659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,195600,73514560,5910,5910,5910,5910,288
|
|
20230809,195500,73514560,5910,5910,5910,5910,0
|
|
20230809,195400,73514560,5910,5910,5910,5910,0
|
|
20230809,195300,73514560,5910,5910,5910,5910,0
|
|
20230809,195200,73514560,5910,5910,5910,5910,0
|
|
20230809,195100,73514560,5910,5910,5910,5910,0
|
|
20230809,195000,73514560,5910,5910,5910,5910,0
|
|
20230809,194900,73514560,5910,5910,5910,5910,0
|
|
20230809,194800,73514560,5910,5910,5910,5910,0
|
|
20230809,194700,73514560,5910,5910,5910,5910,0
|
|
20230809,194600,73514560,5910,5910,5910,5910,0
|
|
20230809,194500,73514560,5910,5910,5910,5910,0
|
|
20230809,194400,73514560,5910,5910,5910,5910,0
|
|
20230809,194300,73514560,5910,5910,5910,5910,0
|
|
20230809,194200,73514560,5910,5910,5910,5910,0
|
|
20230809,194100,73514560,5910,5910,5910,5910,0
|
|
20230809,194000,73514560,5910,5910,5910,5910,0
|
|
20230809,193900,73514560,5910,5910,5910,5910,0
|
|
20230809,193800,73514560,5910,5910,5910,5910,0
|
|
20230809,193700,73514560,5910,5910,5910,5910,0
|
|
20230809,193600,73514560,5910,5910,5910,5910,0
|
|
20230809,193500,73514560,5910,5910,5910,5910,0
|
|
20230809,193400,73514560,5910,5910,5910,5910,0
|
|
20230809,193300,73514560,5910,5910,5910,5910,0
|
|
20230809,193200,73514560,5910,5910,5910,5910,0
|
|
20230809,193100,73514560,5910,5910,5910,5910,0
|
|
20230809,193000,73514560,5910,5910,5910,5910,0
|
|
20230809,192900,73514560,5910,5910,5910,5910,0
|
|
20230809,192800,73514560,5910,5910,5910,5910,0
|
|
20230809,192700,73514560,5910,5910,5910,5910,0
|
|
20230809,192600,73514560,5910,5910,5910,5910,288
|
|
20230809,192500,73514560,5910,5910,5910,5910,0
|
|
20230809,192400,73514560,5910,5910,5910,5910,0
|
|
20230809,192300,73514560,5910,5910,5910,5910,0
|
|
20230809,192200,73514560,5910,5910,5910,5910,0
|
|
20230809,192100,73514560,5910,5910,5910,5910,0
|
|
20230809,192000,73514560,5910,5910,5910,5910,0
|
|
20230809,191900,73514560,5910,5910,5910,5910,0
|
|
20230809,191800,73514560,5910,5910,5910,5910,0
|
|
20230809,191700,73514560,5910,5910,5910,5910,0
|
|
20230809,191600,73514560,5910,5910,5910,5910,0
|
|
20230809,191500,73514560,5910,5910,5910,5910,0
|
|
20230809,191400,73514560,5910,5910,5910,5910,0
|
|
20230809,191300,73514560,5910,5910,5910,5910,0
|
|
20230809,191200,73514560,5910,5910,5910,5910,0
|
|
20230809,191100,73514560,5910,5910,5910,5910,0
|
|
20230809,191000,73514560,5910,5910,5910,5910,0
|
|
20230809,190900,73514560,5910,5910,5910,5910,0
|
|
20230809,190800,73514560,5910,5910,5910,5910,0
|
|
20230809,190700,73514560,5910,5910,5910,5910,0
|
|
20230809,190600,73514560,5910,5910,5910,5910,0
|
|
20230809,190500,73514560,5910,5910,5910,5910,0
|
|
20230809,190400,73514560,5910,5910,5910,5910,0
|
|
20230809,190300,73514560,5910,5910,5910,5910,0
|
|
20230809,190200,73514560,5910,5910,5910,5910,0
|
|
