667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,200400,427262270,5870,5870,5870,5870,648
|
|
20230906,200300,427262270,5870,5870,5870,5870,0
|
|
20230906,200200,427262270,5870,5870,5870,5870,0
|
|
20230906,200100,427262270,5870,5870,5870,5870,0
|
|
20230906,200000,427262270,5870,5870,5870,5870,0
|
|
20230906,195900,427262270,5870,5870,5870,5870,0
|
|
20230906,195800,427262270,5870,5870,5870,5870,0
|
|
20230906,195700,427262270,5870,5870,5870,5870,0
|
|
20230906,195600,427262270,5870,5870,5870,5870,0
|
|
20230906,195500,427262270,5870,5870,5870,5870,0
|
|
20230906,195400,427262270,5870,5870,5870,5870,0
|
|
20230906,195300,427262270,5870,5870,5870,5870,0
|
|
20230906,195200,427262270,5870,5870,5870,5870,0
|
|
20230906,195100,427262270,5870,5870,5870,5870,0
|
|
20230906,195000,427262270,5870,5870,5870,5870,0
|
|
20230906,194900,427262270,5870,5870,5870,5870,0
|
|
20230906,194800,427262270,5870,5870,5870,5870,0
|
|
20230906,194700,427262270,5870,5870,5870,5870,0
|
|
20230906,194600,427262270,5870,5870,5870,5870,0
|
|
20230906,194500,427262270,5870,5870,5870,5870,0
|
|
20230906,194400,427262270,5870,5870,5870,5870,0
|
|
20230906,194300,427262270,5870,5870,5870,5870,0
|
|
20230906,194200,427262270,5870,5870,5870,5870,0
|
|
20230906,194100,427262270,5870,5870,5870,5870,0
|
|
20230906,194000,427262270,5870,5870,5870,5870,0
|
|
20230906,193900,427262270,5870,5870,5870,5870,0
|
|
20230906,193800,427262270,5870,5870,5870,5870,0
|
|
20230906,193700,427262270,5870,5870,5870,5870,0
|
|
20230906,193600,427262270,5870,5870,5870,5870,0
|
|
20230906,193500,427262270,5870,5870,5870,5870,0
|
|
20230906,193400,427262270,5870,5870,5870,5870,648
|
|
20230906,193300,427262270,5870,5870,5870,5870,0
|
|
20230906,193200,427262270,5870,5870,5870,5870,0
|
|
20230906,193100,427262270,5870,5870,5870,5870,0
|
|
20230906,193000,427262270,5870,5870,5870,5870,0
|
|
20230906,192900,427262270,5870,5870,5870,5870,0
|
|
20230906,192800,427262270,5870,5870,5870,5870,0
|
|
20230906,192700,427262270,5870,5870,5870,5870,0
|
|
20230906,192600,427262270,5870,5870,5870,5870,0
|
|
20230906,192500,427262270,5870,5870,5870,5870,0
|
|
20230906,192400,427262270,5870,5870,5870,5870,0
|
|
20230906,192300,427262270,5870,5870,5870,5870,0
|
|
20230906,192200,427262270,5870,5870,5870,5870,0
|
|
20230906,192100,427262270,5870,5870,5870,5870,0
|
|
20230906,192000,427262270,5870,5870,5870,5870,0
|
|
20230906,191900,427262270,5870,5870,5870,5870,0
|
|
20230906,191800,427262270,5870,5870,5870,5870,0
|
|
20230906,191700,427262270,5870,5870,5870,5870,0
|
|
20230906,191600,427262270,5870,5870,5870,5870,0
|
|
20230906,191500,427262270,5870,5870,5870,5870,0
|
|
20230906,191400,427262270,5870,5870,5870,5870,0
|
|
20230906,191300,427262270,5870,5870,5870,5870,0
|
|
20230906,191200,427262270,5870,5870,5870,5870,0
|
|
20230906,191100,427262270,5870,5870,5870,5870,0
|
|
20230906,191000,427262270,5870,5870,5870,5870,0
|
|
20230906,190900,427262270,5870,5870,5870,5870,0
|
|
20230906,190800,427262270,5870,5870,5870,5870,0
|
|
20230906,190700,427262270,5870,5870,5870,5870,0
|
|
20230906,190600,427262270,5870,5870,5870,5870,0
|
|
20230906,190500,427262270,5870,5870,5870,5870,0
|
|
20230906,190400,427262270,5870,5870,5870,5870,648
|
|
20230906,190300,427262270,5870,5870,5870,5870,0
|
|
20230906,190200,427262270,5870,5870,5870,5870,0
|
|
20230906,190100,427262270,5870,5870,5870,5870,0
|
|
20230906,190000,427262270,5870,5870,5870,5870,0
|
|
20230906,185900,427262270,5870,5870,5870,5870,0
|
|
20230906,185800,427262270,5870,5870,5870,5870,0
|
|
20230906,185700,427262270,5870,5870,5870,5870,0
|
|
20230906,185600,427262270,5870,5870,5870,5870,0
|
|
20230906,185500,427262270,5870,5870,5870,5870,0
|
|
20230906,185400,427262270,5870,5870,5870,5870,0
|
|
20230906,185300,427262270,5870,5870,5870,5870,0
|
|
20230906,185200,427262270,5870,5870,5870,5870,0
|
|
20230906,185100,427262270,5870,5870,5870,5870,0
|
|
20230906,185000,427262270,5870,5870,5870,5870,0
|
|
20230906,184900,427262270,5870,5870,5870,5870,0
|
|
20230906,184800,427262270,5870,5870,5870,5870,0
|
|
20230906,184700,427262270,5870,5870,5870,5870,0
|
|
20230906,184600,427262270,5870,5870,5870,5870,0
|
|
20230906,184500,427262270,5870,5870,5870,5870,0
|
|
20230906,184400,427262270,5870,5870,5870,5870,0
|
|
20230906,184300,427262270,5870,5870,5870,5870,0
|
|
20230906,184200,427262270,5870,5870,5870,5870,0
