585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,184200,35703070,5070,5070,5070,5070,539
|
|
20230912,184100,35703070,5070,5070,5070,5070,0
|
|
20230912,184000,35703070,5070,5070,5070,5070,0
|
|
20230912,183900,35703070,5070,5070,5070,5070,0
|
|
20230912,183800,35703070,5070,5070,5070,5070,0
|
|
20230912,183700,35703070,5070,5070,5070,5070,0
|
|
20230912,183600,35703070,5070,5070,5070,5070,0
|
|
20230912,183500,35703070,5070,5070,5070,5070,0
|
|
20230912,183400,35703070,5070,5070,5070,5070,0
|
|
20230912,183300,35703070,5070,5070,5070,5070,0
|
|
20230912,183200,35703070,5070,5070,5070,5070,0
|
|
20230912,183100,35703070,5070,5070,5070,5070,0
|
|
20230912,183000,35703070,5070,5070,5070,5070,0
|
|
20230912,182900,35703070,5070,5070,5070,5070,0
|
|
20230912,182800,35703070,5070,5070,5070,5070,0
|
|
20230912,182700,35703070,5070,5070,5070,5070,0
|
|
20230912,182600,35703070,5070,5070,5070,5070,0
|
|
20230912,182500,35703070,5070,5070,5070,5070,0
|
|
20230912,182400,35703070,5070,5070,5070,5070,0
|
|
20230912,182300,35703070,5070,5070,5070,5070,0
|
|
20230912,182200,35703070,5070,5070,5070,5070,0
|
|
20230912,182100,35703070,5070,5070,5070,5070,0
|
|
20230912,182000,35703070,5070,5070,5070,5070,0
|
|
20230912,181900,35703070,5070,5070,5070,5070,0
|
|
20230912,181800,35703070,5070,5070,5070,5070,0
|
|
20230912,181700,35703070,5070,5070,5070,5070,0
|
|
20230912,181600,35703070,5070,5070,5070,5070,0
|
|
20230912,181500,35703070,5070,5070,5070,5070,0
|
|
20230912,181400,35703070,5070,5070,5070,5070,0
|
|
20230912,181300,35703070,5070,5070,5070,5070,0
|
|
20230912,181200,35703070,5070,5070,5070,5070,539
|
|
20230912,181100,35703070,5070,5070,5070,5070,0
|
|
20230912,181000,35703070,5070,5070,5070,5070,0
|
|
20230912,180900,35703070,5070,5070,5070,5070,0
|
|
20230912,180800,35703070,5070,5070,5070,5070,0
|
|
20230912,180700,35703070,5070,5070,5070,5070,0
|
|
20230912,180600,35703070,5070,5070,5070,5070,0
|
|
20230912,180500,35703070,5070,5070,5070,5070,0
|
|
20230912,180400,35703070,5070,5070,5070,5070,0
|
|
20230912,180300,35703070,5070,5070,5070,5070,0
|
|
20230912,180200,35703070,5070,5070,5070,5070,0
|
|
20230912,180100,35703070,5070,5070,5070,5070,0
|
|
20230912,180000,35703070,5070,5070,5070,5070,0
|
|
20230912,175900,35703070,5070,5070,5070,5070,0
|
|
20230912,175800,35703070,5070,5070,5070,5070,0
|
|
20230912,175700,35703070,5070,5070,5070,5070,0
|
|
20230912,175600,35703070,5070,5070,5070,5070,0
|
|
20230912,175500,35703070,5070,5070,5070,5070,0
|
|
20230912,175400,35703070,5070,5070,5070,5070,0
|
|
20230912,175300,35703070,5070,5070,5070,5070,0
|
|
20230912,175200,35703070,5070,5070,5070,5070,0
|
|
20230912,175100,35703070,5070,5070,5070,5070,0
|
|
20230912,175000,35703070,5070,5070,5070,5070,0
|
|
20230912,174900,35703070,5070,5070,5070,5070,0
|
|
20230912,174800,35703070,5070,5070,5070,5070,0
|
|
20230912,174700,35703070,5070,5070,5070,5070,0
|
|
20230912,174600,35703070,5070,5070,5070,5070,0
|
|
20230912,174500,35703070,5070,5070,5070,5070,0
|
|
20230912,174400,35703070,5070,5070,5070,5070,0
|
|
20230912,174300,35703070,5070,5070,5070,5070,0
|
|
20230912,174200,35703070,5070,5070,5070,5070,539
|
|
20230912,174100,35703070,5070,5070,5070,5070,0
|
|
20230912,174000,35703070,5070,5070,5070,5070,0
|
|
20230912,173900,35703070,5070,5070,5070,5070,0
|
|
20230912,173800,35703070,5070,5070,5070,5070,0
|
|
20230912,173700,35703070,5070,5070,5070,5070,0
|
|
20230912,173600,35703070,5070,5070,5070,5070,0
|
|
20230912,173500,35703070,5070,5070,5070,5070,0
|
|
20230912,173400,35703070,5070,5070,5070,5070,0
|
|
20230912,173300,35703070,5070,5070,5070,5070,0
|
|
20230912,173200,35703070,5070,5070,5070,5070,0
|
|
20230912,173100,35703070,5070,5070,5070,5070,0
|
|