20230809,190100,73514560,5910,5910,5910,5910,0
|
|
20230809,190000,73514560,5910,5910,5910,5910,0
|
|
20230809,185900,73514560,5910,5910,5910,5910,0
|
|
20230809,185800,73514560,5910,5910,5910,5910,0
|
|
20230809,185700,73514560,5910,5910,5910,5910,0
|
|
20230809,185600,73514560,5910,5910,5910,5910,288
|
|
20230809,185500,73514560,5910,5910,5910,5910,0
|
|
20230809,185400,73514560,5910,5910,5910,5910,0
|
|
20230809,185300,73514560,5910,5910,5910,5910,0
|
|
20230809,185200,73514560,5910,5910,5910,5910,0
|
|
20230809,185100,73514560,5910,5910,5910,5910,0
|
|
20230809,185000,73514560,5910,5910,5910,5910,0
|
|
20230809,184900,73514560,5910,5910,5910,5910,0
|
|
20230809,184800,73514560,5910,5910,5910,5910,0
|
|
20230809,184700,73514560,5910,5910,5910,5910,0
|
|
20230809,184600,73514560,5910,5910,5910,5910,0
|
|
20230809,184500,73514560,5910,5910,5910,5910,0
|
|
20230809,184400,73514560,5910,5910,5910,5910,0
|
|
20230809,184300,73514560,5910,5910,5910,5910,0
|
|
20230809,184200,73514560,5910,5910,5910,5910,0
|
|
20230809,184100,73514560,5910,5910,5910,5910,0
|
|
20230809,184000,73514560,5910,5910,5910,5910,0
|
|
20230809,183900,73514560,5910,5910,5910,5910,0
|
|
20230809,183800,73514560,5910,5910,5910,5910,0
|
|
20230809,183700,73514560,5910,5910,5910,5910,0
|
|
20230809,183600,73514560,5910,5910,5910,5910,0
|
|
20230809,183500,73514560,5910,5910,5910,5910,0
|
|
20230809,183400,73514560,5910,5910,5910,5910,0
|
|
20230809,183300,73514560,5910,5910,5910,5910,0
|
|
20230809,183200,73514560,5910,5910,5910,5910,0
|
|
20230809,183100,73514560,5910,5910,5910,5910,0
|
|
20230809,183000,73514560,5910,5910,5910,5910,0
|
|
20230809,182900,73514560,5910,5910,5910,5910,0
|
|
20230809,182800,73514560,5910,5910,5910,5910,0
|
|
20230809,182700,73514560,5910,5910,5910,5910,0
|
|
20230809,182600,73514560,5910,5910,5910,5910,288
|
|
20230809,182500,73514560,5910,5910,5910,5910,0
|
|
20230809,182400,73514560,5910,5910,5910,5910,0
|
|
20230809,182300,73514560,5910,5910,5910,5910,0
|
|
20230809,182200,73514560,5910,5910,5910,5910,0
|
|
20230809,182100,73514560,5910,5910,5910,5910,0
|
|
20230809,182000,73514560,5910,5910,5910,5910,0
|
|
20230809,181900,73514560,5910,5910,5910,5910,0
|
|
20230809,181800,73514560,5910,5910,5910,5910,0
|
|
20230809,181700,73514560,5910,5910,5910,5910,0
|
|
20230809,181600,73514560,5910,5910,5910,5910,0
|
|
20230809,181500,73514560,5910,5910,5910,5910,0
|
|
20230809,181400,73514560,5910,5910,5910,5910,0
|
|
20230809,181300,73514560,5910,5910,5910,5910,0
|
|
20230809,181200,73514560,5910,5910,5910,5910,0
|
|
20230809,181100,73514560,5910,5910,5910,5910,0
|
|
20230809,181000,73514560,5910,5910,5910,5910,0
|
|
20230809,180900,73514560,5910,5910,5910,5910,0
|
|
20230809,180800,73514560,5910,5910,5910,5910,0
|
|
20230809,180700,73514560,5910,5910,5910,5910,0
|
|
20230809,180600,73514560,5910,5910,5910,5910,0
|
|