|
|
20230906,184100,427262270,5870,5870,5870,5870,0
|
|
20230906,184000,427262270,5870,5870,5870,5870,0
|
|
20230906,183900,427262270,5870,5870,5870,5870,0
|
|
20230906,183800,427262270,5870,5870,5870,5870,0
|
|
20230906,183700,427262270,5870,5870,5870,5870,0
|
|
20230906,183600,427262270,5870,5870,5870,5870,0
|
|
20230906,183500,427262270,5870,5870,5870,5870,0
|
|
20230906,183400,427262270,5870,5870,5870,5870,648
|
|
20230906,183300,427262270,5870,5870,5870,5870,0
|
|
20230906,183200,427262270,5870,5870,5870,5870,0
|
|
20230906,183100,427262270,5870,5870,5870,5870,0
|
|
20230906,183000,427262270,5870,5870,5870,5870,0
|
|
20230906,182900,427262270,5870,5870,5870,5870,0
|
|
20230906,182800,427262270,5870,5870,5870,5870,0
|
|
20230906,182700,427262270,5870,5870,5870,5870,0
|
|
20230906,182600,427262270,5870,5870,5870,5870,0
|
|
20230906,182500,427262270,5870,5870,5870,5870,0
|
|
20230906,182400,427262270,5870,5870,5870,5870,0
|
|
20230906,182300,427262270,5870,5870,5870,5870,0
|
|
20230906,182200,427262270,5870,5870,5870,5870,0
|
|
20230906,182100,427262270,5870,5870,5870,5870,0
|
|
20230906,182000,427262270,5870,5870,5870,5870,0
|
|
20230906,181900,427262270,5870,5870,5870,5870,0
|
|
20230906,181800,427262270,5870,5870,5870,5870,0
|
|
20230906,181700,427262270,5870,5870,5870,5870,0
|
|
20230906,181600,427262270,5870,5870,5870,5870,0
|
|
20230906,181500,427262270,5870,5870,5870,5870,0
|
|
20230906,181400,427262270,5870,5870,5870,5870,0
|
|
20230906,181300,427262270,5870,5870,5870,5870,0
|
|
20230906,181200,427262270,5870,5870,5870,5870,0
|
|
20230906,181100,427262270,5870,5870,5870,5870,0
|
|
20230906,181000,427262270,5870,5870,5870,5870,0
|
|
20230906,180900,427262270,5870,5870,5870,5870,0
|
|
20230906,180800,427262270,5870,5870,5870,5870,0
|
|
20230906,180700,427262270,5870,5870,5870,5870,0
|
|
20230906,180600,427262270,5870,5870,5870,5870,0
|
|
20230906,180500,427262270,5870,5870,5870,5870,0
|
|
20230906,180400,427262270,5870,5870,5870,5870,648
|
|
20230906,180300,427262270,5870,5870,5870,5870,0
|
|
20230906,180200,427262270,5870,5870,5870,5870,0
|
|
20230906,180100,427262270,5870,5870,5870,5870,0
|
|
20230906,180000,427262270,5870,5870,5870,5870,0
|
|
20230906,175900,427262270,5870,5870,5870,5870,0
|
|
20230906,175800,427262270,5870,5870,5870,5870,0
|
|
20230906,175700,427262270,5870,5870,5870,5870,0
|
|
20230906,175600,427262270,5870,5870,5870,5870,0
|
|
20230906,175500,427262270,5870,5870,5870,5870,0
|
|
20230906,175400,427262270,5870,5870,5870,5870,0
|
|
20230906,175300,427262270,5870,5870,5870,5870,0
|
|
20230906,175200,427262270,5870,5870,5870,5870,0
|
|
20230906,175100,427262270,5870,5870,5870,5870,0
|
|
20230906,175000,427262270,5870,5870,5870,5870,0
|
|
20230906,174900,427262270,5870,5870,5870,5870,0
|
|
20230906,174800,427262270,5870,5870,5870,5870,0
|
|
20230906,174700,427262270,5870,5870,5870,5870,0
|
|
20230906,174600,427262270,5870,5870,5870,5870,0
|
|
20230906,174500,427262270,5870,5870,5870,5870,0
|
|
20230906,174400,427262270,5870,5870,5870,5870,0
|
|
20230906,174300,427262270,5870,5870,5870,5870,0
|
|
20230906,174200,427262270,5870,5870,5870,5870,0
|
|
20230906,174100,427262270,5870,5870,5870,5870,0
|
|
20230906,174000,427262270,5870,5870,5870,5870,0
|
|
20230906,173900,427262270,5870,5870,5870,5870,0
|
|
20230906,173800,427262270,5870,5870,5870,5870,0
|
|
20230906,173700,427262270,5870,5870,5870,5870,0
|
|
20230906,173600,427262270,5870,5870,5870,5870,0
|
|
20230906,173500,427262270,5870,5870,5870,5870,0
|
|
20230906,173400,427262270,5870,5870,5870,5870,648
|
|
20230906,173300,427262270,5870,5870,5870,5870,0
|
|
20230906,173200,427262270,5870,5870,5870,5870,0
|
|
20230906,173100,427262270,5870,5870,5870,5870,0
|
|
20230906,173000,427262270,5870,5870,5870,5870,0
|
|
20230906,172900,427262270,5870,5870,5870,5870,0
|
|
20230906,172800,427262270,5870,5870,5870,5870,0
|
|
20230906,172700,427262270,5870,5870,5870,5870,0
|
|
20230906,172600,427262270,5870,5870,5870,5870,0
|
|
20230906,172500,427262270,5870,5870,5870,5870,0
|
|
20230906,172400,427262270,5870,5870,5870,5870,0
|
|
20230906,172300,427262270,5870,5870,5870,5870,0
|
|
20230906,172200,427262270,5870,5870,5870,5870,0
|
|
20230906,172100,427262270,5870,5870,5870,5870,0
|
|
20230906,172000,427262270,5870,5870,5870,5870,0
|
|
20230906,171900,427262270,5870,5870,5870,5870,0
|
|