20230912,173000,35703070,5070,5070,5070,5070,0
|
|
20230912,172900,35703070,5070,5070,5070,5070,0
|
|
20230912,172800,35703070,5070,5070,5070,5070,0
|
|
20230912,172700,35703070,5070,5070,5070,5070,0
|
|
20230912,172600,35703070,5070,5070,5070,5070,0
|
|
20230912,172500,35703070,5070,5070,5070,5070,0
|
|
20230912,172400,35703070,5070,5070,5070,5070,0
|
|
20230912,172300,35703070,5070,5070,5070,5070,0
|
|
20230912,172200,35703070,5070,5070,5070,5070,0
|
|
20230912,172100,35703070,5070,5070,5070,5070,0
|
|
20230912,172000,35703070,5070,5070,5070,5070,0
|
|
20230912,171900,35703070,5070,5070,5070,5070,0
|
|
20230912,171800,35703070,5070,5070,5070,5070,0
|
|
20230912,171700,35703070,5070,5070,5070,5070,0
|
|
20230912,171600,35703070,5070,5070,5070,5070,0
|
|
20230912,171500,35703070,5070,5070,5070,5070,0
|
|
20230912,171400,35703070,5070,5070,5070,5070,0
|
|
20230912,171300,35703070,5070,5070,5070,5070,0
|
|
20230912,171200,35703070,5070,5070,5070,5070,539
|
|
20230912,171100,35703070,5070,5070,5070,5070,0
|
|
20230912,171000,35703070,5070,5070,5070,5070,0
|
|
20230912,170900,35703070,5070,5070,5070,5070,0
|
|
20230912,170800,35703070,5070,5070,5070,5070,0
|
|
20230912,170700,35703070,5070,5070,5070,5070,0
|
|
20230912,170600,35703070,5070,5070,5070,5070,0
|
|
20230912,170500,35703070,5070,5070,5070,5070,0
|
|
20230912,170400,35703070,5070,5070,5070,5070,0
|
|
20230912,170300,35703070,5070,5070,5070,5070,0
|
|
20230912,170200,35703070,5070,5070,5070,5070,0
|
|
20230912,170100,35703070,5070,5070,5070,5070,0
|
|
20230912,170000,35703070,5070,5070,5070,5070,0
|
|
20230912,165900,35703070,5070,5070,5070,5070,0
|
|
20230912,165800,35703070,5070,5070,5070,5070,0
|
|
20230912,165700,35703070,5070,5070,5070,5070,0
|
|
20230912,165600,35703070,5070,5070,5070,5070,0
|
|
20230912,165500,35703070,5070,5070,5070,5070,0
|
|
20230912,165400,35703070,5070,5070,5070,5070,0
|
|
20230912,165300,35703070,5070,5070,5070,5070,0
|
|
20230912,165200,35703070,5070,5070,5070,5070,0
|
|
20230912,165100,35703070,5070,5070,5070,5070,0
|
|
20230912,165000,35703070,5070,5070,5070,5070,0
|
|
20230912,164900,35703070,5070,5070,5070,5070,0
|
|
20230912,164800,35703070,5070,5070,5070,5070,0
|
|
20230912,164700,35703070,5070,5070,5070,5070,0
|
|
20230912,164600,35703070,5070,5070,5070,5070,0
|
|
20230912,164500,35703070,5070,5070,5070,5070,0
|
|
20230912,164400,35703070,5070,5070,5070,5070,0
|
|
20230912,164300,35703070,5070,5070,5070,5070,0
|
|
20230912,164200,35703070,5070,5070,5070,5070,539
|
|
20230912,164100,35703070,5070,5070,5070,5070,0
|
|
20230912,164000,35703070,5070,5070,5070,5070,0
|
|
20230912,163900,35703070,5070,5070,5070,5070,0
|
|
20230912,163800,35703070,5070,5070,5070,5070,0
|
|
20230912,163700,35703070,5070,5070,5070,5070,0
|
|
20230912,163600,35703070,5070,5070,5070,5070,0
|
|
20230912,163500,35703070,5070,5070,5070,5070,0
|
|
20230912,163400,35703070,5070,5070,5070,5070,0
|
|
20230912,163300,35703070,5070,5070,5070,5070,0
|
|
20230912,163200,35703070,5070,5070,5070,5070,0
|
|
20230912,163100,35703070,5070,5070,5070,5070,0
|
|
20230912,163000,35703070,5070,5070,5070,5070,0
|
|
20230912,162900,35703070,5070,5070,5070,5070,0
|
|
20230912,162800,35703070,5070,5070,5070,5070,0
|
|
20230912,162700,35703070,5070,5070,5070,5070,0
|
|
20230912,162600,35703070,5070,5070,5070,5070,0
|
|
20230912,162500,35703070,5070,5070,5070,5070,0
|
|
20230912,162400,35703070,5070,5070,5070,5070,0
|
|
20230912,162300,35703070,5070,5070,5070,5070,0
|
|
20230912,162200,35703070,5070,5070,5070,5070,0
|
|
20230912,162100,35703070,5070,5070,5070,5070,0
|
|
20230912,162000,35703070,5070,5070,5070,5070,0
|
|
20230912,161900,35703070,5070,5070,5070,5070,0
|
|
20230912,161800,35703070,5070,5070,5070,5070,0
|