20230809,180500,73514560,5910,5910,5910,5910,0
|
|
20230809,180400,73514560,5910,5910,5910,5910,0
|
|
20230809,180300,73514560,5910,5910,5910,5910,0
|
|
20230809,180200,73514560,5910,5910,5910,5910,0
|
|
20230809,180100,73514560,5910,5910,5910,5910,0
|
|
20230809,180000,73514560,5910,5910,5910,5910,0
|
|
20230809,175900,73514560,5910,5910,5910,5910,0
|
|
20230809,175800,73514560,5910,5910,5910,5910,0
|
|
20230809,175700,73514560,5910,5910,5910,5910,0
|
|
20230809,175600,73514560,5910,5910,5910,5910,288
|
|
20230809,175500,73514560,5910,5910,5910,5910,0
|
|
20230809,175400,73514560,5910,5910,5910,5910,0
|
|
20230809,175300,73514560,5910,5910,5910,5910,0
|
|
20230809,175200,73514560,5910,5910,5910,5910,0
|
|
20230809,175100,73514560,5910,5910,5910,5910,0
|
|
20230809,175000,73514560,5910,5910,5910,5910,0
|
|
20230809,174900,73514560,5910,5910,5910,5910,0
|
|
20230809,174800,73514560,5910,5910,5910,5910,0
|
|
20230809,174700,73514560,5910,5910,5910,5910,0
|
|
20230809,174600,73514560,5910,5910,5910,5910,0
|
|
20230809,174500,73514560,5910,5910,5910,5910,0
|
|
20230809,174400,73514560,5910,5910,5910,5910,0
|
|
20230809,174300,73514560,5910,5910,5910,5910,0
|
|
20230809,174200,73514560,5910,5910,5910,5910,0
|
|
20230809,174100,73514560,5910,5910,5910,5910,0
|
|
20230809,174000,73514560,5910,5910,5910,5910,0
|
|
20230809,173900,73514560,5910,5910,5910,5910,0
|
|
20230809,173800,73514560,5910,5910,5910,5910,0
|
|
20230809,173700,73514560,5910,5910,5910,5910,0
|
|
20230809,173600,73514560,5910,5910,5910,5910,0
|
|
20230809,173500,73514560,5910,5910,5910,5910,0
|
|
20230809,173400,73514560,5910,5910,5910,5910,0
|
|
20230809,173300,73514560,5910,5910,5910,5910,0
|
|
20230809,173200,73514560,5910,5910,5910,5910,0
|
|
20230809,173100,73514560,5910,5910,5910,5910,0
|
|
20230809,173000,73514560,5910,5910,5910,5910,0
|
|
20230809,172900,73514560,5910,5910,5910,5910,0
|
|
20230809,172800,73514560,5910,5910,5910,5910,0
|
|
20230809,172700,73514560,5910,5910,5910,5910,0
|
|
20230809,172600,73514560,5910,5910,5910,5910,288
|
|
20230809,172500,73514560,5910,5910,5910,5910,0
|
|
20230809,172400,73514560,5910,5910,5910,5910,0
|
|
20230809,172300,73514560,5910,5910,5910,5910,0
|
|
20230809,172200,73514560,5910,5910,5910,5910,0
|
|
20230809,172100,73514560,5910,5910,5910,5910,0
|
|
20230809,172000,73514560,5910,5910,5910,5910,0
|
|
20230809,171900,73514560,5910,5910,5910,5910,0
|
|
20230809,171800,73514560,5910,5910,5910,5910,0
|
|
20230809,171700,73514560,5910,5910,5910,5910,0
|
|
20230809,171600,73514560,5910,5910,5910,5910,0
|
|
20230809,171500,73514560,5910,5910,5910,5910,0
|
|
20230809,171400,73514560,5910,5910,5910,5910,0
|
|
20230809,171300,73514560,5910,5910,5910,5910,0
|
|
20230809,171200,73514560,5910,5910,5910,5910,0
|
|
20230809,171100,73514560,5910,5910,5910,5910,0
|
|
20230809,171000,73514560,5910,5910,5910,5910,0
|
|