20230906,171800,427262270,5870,5870,5870,5870,0
|
|
20230906,171700,427262270,5870,5870,5870,5870,0
|
|
20230906,171600,427262270,5870,5870,5870,5870,0
|
|
20230906,171500,427262270,5870,5870,5870,5870,0
|
|
20230906,171400,427262270,5870,5870,5870,5870,0
|
|
20230906,171300,427262270,5870,5870,5870,5870,0
|
|
20230906,171200,427262270,5870,5870,5870,5870,0
|
|
20230906,171100,427262270,5870,5870,5870,5870,0
|
|
20230906,171000,427262270,5870,5870,5870,5870,0
|
|
20230906,170900,427262270,5870,5870,5870,5870,0
|
|
20230906,170800,427262270,5870,5870,5870,5870,0
|
|
20230906,170700,427262270,5870,5870,5870,5870,0
|
|
20230906,170600,427262270,5870,5870,5870,5870,0
|
|
20230906,170500,427262270,5870,5870,5870,5870,0
|
|
20230906,170400,427262270,5870,5870,5870,5870,648
|
|
20230906,170300,427262270,5870,5870,5870,5870,0
|
|
20230906,170200,427262270,5870,5870,5870,5870,0
|
|
20230906,170100,427262270,5870,5870,5870,5870,0
|
|
20230906,170000,427262270,5870,5870,5870,5870,0
|
|
20230906,165900,427262270,5870,5870,5870,5870,0
|
|
20230906,165800,427262270,5870,5870,5870,5870,0
|
|
20230906,165700,427262270,5870,5870,5870,5870,0
|
|
20230906,165600,427262270,5870,5870,5870,5870,0
|
|
20230906,165500,427262270,5870,5870,5870,5870,0
|
|
20230906,165400,427262270,5870,5870,5870,5870,0
|
|
20230906,165300,427262270,5870,5870,5870,5870,0
|
|
20230906,165200,427262270,5870,5870,5870,5870,0
|
|
20230906,165100,427262270,5870,5870,5870,5870,0
|
|
20230906,165000,427262270,5870,5870,5870,5870,0
|
|
20230906,164900,427262270,5870,5870,5870,5870,0
|
|
20230906,164800,427262270,5870,5870,5870,5870,0
|
|
20230906,164700,427262270,5870,5870,5870,5870,0
|
|
20230906,164600,427262270,5870,5870,5870,5870,0
|
|
20230906,164500,427262270,5870,5870,5870,5870,0
|
|
20230906,164400,427262270,5870,5870,5870,5870,0
|
|
20230906,164300,427262270,5870,5870,5870,5870,0
|
|
20230906,164200,427262270,5870,5870,5870,5870,0
|
|
20230906,164100,427262270,5870,5870,5870,5870,0
|
|
20230906,164000,427262270,5870,5870,5870,5870,0
|
|
20230906,163900,427262270,5870,5870,5870,5870,0
|
|
20230906,163800,427262270,5870,5870,5870,5870,0
|
|
20230906,163700,427262270,5870,5870,5870,5870,0
|
|
20230906,163600,427262270,5870,5870,5870,5870,0
|
|
20230906,163500,427262270,5870,5870,5870,5870,0
|
|
20230906,163400,427262270,5870,5870,5870,5870,648
|
|
20230906,163300,427262270,5870,5870,5870,5870,0
|
|
20230906,163200,427262270,5870,5870,5870,5870,0
|
|
20230906,163100,427262270,5870,5870,5870,5870,0
|
|
20230906,163000,427262270,5870,5870,5870,5870,0
|
|
20230906,162900,427262270,5870,5870,5870,5870,0
|
|
20230906,162800,427262270,5870,5870,5870,5870,0
|
|
20230906,162700,427262270,5870,5870,5870,5870,0
|
|
20230906,162600,427262270,5870,5870,5870,5870,0
|
|
20230906,162500,427262270,5870,5870,5870,5870,0
|
|
20230906,162400,427262270,5870,5870,5870,5870,0
|
|
20230906,162300,427262270,5870,5870,5870,5870,0
|
|
20230906,162200,427262270,5870,5870,5870,5870,0
|
|
20230906,162100,427262270,5870,5870,5870,5870,0
|
|
20230906,162000,427262270,5870,5870,5870,5870,0
|
|
20230906,161900,427262270,5870,5870,5870,5870,0
|
|
20230906,161800,427262270,5870,5870,5870,5870,0
|
|
20230906,161700,427262270,5870,5870,5870,5870,0
|
|
20230906,161600,427262270,5870,5870,5870,5870,0
|
|
20230906,161500,427262270,5870,5870,5870,5870,0
|
|
20230906,161400,427262270,5870,5870,5870,5870,0
|
|
20230906,161300,427262270,5870,5870,5870,5870,0
|
|
20230906,161200,427262270,5870,5870,5870,5870,0
|
|
20230906,161100,427262270,5870,5870,5870,5870,0
|
|
20230906,161000,427262270,5870,5870,5870,5870,0
|
|
20230906,160900,427262270,5870,5870,5870,5870,0
|
|
20230906,160800,427262270,5870,5870,5870,5870,0
|
|
20230906,160700,427262270,5870,5870,5870,5870,0
|
|
20230906,160600,427262270,5870,5870,5870,5870,0
|
|
20230906,160500,427262270,5870,5870,5870,5870,0
|
|
20230906,160400,427262270,5870,5870,5870,5870,648
|
|
20230906,160300,427262270,5870,5870,5870,5870,0
|
|
20230906,160200,427262270,5870,5870,5870,5870,0
|
|
20230906,160100,427262270,5870,5870,5870,5870,0
|
|
20230906,160000,427262270,5870,5870,5870,5870,0
|
|
20230906,155900,427262270,5870,5870,5870,5870,0
|
|
20230906,155800,427262270,5870,5870,5870,5870,0
|
|
20230906,155700,427262270,5870,5870,5870,5870,0
|
|
20230906,155600,427262270,5870,5870,5870,5870,0
|
|
20230906,155500,427262270,5870,5870,5870,5870,0
|
|