|
20230912,161700,35703070,5070,5070,5070,5070,0
|
|
20230912,161600,35703070,5070,5070,5070,5070,0
|
|
20230912,161500,35703070,5070,5070,5070,5070,0
|
|
20230912,161400,35703070,5070,5070,5070,5070,0
|
|
20230912,161300,35703070,5070,5070,5070,5070,0
|
|
20230912,161200,35703070,5070,5070,5070,5070,539
|
|
20230912,161100,35703070,5070,5070,5070,5070,0
|
|
20230912,161000,35703070,5070,5070,5070,5070,0
|
|
20230912,160900,35703070,5070,5070,5070,5070,0
|
|
20230912,160800,35703070,5070,5070,5070,5070,0
|
|
20230912,160700,35703070,5070,5070,5070,5070,0
|
|
20230912,160600,35703070,5070,5070,5070,5070,0
|
|
20230912,160500,35703070,5070,5070,5070,5070,0
|
|
20230912,160400,35703070,5070,5070,5070,5070,0
|
|
20230912,160300,35703070,5070,5070,5070,5070,0
|
|
20230912,160200,35703070,5070,5070,5070,5070,0
|
|
20230912,160100,35703070,5070,5070,5070,5070,0
|
|
20230912,160000,35703070,5070,5070,5070,5070,0
|
|
20230912,155900,35703070,5070,5070,5070,5070,0
|
|
20230912,155800,35703070,5070,5070,5070,5070,0
|
|
20230912,155700,35703070,5070,5070,5070,5070,0
|
|
20230912,155600,35703070,5070,5070,5070,5070,0
|
|
20230912,155500,35703070,5070,5070,5070,5070,0
|
|
20230912,155400,35703070,5070,5070,5070,5070,0
|
|
20230912,155300,35703070,5070,5070,5070,5070,0
|
|
20230912,155200,35703070,5070,5070,5070,5070,0
|
|
20230912,155100,35703070,5070,5070,5070,5070,0
|
|
20230912,155000,35703070,5070,5070,5070,5070,0
|
|
20230912,154900,35703070,5070,5070,5070,5070,0
|
|
20230912,154800,35703070,5070,5070,5070,5070,0
|
|
20230912,154700,35703070,5070,5070,5070,5070,0
|
|
20230912,154600,35703070,5070,5070,5070,5070,0
|
|
20230912,154500,35703070,5070,5070,5070,5070,0
|
|
20230912,154400,35703070,5070,5070,5070,5070,0
|
|
20230912,154300,35703070,5070,5070,5070,5070,0
|
|
20230912,154200,35703070,5070,5070,5070,5070,539
|
|
20230912,154100,35703070,5070,5070,5070,5070,0
|
|
20230912,154000,35703070,5070,5070,5070,5070,0
|
|
20230912,153900,35703070,5070,5070,5070,5070,0
|
|
20230912,153800,35703070,5070,5070,5070,5070,0
|
|
20230912,153700,35703070,5070,5070,5070,5070,0
|
|
20230912,153600,35703070,5070,5070,5070,5070,0
|
|
20230912,153500,35703070,5070,5070,5070,5070,0
|
|
20230912,153400,35703070,5070,5070,5070,5070,0
|
|
20230912,153300,35703070,5070,5070,5070,5070,0
|
|
20230912,153200,35703070,5070,5070,5070,5070,0
|
|
20230912,153100,35703070,5070,5070,5070,5070,0
|
|
20230912,153000,35703070,5070,5070,5070,5070,539
|
|
20230912,152900,32970340,5070,5070,5070,5070,0
|
|
20230912,152800,32970340,5070,5070,5070,5070,0
|
|
20230912,152700,32970340,5070,5070,5070,5070,0
|
|
20230912,152600,32970340,5070,5070,5070,5070,0
|
|
20230912,152500,32970340,5070,5070,5070,5070,0
|
|
20230912,152400,32970340,5070,5070,5070,5070,0
|
|
20230912,152300,32970340,5070,5070,5070,5070,0
|
|
20230912,152200,32970340,5070,5070,5070,5070,0
|
|
20230912,152100,32970340,5070,5070,5070,5070,0
|
|
20230912,152000,32970340,5070,5070,5070,5070,0
|
|
20230912,151900,32970340,5070,5010,5070,5010,45
|
|
20230912,151800,32743720,5010,5010,5010,5010,9
|
|
20230912,151700,32698630,5010,5010,5010,5010,9
|
|
20230912,151600,32653540,5000,5000,5000,5000,9
|
|
20230912,151500,32608540,5000,5000,5000,5000,9
|
|
20230912,151400,32563540,5000,5000,5000,5000,9
|
|
20230912,151300,32518540,5000,5000,5000,5000,9
|
|
20230912,151200,32473540,5000,5000,5000,5000,9
|
|
20230912,151100,32428540,5000,5000,5000,5000,9
|
|
20230912,151000,32383540,5000,5000,5000,5000,9
|
|
20230912,150900,32338540,5000,5000,5000,5000,9
|
|
20230912,150800,32293540,5000,5000,5000,5000,9
|
|
20230912,150700,32248540,5000,5000,5000,5000,9
|
|
20230912,150600,32203540,5000,5000,5000,5000,9
|
|
20230912,150500,32158540,5000,5000,5000,5000,9