20230809,170900,73514560,5910,5910,5910,5910,0
|
|
20230809,170800,73514560,5910,5910,5910,5910,0
|
|
20230809,170700,73514560,5910,5910,5910,5910,0
|
|
20230809,170600,73514560,5910,5910,5910,5910,0
|
|
20230809,170500,73514560,5910,5910,5910,5910,0
|
|
20230809,170400,73514560,5910,5910,5910,5910,0
|
|
20230809,170300,73514560,5910,5910,5910,5910,0
|
|
20230809,170200,73514560,5910,5910,5910,5910,0
|
|
20230809,170100,73514560,5910,5910,5910,5910,0
|
|
20230809,170000,73514560,5910,5910,5910,5910,0
|
|
20230809,165900,73514560,5910,5910,5910,5910,0
|
|
20230809,165800,73514560,5910,5910,5910,5910,0
|
|
20230809,165700,73514560,5910,5910,5910,5910,0
|
|
20230809,165600,73514560,5910,5910,5910,5910,288
|
|
20230809,165500,73514560,5910,5910,5910,5910,0
|
|
20230809,165400,73514560,5910,5910,5910,5910,0
|
|
20230809,165300,73514560,5910,5910,5910,5910,0
|
|
20230809,165200,73514560,5910,5910,5910,5910,0
|
|
20230809,165100,73514560,5910,5910,5910,5910,0
|
|
20230809,165000,73514560,5910,5910,5910,5910,0
|
|
20230809,164900,73514560,5910,5910,5910,5910,0
|
|
20230809,164800,73514560,5910,5910,5910,5910,0
|
|
20230809,164700,73514560,5910,5910,5910,5910,0
|
|
20230809,164600,73514560,5910,5910,5910,5910,0
|
|
20230809,164500,73514560,5910,5910,5910,5910,0
|
|
20230809,164400,73514560,5910,5910,5910,5910,0
|
|
20230809,164300,73514560,5910,5910,5910,5910,0
|
|
20230809,164200,73514560,5910,5910,5910,5910,0
|
|
20230809,164100,73514560,5910,5910,5910,5910,0
|
|
20230809,164000,73514560,5910,5910,5910,5910,0
|
|
20230809,163900,73514560,5910,5910,5910,5910,0
|
|
20230809,163800,73514560,5910,5910,5910,5910,0
|
|
20230809,163700,73514560,5910,5910,5910,5910,0
|
|
20230809,163600,73514560,5910,5910,5910,5910,0
|
|
20230809,163500,73514560,5910,5910,5910,5910,0
|
|
20230809,163400,73514560,5910,5910,5910,5910,0
|
|
20230809,163300,73514560,5910,5910,5910,5910,0
|
|
20230809,163200,73514560,5910,5910,5910,5910,0
|
|
20230809,163100,73514560,5910,5910,5910,5910,0
|
|
20230809,163000,73514560,5910,5910,5910,5910,0
|
|
20230809,162900,73514560,5910,5910,5910,5910,0
|
|
20230809,162800,73514560,5910,5910,5910,5910,0
|
|
20230809,162700,73514560,5910,5910,5910,5910,0
|
|
20230809,162600,73514560,5910,5910,5910,5910,288
|
|
20230809,162500,73514560,5910,5910,5910,5910,0
|
|
20230809,162400,73514560,5910,5910,5910,5910,0
|
|
20230809,162300,73514560,5910,5910,5910,5910,0
|
|
20230809,162200,73514560,5910,5910,5910,5910,0
|
|
20230809,162100,73514560,5910,5910,5910,5910,0
|
|
20230809,162000,73514560,5910,5910,5910,5910,0
|
|
20230809,161900,73514560,5910,5910,5910,5910,0
|
|
20230809,161800,73514560,5910,5910,5910,5910,0
|
|
20230809,161700,73514560,5910,5910,5910,5910,0
|
|
20230809,161600,73514560,5910,5910,5910,5910,0
|
|
20230809,161500,73514560,5910,5910,5910,5910,0
|
|
20230809,161400,73514560,5910,5910,5910,5910,0
|
|