20230906,155400,427262270,5870,5870,5870,5870,0
|
|
20230906,155300,427262270,5870,5870,5870,5870,0
|
|
20230906,155200,427262270,5870,5870,5870,5870,0
|
|
20230906,155100,427262270,5870,5870,5870,5870,0
|
|
20230906,155000,427262270,5870,5870,5870,5870,0
|
|
20230906,154900,427262270,5870,5870,5870,5870,0
|
|
20230906,154800,427262270,5870,5870,5870,5870,0
|
|
20230906,154700,427262270,5870,5870,5870,5870,0
|
|
20230906,154600,427262270,5870,5870,5870,5870,0
|
|
20230906,154500,427262270,5870,5870,5870,5870,0
|
|
20230906,154400,427262270,5870,5870,5870,5870,0
|
|
20230906,154300,427262270,5870,5870,5870,5870,0
|
|
20230906,154200,427262270,5870,5870,5870,5870,0
|
|
20230906,154100,427262270,5870,5870,5870,5870,0
|
|
20230906,154000,427262270,5870,5870,5870,5870,0
|
|
20230906,153900,427262270,5870,5870,5870,5870,0
|
|
20230906,153800,427262270,5870,5870,5870,5870,0
|
|
20230906,153700,427262270,5870,5870,5870,5870,0
|
|
20230906,153600,427262270,5870,5870,5870,5870,0
|
|
20230906,153500,427262270,5870,5870,5870,5870,0
|
|
20230906,153400,427262270,5870,5870,5870,5870,648
|
|
20230906,153300,427262270,5870,5870,5870,5870,0
|
|
20230906,153200,427262270,5870,5870,5870,5870,0
|
|
20230906,153100,427262270,5870,5870,5870,5870,0
|
|
20230906,153000,427262270,5870,5870,5870,5870,648
|
|
20230906,152900,423458510,5870,5870,5870,5870,0
|
|
20230906,152800,423458510,5870,5870,5870,5870,0
|
|
20230906,152700,423458510,5870,5870,5870,5870,0
|
|
20230906,152600,423458510,5870,5870,5870,5870,0
|
|
20230906,152500,423458510,5870,5870,5870,5870,0
|
|
20230906,152400,423458510,5870,5870,5870,5870,0
|
|
20230906,152300,423458510,5870,5870,5870,5870,0
|
|
20230906,152200,423458510,5870,5870,5870,5870,0
|
|
20230906,152100,423458510,5870,5870,5870,5870,0
|
|
20230906,152000,423458510,5870,5870,5870,5870,0
|
|
20230906,151900,423458510,5870,5870,5870,5870,24
|
|
20230906,151800,423317630,5870,5870,5870,5870,0
|
|
20230906,151700,423317630,5870,5870,5870,5870,0
|
|
20230906,151600,423317630,5870,5870,5870,5870,0
|
|
20230906,151500,423317630,5870,5870,5870,5870,0
|
|
20230906,151400,423317630,5870,5870,5870,5870,1
|
|
20230906,151300,423311760,5840,5840,5840,5840,6
|
|
20230906,151200,423276720,5840,5860,5860,5830,156
|
|
20230906,151100,422362690,5870,5870,5870,5870,1058
|
|
20230906,151000,416152230,5840,5840,5840,5840,333
|
|
20230906,150900,414207510,5840,5860,5860,5840,1310
|
|
20230906,150800,406547110,5840,5840,5840,5840,15
|
|
20230906,150700,406459510,5860,5860,5860,5860,76
|
|
20230906,150600,406014150,5860,5860,5860,5860,1
|
|
20230906,150500,406008290,5840,5840,5840,5840,0
|
|
20230906,150400,406008290,5840,5840,5840,5840,355
|
|
20230906,150300,403935090,5850,5850,5850,5850,12
|
|
20230906,150200,403864890,5870,5850,5870,5850,140
|
|
20230906,150100,403045850,5850,5850,5850,5850,0
|
|
20230906,150000,403045850,5850,5840,5850,5840,25
|
|
20230906,145900,402899610,5840,5840,5840,5840,0
|
|
20230906,145800,402899610,5840,5840,5840,5840,149
|
|
20230906,145700,402029450,5840,5840,5840,5840,0
|
|
20230906,145600,402029450,5840,5840,5840,5840,0
|
|
20230906,145500,402029450,5840,5840,5840,5840,0
|
|
20230906,145400,402029450,5840,5840,5840,5840,3
|
|
20230906,145300,402011930,5840,5830,5840,5800,1525
|
|
20230906,145200,393158370,5850,5850,5850,5850,0
|
|
20230906,145100,393158370,5850,5850,5850,5850,0
|
|
20230906,145000,393158370,5850,5850,5850,5850,0
|
|
20230906,144900,393158370,5850,5850,5850,5850,1
|
|
20230906,144800,393152520,5850,5850,5850,5850,38
|
|
20230906,144700,392930220,5840,5840,5840,5840,747
|
|
20230906,144600,388567740,5840,5840,5840,5840,0
|
|
20230906,144500,388567740,5840,5850,5850,5840,29
|
|
20230906,144400,388398340,5840,5840,5840,5840,0
|
|
20230906,144300,388398340,5840,5840,5840,5840,704
|
|
20230906,144200,384286980,5840,5820,5840,5820,255
|
|
20230906,144100,382798180,5830,5830,5830,5830,0
|
|
20230906,144000,382798180,5830,5830,5830,5830,120
|
|
20230906,143900,382098580,5840,5840,5840,5840,3
|
|
20230906,143800,382081060,5850,5850,5850,5850,0
|
|
20230906,143700,382081060,5850,5850,5850,5850,0
|
|
20230906,143600,382081060,5850,5860,5860,5850,937
|
|
20230906,143500,376594600,5890,5890,5890,5890,0
|
|
20230906,143400,376594600,5890,5890,5890,5890,0
|
|
20230906,143300,376594600,5890,5890,5890,5890,0
|
|
20230906,143200,376594600,5890,5890,5890,5890,0
|
|