|
|
20230912,150400,32113540,5000,5000,5000,5000,9
|
|
20230912,150300,32068540,5000,5000,5000,5000,9
|
|
20230912,150200,32023540,5000,5000,5000,5000,9
|
|
20230912,150100,31978540,5000,5000,5000,5000,9
|
|
20230912,150000,31933540,5000,5000,5000,5000,9
|
|
20230912,145900,31888540,5000,5000,5000,5000,9
|
|
20230912,145800,31843540,5000,5000,5000,5000,9
|
|
20230912,145700,31798540,5000,5000,5000,5000,9
|
|
20230912,145600,31753540,5000,5000,5000,5000,9
|
|
20230912,145500,31708540,5000,5000,5000,5000,9
|
|
20230912,145400,31663540,5000,5000,5000,5000,9
|
|
20230912,145300,31618540,5000,5000,5000,4995,32
|
|
20230912,145200,31458555,5000,4995,5000,4995,54
|
|
20230912,145100,31188780,4995,4995,4995,4995,9
|
|
20230912,145000,31143825,4995,4995,4995,4995,9
|
|
20230912,144900,31098870,4995,4995,4995,4995,9
|
|
20230912,144800,31053915,4995,4995,5010,4995,41
|
|
20230912,144700,30849075,5000,5010,5010,4995,266
|
|
20230912,144600,29519110,5020,5020,5020,5020,0
|
|
20230912,144500,29519110,5020,5020,5020,5020,0
|
|
20230912,144400,29519110,5020,5020,5020,5020,45
|
|
20230912,144300,29293210,5030,5030,5030,5030,0
|
|
20230912,144200,29293210,5030,5030,5030,5030,0
|
|
20230912,144100,29293210,5030,5030,5030,5030,0
|
|
20230912,144000,29293210,5030,5030,5030,5030,0
|
|
20230912,143900,29293210,5030,5030,5030,5030,0
|
|
20230912,143800,29293210,5030,5030,5030,5030,0
|
|
20230912,143700,29293210,5030,5030,5030,5030,0
|
|
20230912,143600,29293210,5030,5030,5030,5030,0
|
|
20230912,143500,29293210,5030,5030,5030,5030,0
|
|
20230912,143400,29293210,5030,5030,5030,5030,0
|
|
20230912,143300,29293210,5030,5030,5030,5030,0
|
|
20230912,143200,29293210,5030,5030,5030,5030,0
|
|
20230912,143100,29293210,5030,5030,5030,5030,0
|
|
20230912,143000,29293210,5030,5030,5030,5030,0
|
|
20230912,142900,29293210,5030,5030,5030,5030,0
|
|
20230912,142800,29293210,5030,5030,5030,5030,0
|
|
20230912,142700,29293210,5030,5030,5030,5030,0
|
|
20230912,142600,29293210,5030,5030,5030,5030,0
|
|
20230912,142500,29293210,5030,5030,5030,5030,6
|
|
20230912,142400,29263030,5050,5050,5050,5050,0
|
|
20230912,142300,29263030,5050,5050,5050,5050,0
|
|
20230912,142200,29263030,5050,5050,5050,5050,0
|
|
20230912,142100,29263030,5050,5050,5050,5050,9
|
|
20230912,142000,29217580,5050,5050,5050,5050,1
|
|
20230912,141900,29212530,5050,5050,5050,5050,0
|
|
20230912,141800,29212530,5050,5050,5050,5050,1
|
|
20230912,141700,29207480,5050,5050,5050,5050,0
|
|
20230912,141600,29207480,5050,5050,5050,5050,0
|
|
20230912,141500,29207480,5050,5050,5050,5050,0
|
|
20230912,141400,29207480,5050,5050,5050,5050,0
|
|
20230912,141300,29207480,5050,5050,5050,5050,0
|
|
20230912,141200,29207480,5050,5050,5050,5050,0
|
|
20230912,141100,29207480,5050,5050,5050,5050,0
|
|
20230912,141000,29207480,5050,5050,5050,5050,0
|
|
20230912,140900,29207480,5050,5050,5050,5050,0
|
|
20230912,140800,29207480,5050,5050,5050,5050,0
|
|
20230912,140700,29207480,5050,5050,5050,5050,0
|
|
20230912,140600,29207480,5050,5050,5050,5050,2
|
|
20230912,140500,29197380,5050,5050,5050,5050,0
|
|
20230912,140400,29197380,5050,5050,5050,5050,0
|
|
20230912,140300,29197380,5050,5050,5050,5050,0
|
|
20230912,140200,29197380,5050,5050,5050,5050,0
|
|
20230912,140100,29197380,5050,5050,5050,5050,28
|
|
20230912,140000,29055980,5020,5020,5020,5020,198
|
|
20230912,135900,28062020,5030,5030,5030,5030,0
|
|
20230912,135800,28062020,5030,5030,5030,5030,0
|
|
20230912,135700,28062020,5030,5030,5030,5030,0
|
|
20230912,135600,28062020,5030,5030,5030,5030,0
|
|
20230912,135500,28062020,5030,5030,5030,5030,0
|
|
20230912,135400,28062020,5030,5030,5030,5030,1
|
|
20230912,135300,28056990,5020,5020,5020,5020,0
|
|
20230912,135200,28056990,5020,5020,5020,5020,0