20230809,161300,73514560,5910,5910,5910,5910,0
|
|
20230809,161200,73514560,5910,5910,5910,5910,0
|
|
20230809,161100,73514560,5910,5910,5910,5910,0
|
|
20230809,161000,73514560,5910,5910,5910,5910,0
|
|
20230809,160900,73514560,5910,5910,5910,5910,0
|
|
20230809,160800,73514560,5910,5910,5910,5910,0
|
|
20230809,160700,73514560,5910,5910,5910,5910,0
|
|
20230809,160600,73514560,5910,5910,5910,5910,0
|
|
20230809,160500,73514560,5910,5910,5910,5910,0
|
|
20230809,160400,73514560,5910,5910,5910,5910,0
|
|
20230809,160300,73514560,5910,5910,5910,5910,0
|
|
20230809,160200,73514560,5910,5910,5910,5910,0
|
|
20230809,160100,73514560,5910,5910,5910,5910,0
|
|
20230809,160000,73514560,5910,5910,5910,5910,0
|
|
20230809,155900,73514560,5910,5910,5910,5910,0
|
|
20230809,155800,73514560,5910,5910,5910,5910,0
|
|
20230809,155700,73514560,5910,5910,5910,5910,0
|
|
20230809,155600,73514560,5910,5910,5910,5910,288
|
|
20230809,155500,73514560,5910,5910,5910,5910,0
|
|
20230809,155400,73514560,5910,5910,5910,5910,0
|
|
20230809,155300,73514560,5910,5910,5910,5910,0
|
|
20230809,155200,73514560,5910,5910,5910,5910,0
|
|
20230809,155100,73514560,5910,5910,5910,5910,0
|
|
20230809,155000,73514560,5910,5910,5910,5910,0
|
|
20230809,154900,73514560,5910,5910,5910,5910,0
|
|
20230809,154800,73514560,5910,5910,5910,5910,0
|
|
20230809,154700,73514560,5910,5910,5910,5910,0
|
|
20230809,154600,73514560,5910,5910,5910,5910,0
|
|
20230809,154500,73514560,5910,5910,5910,5910,0
|
|
20230809,154400,73514560,5910,5910,5910,5910,0
|
|
20230809,154300,73514560,5910,5910,5910,5910,0
|
|
20230809,154200,73514560,5910,5910,5910,5910,0
|
|
20230809,154100,73514560,5910,5910,5910,5910,0
|
|
20230809,154000,73514560,5910,5910,5910,5910,0
|
|
20230809,153900,73514560,5910,5910,5910,5910,0
|
|
20230809,153800,73514560,5910,5910,5910,5910,0
|
|
20230809,153700,73514560,5910,5910,5910,5910,0
|
|
20230809,153600,73514560,5910,5910,5910,5910,0
|
|
20230809,153500,73514560,5910,5910,5910,5910,0
|
|
20230809,153400,73514560,5910,5910,5910,5910,0
|
|
20230809,153300,73514560,5910,5910,5910,5910,0
|
|
20230809,153200,73514560,5910,5910,5910,5910,0
|
|
20230809,153100,73514560,5910,5910,5910,5910,0
|
|
20230809,153000,73514560,5910,5910,5910,5910,288
|
|
20230809,152900,71812480,5910,5910,5910,5910,0
|
|
20230809,152800,71812480,5910,5910,5910,5910,0
|
|
20230809,152700,71812480,5910,5910,5910,5910,0
|
|
20230809,152600,71812480,5910,5910,5910,5910,0
|
|
20230809,152500,71812480,5910,5910,5910,5910,0
|
|
20230809,152400,71812480,5910,5910,5910,5910,0
|
|
20230809,152300,71812480,5910,5910,5910,5910,0
|
|
20230809,152200,71812480,5910,5910,5910,5910,0
|
|
20230809,152100,71812480,5910,5910,5910,5910,0
|
|
20230809,152000,71812480,5910,5910,5910,5910,0
|
|
20230809,151900,71812480,5910,5920,5920,5910,64
|
|
20230809,151800,71434220,5930,5930,5930,5930,0
|
|