20230906,143100,376594600,5890,5890,5890,5860,6
|
|
20230906,143000,376559320,5860,5860,5860,5860,8
|
|
20230906,142900,376512440,5860,5860,5860,5860,0
|
|
20230906,142800,376512440,5860,5860,5860,5860,0
|
|
20230906,142700,376512440,5860,5860,5860,5860,0
|
|
20230906,142600,376512440,5860,5860,5860,5860,0
|
|
20230906,142500,376512440,5860,5860,5860,5860,0
|
|
20230906,142400,376512440,5860,5860,5860,5860,1
|
|
20230906,142300,376506580,5880,5880,5880,5880,0
|
|
20230906,142200,376506580,5880,5880,5880,5880,0
|
|
20230906,142100,376506580,5880,5880,5880,5880,0
|
|
20230906,142000,376506580,5880,5870,5880,5870,850
|
|
20230906,141900,371508590,5880,5880,5880,5880,0
|
|
20230906,141800,371508590,5880,5880,5880,5880,0
|
|
20230906,141700,371508590,5880,5880,5880,5880,0
|
|
20230906,141600,371508590,5880,5870,5880,5870,42
|
|
20230906,141500,371261830,5870,5870,5870,5870,2
|
|
20230906,141400,371250090,5870,5870,5870,5870,0
|
|
20230906,141300,371250090,5870,5870,5870,5870,0
|
|
20230906,141200,371250090,5870,5870,5870,5870,0
|
|
20230906,141100,371250090,5870,5870,5870,5870,0
|
|
20230906,141000,371250090,5870,5870,5870,5870,1
|
|
20230906,140900,371244220,5860,5840,5860,5840,511
|
|
20230906,140800,368249980,5860,5860,5860,5860,0
|
|
20230906,140700,368249980,5860,5860,5860,5860,0
|
|
20230906,140600,368249980,5860,5860,5860,5860,1
|
|
20230906,140500,368244120,5830,5830,5830,5830,0
|
|
20230906,140400,368244120,5830,5830,5830,5830,5
|
|
20230906,140300,368214970,5830,5830,5830,5830,365
|
|
20230906,140200,366087020,5820,5840,5840,5820,1268
|
|
20230906,140100,358695570,5830,5860,5860,5830,1600
|
|
20230906,140000,349355420,5870,5870,5870,5870,21
|
|
20230906,135900,349232150,5870,5870,5870,5870,0
|
|
20230906,135800,349232150,5870,5870,5870,5870,5
|
|
20230906,135700,349202800,5870,5870,5870,5870,0
|
|
20230906,135600,349202800,5870,5870,5870,5870,0
|
|
20230906,135500,349202800,5870,5870,5870,5870,5
|
|
20230906,135400,349173450,5870,5870,5870,5870,0
|
|
20230906,135300,349173450,5870,5870,5870,5870,17
|
|
20230906,135200,349073660,5870,5880,5880,5870,108
|
|
20230906,135100,348438630,5890,5870,5890,5870,251
|
|
20230906,135000,346960760,5860,5860,5860,5860,0
|
|
20230906,134900,346960760,5860,5860,5860,5860,0
|
|
20230906,134800,346960760,5860,5860,5860,5860,5
|
|
20230906,134700,346931460,5860,5860,5860,5860,0
|
|
20230906,134600,346931460,5860,5860,5860,5860,5
|
|
20230906,134500,346902160,5860,5860,5860,5860,0
|
|
20230906,134400,346902160,5860,5860,5860,5860,0
|
|
20230906,134300,346902160,5860,5860,5860,5860,0
|
|
20230906,134200,346902160,5860,5860,5860,5860,8
|
|
20230906,134100,346855280,5860,5860,5860,5860,0
|
|
20230906,134000,346855280,5860,5860,5860,5860,8
|
|
20230906,133900,346808400,5860,5860,5860,5860,0
|
|
20230906,133800,346808400,5860,5860,5860,5860,4
|
|
20230906,133700,346784960,5860,5860,5860,5860,5
|
|
20230906,133600,346755660,5860,5860,5860,5860,0
|
|
20230906,133500,346755660,5860,5860,5860,5860,13
|
|
20230906,133400,346679480,5860,5860,5860,5860,660
|
|
20230906,133300,342811880,5860,5860,5860,5860,500
|
|
20230906,133200,339881880,5860,5860,5860,5860,0
|
|
20230906,133100,339881880,5860,5860,5860,5860,0
|
|
20230906,133000,339881880,5860,5860,5860,5860,0
|
|
20230906,132900,339881880,5860,5860,5860,5860,1
|
|
20230906,132800,339876020,5850,5850,5850,5850,0
|
|
20230906,132700,339876020,5850,5850,5850,5850,0
|
|
20230906,132600,339876020,5850,5850,5850,5850,0
|
|
20230906,132500,339876020,5850,5860,5860,5850,51
|
|
20230906,132400,339577660,5860,5860,5860,5860,2220
|
|
20230906,132300,326568460,5850,5850,5850,5850,0
|
|
20230906,132200,326568460,5850,5850,5850,5850,334
|
|
20230906,132100,324614560,5850,5850,5850,5850,90
|
|
20230906,132000,324088060,5840,5840,5840,5840,20
|
|
20230906,131900,323971260,5860,5860,5860,5860,0
|
|
20230906,131800,323971260,5860,5860,5860,5860,30
|
|
20230906,131700,323795460,5850,5850,5850,5850,0
|
|
20230906,131600,323795460,5850,5860,5860,5850,2394
|
|
20230906,131500,309788750,5860,5860,5860,5860,0
|
|
20230906,131400,309788750,5860,5870,5870,5860,455
|
|
20230906,131300,307121830,5880,5880,5880,5880,0
|
|
20230906,131200,307121830,5880,5880,5880,5880,0
|
|
20230906,131100,307121830,5880,5880,5880,5880,5
|
|
20230906,131000,307092430,5880,5880,5880,5880,217
|
|
20230906,130900,305816470,5880,5880,5880,5880,0
|
|