|
|
20230912,135100,28056990,5020,5020,5020,5020,0
|
|
20230912,135000,28056990,5020,5020,5020,5020,0
|
|
20230912,134900,28056990,5020,5020,5020,5020,0
|
|
20230912,134800,28056990,5020,5020,5020,5020,0
|
|
20230912,134700,28056990,5020,5020,5020,5020,0
|
|
20230912,134600,28056990,5020,5020,5020,5020,0
|
|
20230912,134500,28056990,5020,5020,5020,5020,0
|
|
20230912,134400,28056990,5020,5020,5020,5020,0
|
|
20230912,134300,28056990,5020,5020,5020,5020,0
|
|
20230912,134200,28056990,5020,5020,5020,5020,0
|
|
20230912,134100,28056990,5020,5020,5020,5020,0
|
|
20230912,134000,28056990,5020,5020,5020,5020,0
|
|
20230912,133900,28056990,5020,5020,5020,5020,0
|
|
20230912,133800,28056990,5020,5020,5020,5020,0
|
|
20230912,133700,28056990,5020,5020,5020,5020,0
|
|
20230912,133600,28056990,5020,5020,5020,5020,0
|
|
20230912,133500,28056990,5020,5020,5020,5020,1
|
|
20230912,133400,28051970,5020,5020,5020,5020,0
|
|
20230912,133300,28051970,5020,5020,5020,5020,0
|
|
20230912,133200,28051970,5020,5020,5020,5020,0
|
|
20230912,133100,28051970,5020,5020,5020,5020,1
|
|
20230912,133000,28046950,5020,5020,5020,5020,0
|
|
20230912,132900,28046950,5020,5020,5020,5020,0
|
|
20230912,132800,28046950,5020,5020,5020,5020,0
|
|
20230912,132700,28046950,5020,5020,5020,5020,0
|
|
20230912,132600,28046950,5020,5020,5020,5020,1
|
|
20230912,132500,28041930,5060,5060,5060,5060,0
|
|
20230912,132400,28041930,5060,5060,5060,5060,0
|
|
20230912,132300,28041930,5060,5060,5060,5060,0
|
|
20230912,132200,28041930,5060,5060,5060,5060,0
|
|
20230912,132100,28041930,5060,5060,5060,5060,0
|
|
20230912,132000,28041930,5060,5060,5060,5060,0
|
|
20230912,131900,28041930,5060,5060,5060,5060,0
|
|
20230912,131800,28041930,5060,5060,5060,5060,23
|
|
20230912,131700,27925550,5040,5040,5040,5040,9
|
|
20230912,131600,27880190,5040,5040,5040,5040,0
|
|
20230912,131500,27880190,5040,5040,5040,5040,1
|
|
20230912,131400,27875150,5050,5050,5050,5050,0
|
|
20230912,131300,27875150,5050,5050,5050,5050,0
|
|
20230912,131200,27875150,5050,5050,5050,5050,0
|
|
20230912,131100,27875150,5050,5060,5060,5050,228
|
|
20230912,131000,26723450,5070,5070,5070,5070,0
|
|
20230912,130900,26723450,5070,5070,5070,5070,0
|
|
20230912,130800,26723450,5070,5070,5070,5070,0
|
|
20230912,130700,26723450,5070,5070,5070,5070,0
|
|
20230912,130600,26723450,5070,5070,5070,5070,0
|
|
20230912,130500,26723450,5070,5070,5070,5070,0
|
|
20230912,130400,26723450,5070,5070,5070,5070,0
|
|
20230912,130300,26723450,5070,5070,5070,5070,0
|
|
20230912,130200,26723450,5070,5070,5070,5070,0
|
|
20230912,130100,26723450,5070,5070,5070,5070,0
|
|
20230912,130000,26723450,5070,5070,5070,5070,0
|
|
20230912,125900,26723450,5070,5070,5070,5070,0
|
|
20230912,125800,26723450,5070,5070,5070,5070,10
|
|
20230912,125700,26672750,5070,5070,5070,5070,0
|
|
20230912,125600,26672750,5070,5070,5070,5070,0
|
|
20230912,125500,26672750,5070,5070,5070,5070,0
|
|
20230912,125400,26672750,5070,5070,5070,5070,0
|
|
20230912,125300,26672750,5070,5070,5070,5070,0
|
|
20230912,125200,26672750,5070,5070,5070,5070,0
|
|
20230912,125100,26672750,5070,5070,5070,5070,0
|
|
20230912,125000,26672750,5070,5070,5070,5070,0
|
|
20230912,124900,26672750,5070,5070,5070,5070,0
|
|
20230912,124800,26672750,5070,5070,5070,5070,0
|
|
20230912,124700,26672750,5070,5070,5070,5070,0
|
|
20230912,124600,26672750,5070,5070,5070,5070,0
|
|
20230912,124500,26672750,5070,5070,5070,5070,0
|
|
20230912,124400,26672750,5070,5070,5070,5070,0
|
|
20230912,124300,26672750,5070,5070,5070,5070,0
|
|
20230912,124200,26672750,5070,5070,5070,5070,0
|
|
20230912,124100,26672750,5070,5070,5070,5070,0
|
|
20230912,124000,26672750,5070,5070,5070,5070,0
|
|
20230912,123900,26672750,5070,5070,5070,5070,0
