|
20230914,092400,2384640,5390,5390,5390,5390,10
|
|
20230914,092300,2330740,5400,5400,5400,5400,6
|
|
20230914,092200,2298340,5390,5390,5390,5390,0
|
|
20230914,092100,2298340,5390,5390,5390,5390,5
|
|
20230914,092000,2271390,5380,5380,5380,5380,0
|
|
20230914,091900,2271390,5380,5380,5380,5380,0
|
|
20230914,091800,2271390,5380,5380,5380,5380,0
|
|
20230914,091700,2271390,5380,5380,5380,5380,0
|
|
20230914,091600,2271390,5380,5380,5380,5380,0
|
|
20230914,091500,2271390,5380,5380,5380,5380,0
|
|
20230914,091400,2271390,5380,5380,5380,5380,0
|
|
20230914,091300,2271390,5380,5400,5400,5380,197
|
|
20230914,091200,1211230,5400,5400,5400,5400,5
|
|
20230914,091100,1184230,5400,5400,5400,5400,1
|
|
20230914,091000,1178830,5400,5400,5400,5400,0
|
|
20230914,090900,1178830,5400,5400,5400,5400,0
|
|
20230914,090800,1178830,5400,5400,5400,5400,0
|
|
20230914,090700,1178830,5400,5400,5400,5400,0
|
|
20230914,090600,1178830,5400,5400,5400,5400,34
|
|
20230914,090500,995230,5400,5400,5400,5400,0
|
|
20230914,090400,995230,5400,5400,5400,5400,11
|
|
20230914,090300,935830,5400,5400,5400,5400,0
|
|
20230914,090200,935830,5400,5400,5400,5400,10
|
|
20230914,090100,881830,5410,5410,5410,5410,0
|
|
20230914,090000,881830,5410,5410,5410,5410,163
|