20230906,130800,305816470,5880,5880,5880,5880,0
|
|
20230906,130700,305816470,5880,5880,5880,5880,0
|
|
20230906,130600,305816470,5880,5880,5880,5880,0
|
|
20230906,130500,305816470,5880,5880,5880,5880,0
|
|
20230906,130400,305816470,5880,5880,5880,5880,0
|
|
20230906,130300,305816470,5880,5890,5890,5880,941
|
|
20230906,130200,300282590,5900,5900,5900,5900,0
|
|
20230906,130100,300282590,5900,5900,5900,5900,1823
|
|
20230906,130000,289526890,5900,5900,5900,5900,71
|
|
20230906,125900,289107990,5920,5920,5920,5920,10
|
|
20230906,125800,289048790,5910,5920,5920,5910,844
|
|
20230906,125700,284057250,5920,5920,5920,5920,0
|
|
20230906,125600,284057250,5920,5920,5920,5920,50
|
|
20230906,125500,283761250,5920,5920,5920,5920,0
|
|
20230906,125400,283761250,5920,5920,5920,5920,0
|
|
20230906,125300,283761250,5920,5920,5920,5920,107
|
|
20230906,125200,283127810,5920,5920,5920,5920,1
|
|
20230906,125100,283121890,5920,5920,5920,5920,2
|
|
20230906,125000,283110050,5920,5920,5920,5920,1
|
|
20230906,124900,283104130,5920,5920,5920,5920,25
|
|
20230906,124800,282956130,5920,5920,5920,5920,20
|
|
20230906,124700,282837730,5920,5920,5920,5920,0
|
|
20230906,124600,282837730,5920,5920,5920,5920,23
|
|
20230906,124500,282701570,5920,5920,5920,5920,1
|
|
20230906,124400,282695650,5920,5920,5920,5920,0
|
|
20230906,124300,282695650,5920,5920,5920,5920,2
|
|
20230906,124200,282683810,5920,5920,5920,5920,73
|
|
20230906,124100,282251650,5920,5920,5920,5920,0
|
|
20230906,124000,282251650,5920,5920,5920,5920,0
|
|
20230906,123900,282251650,5920,5920,5920,5920,0
|
|
20230906,123800,282251650,5920,5920,5920,5920,0
|
|
20230906,123700,282251650,5920,5920,5920,5920,0
|
|
20230906,123600,282251650,5920,5920,5920,5920,5
|
|
20230906,123500,282222050,5930,5930,5930,5930,0
|
|
20230906,123400,282222050,5930,5930,5930,5930,0
|
|
20230906,123300,282222050,5930,5930,5930,5930,0
|
|
20230906,123200,282222050,5930,5930,5930,5930,0
|
|
20230906,123100,282222050,5930,5930,5930,5930,0
|
|
20230906,123000,282222050,5930,5930,5930,5930,0
|
|
20230906,122900,282222050,5930,5930,5930,5930,0
|
|
20230906,122800,282222050,5930,5920,5930,5920,10
|
|
20230906,122700,282162760,5920,5920,5920,5910,239
|
|
20230906,122600,280749500,5930,5930,5930,5930,10
|
|
20230906,122500,280690200,5920,5920,5920,5920,0
|
|
20230906,122400,280690200,5920,5920,5920,5920,42
|
|
20230906,122300,280441560,5920,5920,5920,5920,0
|
|
20230906,122200,280441560,5920,5920,5920,5920,10
|
|
20230906,122100,280382360,5910,5910,5910,5910,0
|
|
20230906,122000,280382360,5910,5910,5910,5910,0
|
|
20230906,121900,280382360,5910,5910,5910,5910,0
|
|
20230906,121800,280382360,5910,5910,5910,5910,0
|
|
20230906,121700,280382360,5910,5910,5910,5910,0
|
|
20230906,121600,280382360,5910,5910,5910,5910,0
|
|
20230906,121500,280382360,5910,5910,5910,5910,0
|
|
20230906,121400,280382360,5910,5910,5910,5910,50
|
|
20230906,121300,280086860,5910,5910,5910,5910,0
|
|
20230906,121200,280086860,5910,5910,5910,5910,0
|
|
20230906,121100,280086860,5910,5910,5910,5910,0
|
|
20230906,121000,280086860,5910,5910,5910,5910,0
|
|
20230906,120900,280086860,5910,5910,5910,5910,5
|
|
20230906,120800,280057310,5910,5910,5910,5910,20
|
|
20230906,120700,279939110,5920,5920,5920,5920,0
|
|
20230906,120600,279939110,5920,5920,5920,5920,24
|
|
20230906,120500,279797030,5930,5930,5930,5930,0
|
|
20230906,120400,279797030,5930,5930,5930,5930,0
|
|
20230906,120300,279797030,5930,5930,5930,5930,10
|
|
20230906,120200,279737730,5920,5920,5920,5920,0
|
|
20230906,120100,279737730,5920,5920,5920,5920,35
|
|
20230906,120000,279530530,5920,5920,5920,5920,0
|
|
20230906,115900,279530530,5920,5920,5920,5920,20
|
|
20230906,115800,279412130,5920,5920,5920,5920,3266
|
|
20230906,115700,260077410,5930,5930,5930,5930,20
|
|
20230906,115600,259958810,5930,5930,5930,5930,10
|
|
20230906,115500,259899510,5920,5920,5920,5920,100
|
|
20230906,115400,259307510,5930,5930,5930,5930,0
|
|
20230906,115300,259307510,5930,5930,5930,5930,0
|
|
20230906,115200,259307510,5930,5930,5930,5930,10
|
|
20230906,115100,259248210,5920,5920,5920,5920,1421
|
|
20230906,115000,250835890,5910,5910,5910,5910,0
|
|
20230906,114900,250835890,5910,5910,5910,5910,0
|
|
20230906,114800,250835890,5910,5910,5910,5910,366
|
|
20230906,114700,248672830,5920,5920,5920,5920,0
|
|
20230906,114600,248672830,5920,5920,5920,5920,0
|