|
|
20230912,123800,26672750,5070,5070,5070,5070,0
|
|
20230912,123700,26672750,5070,5070,5070,5070,0
|
|
20230912,123600,26672750,5070,5070,5070,5070,10
|
|
20230912,123500,26622050,5070,5070,5070,5070,0
|
|
20230912,123400,26622050,5070,5070,5070,5070,0
|
|
20230912,123300,26622050,5070,5070,5070,5070,0
|
|
20230912,123200,26622050,5070,5070,5070,5070,0
|
|
20230912,123100,26622050,5070,5070,5070,5070,0
|
|
20230912,123000,26622050,5070,5070,5070,5070,0
|
|
20230912,122900,26622050,5070,5070,5070,5070,0
|
|
20230912,122800,26622050,5070,5070,5070,5070,0
|
|
20230912,122700,26622050,5070,5070,5070,5070,0
|
|
20230912,122600,26622050,5070,5070,5070,5070,0
|
|
20230912,122500,26622050,5070,5070,5070,5070,0
|
|
20230912,122400,26622050,5070,5070,5070,5070,4
|
|
20230912,122300,26601770,5060,5060,5060,5060,0
|
|
20230912,122200,26601770,5060,5060,5060,5060,0
|
|
20230912,122100,26601770,5060,5060,5060,5060,0
|
|
20230912,122000,26601770,5060,5060,5060,5060,0
|
|
20230912,121900,26601770,5060,5060,5060,5060,0
|
|
20230912,121800,26601770,5060,5060,5060,5060,0
|
|
20230912,121700,26601770,5060,5060,5060,5060,0
|
|
20230912,121600,26601770,5060,5060,5060,5060,0
|
|
20230912,121500,26601770,5060,5060,5060,5060,0
|
|
20230912,121400,26601770,5060,5060,5060,5060,0
|
|
20230912,121300,26601770,5060,5060,5060,5060,0
|
|
20230912,121200,26601770,5060,5060,5060,5060,0
|
|
20230912,121100,26601770,5060,5060,5060,5060,0
|
|
20230912,121000,26601770,5060,5060,5060,5060,0
|
|
20230912,120900,26601770,5060,5060,5060,5060,0
|
|
20230912,120800,26601770,5060,5060,5060,5060,0
|
|
20230912,120700,26601770,5060,5060,5060,5060,0
|
|
20230912,120600,26601770,5060,5060,5060,5060,0
|
|
20230912,120500,26601770,5060,5060,5060,5060,0
|
|
20230912,120400,26601770,5060,5060,5060,5060,0
|
|
20230912,120300,26601770,5060,5060,5060,5060,0
|
|
20230912,120200,26601770,5060,5060,5060,5060,0
|
|
20230912,120100,26601770,5060,5060,5060,5060,0
|
|
20230912,120000,26601770,5060,5060,5060,5060,0
|
|
20230912,115900,26601770,5060,5060,5060,5060,0
|
|
20230912,115800,26601770,5060,5060,5060,5060,0
|
|
20230912,115700,26601770,5060,5060,5060,5060,0
|
|
20230912,115600,26601770,5060,5060,5060,5060,0
|
|
20230912,115500,26601770,5060,5060,5060,5060,0
|
|
20230912,115400,26601770,5060,5060,5060,5060,0
|
|
20230912,115300,26601770,5060,5060,5060,5060,1
|
|
20230912,115200,26596710,5080,5080,5080,5080,0
|
|
20230912,115100,26596710,5080,5080,5080,5080,0
|
|
20230912,115000,26596710,5080,5080,5080,5080,0
|
|
20230912,114900,26596710,5080,5080,5080,5080,0
|
|
20230912,114800,26596710,5080,5080,5080,5080,0
|
|
20230912,114700,26596710,5080,5080,5080,5080,10
|
|
20230912,114600,26545910,5060,5060,5060,5060,0
|
|
20230912,114500,26545910,5060,5060,5060,5060,0
|
|
20230912,114400,26545910,5060,5060,5060,5060,13
|
|
20230912,114300,26480130,5060,5060,5060,5060,2
|
|
20230912,114200,26470010,5060,5060,5060,5060,0
|
|
20230912,114100,26470010,5060,5060,5060,5060,0
|
|
20230912,114000,26470010,5060,5060,5060,5060,5
|
|
20230912,113900,26444710,5050,5050,5050,5050,0
|
|
20230912,113800,26444710,5050,5050,5050,5050,0
|
|
20230912,113700,26444710,5050,5050,5050,5050,80
|
|
20230912,113600,26040710,5060,5060,5060,5060,0
|
|
20230912,113500,26040710,5060,5060,5060,5060,9
|
|
20230912,113400,25995170,5060,5060,5060,5060,0
|
|
20230912,113300,25995170,5060,5060,5060,5060,0
|
|
20230912,113200,25995170,5060,5060,5060,5060,0
|
|
20230912,113100,25995170,5060,5060,5060,5060,0
|
|
20230912,113000,25995170,5060,5060,5060,5060,0
|
|
20230912,112900,25995170,5060,5060,5060,5060,0
|
|
20230912,112800,25995170,5060,5060,5060,5060,0
|
|
20230912,112700,25995170,5060,5060,5060,5060,0
|
|
20230912,112600,25995170,5060,5060,5060,5060,0