|
20230906,114500,248672830,5920,5920,5920,5920,0
|
|
20230906,114400,248672830,5920,5920,5920,5920,0
|
|
20230906,114300,248672830,5920,5920,5920,5920,0
|
|
20230906,114200,248672830,5920,5920,5920,5920,0
|
|
20230906,114100,248672830,5920,5920,5920,5920,1
|
|
20230906,114000,248666910,5930,5930,5930,5930,0
|
|
20230906,113900,248666910,5930,5930,5930,5930,0
|
|
20230906,113800,248666910,5930,5930,5930,5930,10
|
|
20230906,113700,248607610,5910,5910,5910,5910,0
|
|
20230906,113600,248607610,5910,5910,5910,5910,0
|
|
20230906,113500,248607610,5910,5910,5910,5910,0
|
|
20230906,113400,248607610,5910,5930,5930,5910,102
|
|
20230906,113300,248004750,5930,5930,5930,5930,0
|
|
20230906,113200,248004750,5930,5930,5930,5930,0
|
|
20230906,113100,248004750,5930,5930,5930,5930,0
|
|
20230906,113000,248004750,5930,5930,5930,5930,0
|
|
20230906,112900,248004750,5930,5910,5930,5910,212
|
|
20230906,112800,246751630,5910,5910,5910,5910,0
|
|
20230906,112700,246751630,5910,5910,5910,5910,0
|
|
20230906,112600,246751630,5910,5910,5910,5910,0
|
|
20230906,112500,246751630,5910,5910,5910,5910,0
|
|
20230906,112400,246751630,5910,5910,5910,5910,0
|
|
20230906,112300,246751630,5910,5910,5910,5910,2
|
|
20230906,112200,246739810,5910,5910,5910,5910,10
|
|
20230906,112100,246680710,5900,5900,5900,5900,0
|
|
20230906,112000,246680710,5900,5900,5900,5900,80
|
|
20230906,111900,246208710,5900,5900,5900,5900,0
|
|
20230906,111800,246208710,5900,5900,5900,5900,200
|
|
20230906,111700,245028710,5910,5910,5910,5910,0
|
|
20230906,111600,245028710,5910,5910,5910,5910,298
|
|
20230906,111500,243267530,5940,5940,5940,5940,1
|
|
20230906,111400,243261590,5940,5940,5940,5940,0
|
|
20230906,111300,243261590,5940,5940,5940,5940,0
|
|
20230906,111200,243261590,5940,5940,5940,5940,0
|
|
20230906,111100,243261590,5940,5940,5940,5940,1
|
|
20230906,111000,243255650,5940,5940,5940,5940,0
|
|
20230906,110900,243255650,5940,5940,5940,5940,10
|
|
20230906,110800,243196250,5930,5940,5940,5930,189
|
|
20230906,110700,242075470,5960,5960,5960,5960,0
|
|
20230906,110600,242075470,5960,5950,5960,5950,20
|
|
20230906,110500,241956420,5940,5940,5940,5940,0
|
|
20230906,110400,241956420,5940,5940,5940,5940,0
|
|
20230906,110300,241956420,5940,5940,5940,5940,71
|
|
20230906,110200,241534680,5950,5950,5950,5950,0
|
|
20230906,110100,241534680,5950,5950,5950,5950,7
|
|
20230906,110000,241493030,5960,5960,5960,5960,0
|
|
20230906,105900,241493030,5960,5960,5960,5960,0
|
|
20230906,105800,241493030,5960,5960,5960,5960,0
|
|
20230906,105700,241493030,5960,5960,5960,5960,0
|
|
20230906,105600,241493030,5960,5960,5960,5960,0
|
|
20230906,105500,241493030,5960,5960,5960,5960,0
|
|
20230906,105400,241493030,5960,5960,5960,5960,0
|
|
20230906,105300,241493030,5960,5960,5960,5960,0
|
|
20230906,105200,241493030,5960,5960,5960,5960,0
|
|
20230906,105100,241493030,5960,5960,5960,5960,0
|
|
20230906,105000,241493030,5960,5960,5960,5960,0
|
|
20230906,104900,241493030,5960,5920,5960,5900,1412
|
|
20230906,104800,233131960,5940,5940,5940,5940,0
|
|
20230906,104700,233131960,5940,5940,5940,5940,0
|
|
20230906,104600,233131960,5940,5940,5940,5940,0
|
|
20230906,104500,233131960,5940,5940,5940,5940,0
|
|
20230906,104400,233131960,5940,5940,5940,5940,1826
|
|
20230906,104300,222285520,5940,5940,5940,5940,0
|
|
20230906,104200,222285520,5940,5930,5940,5930,2177
|
|
20230906,104100,209354170,5900,5900,5900,5900,640
|
|
20230906,104000,205578170,5900,5930,5930,5900,200
|
|
20230906,103900,204397910,5940,5940,5940,5940,0
|
|
20230906,103800,204397910,5940,5940,5940,5940,0
|
|
20230906,103700,204397910,5940,5940,5940,5940,0
|
|
20230906,103600,204397910,5940,5940,5940,5940,0
|
|
20230906,103500,204397910,5940,5940,5940,5940,0
|
|
20230906,103400,204397910,5940,5940,5940,5940,113
|
|
20230906,103300,203726690,5940,5930,5940,5930,5557
|
|
20230906,103200,170723540,5930,5910,5930,5910,34
|
|
20230906,103100,170522400,5930,5930,5930,5930,0
|
|
20230906,103000,170522400,5930,5900,5930,5900,492
|
|
20230906,102900,167618400,5900,5900,5900,5900,175
|
|
20230906,102800,166585900,5890,5890,5890,5890,224
|
|
20230906,102700,165266540,5880,5880,5880,5880,255
|
|
20230906,102600,163767140,5880,5880,5880,5880,0
|
|
20230906,102500,163767140,5880,5880,5880,5880,0
|
|
20230906,102400,163767140,5880,5880,5880,5880,1002
|
|
20230906,102300,157875380,5890,5890,5890,5890,0