|
|
20230912,112500,25995170,5060,5060,5060,5060,0
|
|
20230912,112400,25995170,5060,5060,5060,5060,0
|
|
20230912,112300,25995170,5060,5060,5060,5060,0
|
|
20230912,112200,25995170,5060,5060,5060,5060,0
|
|
20230912,112100,25995170,5060,5060,5060,5060,0
|
|
20230912,112000,25995170,5060,5060,5060,5060,0
|
|
20230912,111900,25995170,5060,5060,5060,5060,0
|
|
20230912,111800,25995170,5060,5060,5060,5060,0
|
|
20230912,111700,25995170,5060,5060,5060,5060,0
|
|
20230912,111600,25995170,5060,5060,5060,5060,0
|
|
20230912,111500,25995170,5060,5060,5060,5060,0
|
|
20230912,111400,25995170,5060,5060,5060,5060,1
|
|
20230912,111300,25990110,5070,5070,5070,5070,0
|
|
20230912,111200,25990110,5070,5070,5070,5070,0
|
|
20230912,111100,25990110,5070,5070,5070,5070,0
|
|
20230912,111000,25990110,5070,5070,5070,5070,0
|
|
20230912,110900,25990110,5070,5070,5070,5070,0
|
|
20230912,110800,25990110,5070,5070,5070,5070,0
|
|
20230912,110700,25990110,5070,5070,5070,5070,0
|
|
20230912,110600,25990110,5070,5070,5070,5070,0
|
|
20230912,110500,25990110,5070,5070,5070,5070,0
|
|
20230912,110400,25990110,5070,5070,5070,5070,0
|
|
20230912,110300,25990110,5070,5070,5070,5070,0
|
|
20230912,110200,25990110,5070,5070,5070,5070,0
|
|
20230912,110100,25990110,5070,5070,5070,5070,0
|
|
20230912,110000,25990110,5070,5070,5070,5070,12
|
|
20230912,105900,25929270,5050,5060,5060,5050,120
|
|
20230912,105800,25322270,5060,5030,5080,5030,1100
|
|
20230912,105700,19750930,5010,5010,5010,5010,0
|
|
20230912,105600,19750930,5010,5010,5010,5010,0
|
|
20230912,105500,19750930,5010,5010,5010,5010,0
|
|
20230912,105400,19750930,5010,5010,5010,5010,1
|
|
20230912,105300,19745920,5040,5040,5040,5040,0
|
|
20230912,105200,19745920,5040,5040,5040,5040,1
|
|
20230912,105100,19740880,5010,5010,5010,5010,1
|
|
20230912,105000,19735870,5060,5060,5060,5060,0
|
|
20230912,104900,19735870,5060,5060,5060,5060,0
|
|
20230912,104800,19735870,5060,5040,5060,5040,198
|
|
20230912,104700,18735070,5040,5040,5040,5040,0
|
|
20230912,104600,18735070,5040,5040,5040,5040,0
|
|
20230912,104500,18735070,5040,5040,5040,5040,0
|
|
20230912,104400,18735070,5040,5040,5040,5040,0
|
|
20230912,104300,18735070,5040,5040,5040,5040,0
|
|
20230912,104200,18735070,5040,5040,5040,5040,0
|
|
20230912,104100,18735070,5040,5040,5040,5040,0
|
|
20230912,104000,18735070,5040,5040,5040,5040,0
|
|
20230912,103900,18735070,5040,5040,5040,5040,2
|
|
20230912,103800,18724990,5000,5000,5000,5000,0
|
|
20230912,103700,18724990,5000,5010,5010,5000,11
|
|
20230912,103600,18669980,5040,5040,5040,5040,0
|
|
20230912,103500,18669980,5040,5040,5040,5040,26
|
|
20230912,103400,18538940,5030,5030,5030,5030,0
|
|
20230912,103300,18538940,5030,5030,5030,5030,0
|
|
20230912,103200,18538940,5030,5030,5030,5030,1
|
|
20230912,103100,18533910,5030,5030,5030,5030,0
|
|
20230912,103000,18533910,5030,5030,5030,5030,0
|
|
20230912,102900,18533910,5030,5030,5030,5030,5
|
|
20230912,102800,18508760,5000,5000,5000,5000,0
|
|
20230912,102700,18508760,5000,5000,5000,5000,0
|
|
20230912,102600,18508760,5000,5000,5000,5000,0
|
|
20230912,102500,18508760,5000,5000,5000,5000,0
|
|
20230912,102400,18508760,5000,5000,5000,5000,0
|
|
20230912,102300,18508760,5000,5000,5000,5000,0
|
|
20230912,102200,18508760,5000,5000,5000,5000,0
|
|
20230912,102100,18508760,5000,5000,5000,5000,0
|
|
20230912,102000,18508760,5000,5000,5000,5000,2
|
|
20230912,101900,18498760,5000,5000,5000,5000,0
|
|
20230912,101800,18498760,5000,5000,5000,5000,0
|
|
20230912,101700,18498760,5000,5000,5000,5000,0
|
|
20230912,101600,18498760,5000,5000,5000,5000,0
|
|
20230912,101500,18498760,5000,5000,5000,5000,0
|
|
20230912,101400,18498760,5000,5000,5000,5000,0
|
|
20230912,101300,18498760,5000,5000,5000,5000,0