|
|
20230906,102200,157875380,5890,5890,5890,5890,101
|
|
20230906,102100,157280490,5880,5880,5880,5880,100
|
|
20230906,102000,156692490,5880,5870,5880,5840,3331
|
|
20230906,101900,137197910,5880,5880,5880,5880,1
|
|
20230906,101800,137192030,5860,5860,5860,5860,0
|
|
20230906,101700,137192030,5860,5870,5870,5860,1680
|
|
20230906,101600,127339740,5870,5870,5870,5870,45
|
|
20230906,101500,127075590,5870,5870,5870,5870,0
|
|
20230906,101400,127075590,5870,5880,5880,5870,649
|
|
20230906,101300,123264960,5870,5870,5870,5870,0
|
|
20230906,101200,123264960,5870,5870,5870,5870,0
|
|
20230906,101100,123264960,5870,5870,5870,5870,0
|
|
20230906,101000,123264960,5870,5870,5870,5870,0
|
|
20230906,100900,123264960,5870,5870,5870,5870,0
|
|
20230906,100800,123264960,5870,5870,5870,5870,0
|
|
20230906,100700,123264960,5870,5900,5900,5870,91
|
|
20230906,100600,122730290,5870,5890,5890,5870,466
|
|
20230906,100500,119990850,5910,5910,5910,5910,0
|
|
20230906,100400,119990850,5910,5910,5910,5910,0
|
|
20230906,100300,119990850,5910,5900,5910,5900,365
|
|
20230906,100200,117837250,5900,5900,5900,5900,10
|
|
20230906,100100,117778250,5900,5900,5900,5900,670
|
|
20230906,100000,113825250,5900,5900,5900,5900,1
|
|
20230906,095900,113819350,5900,5900,5900,5900,1000
|
|
20230906,095800,107919350,5900,5880,5900,5880,901
|
|
20230906,095700,102621450,5900,5900,5900,5900,2
|
|
20230906,095600,102609650,5910,5920,5920,5910,11
|
|
20230906,095500,102544540,5890,5890,5890,5890,0
|
|
20230906,095400,102544540,5890,5890,5890,5890,80
|
|
20230906,095300,102073340,5940,5890,5940,5890,81
|
|
20230906,095200,101594110,5910,5910,5910,5910,0
|
|
20230906,095100,101594110,5910,5910,5910,5910,1439
|
|
20230906,095000,93089620,5910,5910,5910,5900,884
|
|
20230906,094900,87871580,5940,5940,5940,5940,0
|
|
20230906,094800,87871580,5940,5940,5940,5940,0
|
|
20230906,094700,87871580,5940,5930,5940,5930,2
|
|
20230906,094600,87859710,5930,5930,5930,5930,0
|
|
20230906,094500,87859710,5930,5930,5930,5930,107
|
|
20230906,094400,87225200,5920,5920,5920,5920,5
|
|
20230906,094300,87195600,5930,5930,5940,5930,19
|
|
20230906,094200,87082920,5930,5920,5930,5920,510
|
|
20230906,094100,84058710,5920,5920,5920,5920,0
|
|
20230906,094000,84058710,5920,5920,5920,5920,9
|
|
20230906,093900,84005430,5930,5930,5930,5930,0
|
|
20230906,093800,84005430,5930,5920,5930,5910,19
|
|
20230906,093700,83893080,5920,5930,5930,5880,90
|
|
20230906,093600,83361740,5940,5940,5940,5940,0
|
|
20230906,093500,83361740,5940,5950,5950,5940,2
|
|
20230906,093400,83349850,5950,5950,5950,5950,0
|
|
20230906,093300,83349850,5950,5910,5950,5910,17
|
|
20230906,093200,83249100,5940,5940,5940,5940,11
|
|
20230906,093100,83183760,5960,5960,5960,5960,4
|
|
20230906,093000,83159920,5950,5970,5970,5950,306
|
|
20230906,092900,81339200,5980,5980,5980,5980,500
|
|
20230906,092800,78349200,5980,5980,5980,5980,1755
|
|
20230906,092700,67854300,5980,5960,5980,5940,1303
|
|
20230906,092600,60084830,5960,5970,5980,5950,416
|
|
20230906,092500,57602390,5970,5940,5970,5940,252
|
|
20230906,092400,56101550,5940,5940,5940,5940,808
|
|
20230906,092300,51302030,5940,5930,5940,5930,870
|
|
20230906,092200,46134240,5930,5920,5930,5920,1000
|
|
20230906,092100,40205510,5930,5930,5930,5930,0
|
|
20230906,092000,40205510,5930,5930,5930,5930,0
|
|
20230906,091900,40205510,5930,5930,5930,5930,12
|
|
20230906,091800,40134350,5930,5910,5930,5910,200
|
|
20230906,091700,38948830,5930,5900,5930,5900,439
|
|
20230906,091600,36351930,5910,5910,5910,5910,0
|
|
20230906,091500,36351930,5910,5910,5910,5900,203
|
|
20230906,091400,35152210,5910,5870,5910,5870,212
|
|
20230906,091300,33904400,5870,5870,5870,5870,33
|
|
20230906,091200,33710690,5860,5870,5870,5860,123
|
|
20230906,091100,32988800,5870,5850,5870,5850,94
|
|
20230906,091000,32437260,5830,5830,5830,5830,0
|
|
20230906,090900,32437260,5830,5830,5830,5830,245
|
|
20230906,090800,31008910,5840,5840,5840,5840,83
|
|
20230906,090700,30524190,5820,5820,5820,5820,0
|
|
20230906,090600,30524190,5820,5860,5860,5820,2044
|
|
20230906,090500,18626390,5820,5870,5880,5820,245
|
|
20230906,090400,17192450,5890,5860,5900,5860,2614
|
|
20230906,090300,1833850,5870,5850,5870,5850,164
|
|
20230906,090200,874020,5830,5830,5830,5830,0
|
|
20230906,090100,874020,5830,5810,5830,5810,131
|
|
20230906,090000,110470,5800,5830,5830,5800,19
|