|
|
20230912,101200,18498760,5000,5000,5000,5000,0
|
|
20230912,101100,18498760,5000,5000,5000,5000,0
|
|
20230912,101000,18498760,5000,5000,5000,5000,0
|
|
20230912,100900,18498760,5000,5000,5000,5000,0
|
|
20230912,100800,18498760,5000,5000,5000,5000,0
|
|
20230912,100700,18498760,5000,5000,5000,5000,0
|
|
20230912,100600,18498760,5000,5000,5000,5000,0
|
|
20230912,100500,18498760,5000,5000,5000,5000,0
|
|
20230912,100400,18498760,5000,5000,5000,5000,0
|
|
20230912,100300,18498760,5000,5000,5000,5000,0
|
|
20230912,100200,18498760,5000,5000,5000,5000,0
|
|
20230912,100100,18498760,5000,5000,5000,5000,93
|
|
20230912,100000,18033760,5010,5010,5010,5010,0
|
|
20230912,095900,18033760,5010,5010,5010,5010,0
|
|
20230912,095800,18033760,5010,5010,5010,5010,0
|
|
20230912,095700,18033760,5010,5010,5010,5010,0
|
|
20230912,095600,18033760,5010,5030,5030,5000,596
|
|
20230912,095500,15051490,5030,5030,5030,5030,0
|
|
20230912,095400,15051490,5030,5030,5030,5030,0
|
|
20230912,095300,15051490,5030,5030,5030,5030,0
|
|
20230912,095200,15051490,5030,5030,5030,5030,0
|
|
20230912,095100,15051490,5030,5030,5030,5030,1
|
|
20230912,095000,15046460,5070,5070,5070,5070,0
|
|
20230912,094900,15046460,5070,5070,5070,5070,0
|
|
20230912,094800,15046460,5070,5070,5070,5070,0
|
|
20230912,094700,15046460,5070,5070,5070,5070,0
|
|
20230912,094600,15046460,5070,5070,5070,5070,0
|
|
20230912,094500,15046460,5070,5070,5070,5070,0
|
|
20230912,094400,15046460,5070,5070,5070,5070,10
|
|
20230912,094300,14995760,5070,5070,5070,5070,0
|
|
20230912,094200,14995760,5070,5070,5070,5070,0
|
|
20230912,094100,14995760,5070,5070,5070,5070,0
|
|
20230912,094000,14995760,5070,5070,5070,5070,0
|
|
20230912,093900,14995760,5070,5070,5070,5070,0
|
|
20230912,093800,14995760,5070,5060,5070,5060,3
|
|
20230912,093700,14980560,5060,5030,5060,5030,107
|
|
20230912,093600,14441230,4995,4995,4995,4995,0
|
|
20230912,093500,14441230,4995,4995,4995,4995,0
|
|
20230912,093400,14441230,4995,4995,4995,4995,0
|
|
20230912,093300,14441230,4995,4995,4995,4995,0
|
|
20230912,093200,14441230,4995,4995,4995,4995,0
|
|
20230912,093100,14441230,4995,5030,5030,4995,8
|
|
20230912,093000,14401165,4995,4995,4995,4995,0
|
|
20230912,092900,14401165,4995,4995,4995,4995,0
|
|
20230912,092800,14401165,4995,5030,5040,4995,1024
|
|
20230912,092700,9266185,4995,4995,4995,4995,2
|
|
20230912,092600,9256195,5030,5030,5030,5030,0
|
|
20230912,092500,9256195,5030,4995,5030,4995,5
|
|
20230912,092400,9231185,4995,4995,4995,4995,0
|
|
20230912,092300,9231185,4995,4995,4995,4995,0
|
|
20230912,092200,9231185,4995,4995,4995,4995,8
|
|
20230912,092100,9191225,5040,5040,5040,5040,0
|
|
20230912,092000,9191225,5040,5030,5040,5030,15
|
|
20230912,091900,9115765,4995,4995,4995,4995,0
|
|
20230912,091800,9115765,4995,4995,4995,4995,16
|
|
20230912,091700,9035845,4995,4995,4995,4995,0
|
|
20230912,091600,9035845,4995,4995,4995,4995,0
|
|
20230912,091500,9035845,4995,4995,4995,4995,1
|
|
20230912,091400,9030850,5040,5040,5040,5040,0
|
|
20230912,091300,9030850,5040,5040,5040,5040,0
|
|
20230912,091200,9030850,5040,5040,5040,5040,7
|
|
20230912,091100,8995570,5030,5030,5030,5030,0
|
|
20230912,091000,8995570,5030,5030,5030,5030,0
|
|
20230912,090900,8995570,5030,5030,5030,5030,1
|
|
20230912,090800,8990540,5000,5040,5040,4945,1736
|
|
20230912,090700,367920,5040,5040,5040,5040,37
|
|
20230912,090600,181440,5040,5040,5040,5040,0
|
|
20230912,090500,181440,5040,5040,5040,5040,0
|
|
20230912,090400,181440,5040,5040,5040,5040,0
|
|
20230912,090300,181440,5040,5040,5040,5040,0
|
|
20230912,090200,181440,5040,5040,5040,5040,0
|
|
20230912,090100,181440,5040,5040,5040,5040,0
|
|
20230912,090000,181440,5040,5040,5040,5040,36
|