20230809,151700,71434220,5930,5930,5930,5930,0
|
|
20230809,151600,71434220,5930,5910,5930,5910,17
|
|
20230809,151500,71333710,5910,5920,5920,5910,60
|
|
20230809,151400,70979100,5930,5930,5930,5930,0
|
|
20230809,151300,70979100,5930,5930,5930,5930,0
|
|
20230809,151200,70979100,5930,5930,5930,5930,0
|
|
20230809,151100,70979100,5930,5930,5930,5930,1
|
|
20230809,151000,70973170,5920,5920,5930,5920,13
|
|
20230809,150900,70896200,5930,5930,5930,5930,0
|
|
20230809,150800,70896200,5930,5930,5930,5930,0
|
|
20230809,150700,70896200,5930,5930,5930,5930,0
|
|
20230809,150600,70896200,5930,5930,5930,5930,0
|
|
20230809,150500,70896200,5930,5930,5930,5930,0
|
|
20230809,150400,70896200,5930,5930,5930,5930,0
|
|
20230809,150300,70896200,5930,5930,5930,5930,0
|
|
20230809,150200,70896200,5930,5930,5930,5930,0
|
|
20230809,150100,70896200,5930,5930,5930,5930,0
|
|
20230809,150000,70896200,5930,5930,5930,5930,0
|
|
20230809,145900,70896200,5930,5930,5930,5930,0
|
|
20230809,145800,70896200,5930,5930,5930,5930,0
|
|
20230809,145700,70896200,5930,5930,5930,5930,0
|
|
20230809,145600,70896200,5930,5930,5930,5930,0
|
|
20230809,145500,70896200,5930,5930,5930,5930,0
|
|
20230809,145400,70896200,5930,5930,5930,5930,0
|
|
20230809,145300,70896200,5930,5930,5930,5930,0
|
|
20230809,145200,70896200,5930,5930,5930,5930,0
|
|
20230809,145100,70896200,5930,5930,5930,5930,0
|
|
20230809,145000,70896200,5930,5930,5930,5930,0
|
|
20230809,144900,70896200,5930,5930,5930,5930,0
|
|
20230809,144800,70896200,5930,5930,5930,5930,0
|
|
20230809,144700,70896200,5930,5930,5930,5930,0
|
|
20230809,144600,70896200,5930,5930,5930,5930,0
|
|
20230809,144500,70896200,5930,5930,5930,5930,0
|
|
20230809,144400,70896200,5930,5930,5930,5930,1
|
|
20230809,144300,70890270,5940,5940,5940,5940,0
|
|
20230809,144200,70890270,5940,5940,5940,5940,0
|
|
20230809,144100,70890270,5940,5940,5940,5940,0
|
|
20230809,144000,70890270,5940,5940,5940,5940,0
|
|
20230809,143900,70890270,5940,5940,5940,5940,0
|
|
20230809,143800,70890270,5940,5940,5940,5940,0
|
|
20230809,143700,70890270,5940,5940,5940,5940,0
|
|
20230809,143600,70890270,5940,5940,5940,5940,0
|
|
20230809,143500,70890270,5940,5940,5940,5940,0
|
|
20230809,143400,70890270,5940,5940,5940,5940,0
|
|
20230809,143300,70890270,5940,5940,5940,5940,0
|
|
20230809,143200,70890270,5940,5940,5940,5940,0
|
|
20230809,143100,70890270,5940,5940,5940,5940,0
|
|
20230809,143000,70890270,5940,5940,5940,5940,0
|
|
20230809,142900,70890270,5940,5940,5940,5940,0
|
|
20230809,142800,70890270,5940,5940,5940,5940,14
|
|
20230809,142700,70807110,5940,5940,5940,5940,0
|
|
20230809,142600,70807110,5940,5940,5940,5940,0
|
|
20230809,142500,70807110,5940,5940,5940,5940,0
|
|
20230809,142400,70807110,5940,5940,5940,5940,0
|
|
20230809,142300,70807110,5940,5940,5940,5940,0
|
|
20230809,142200,70807110,5940,5940,5940,5940,0
|
|
20230809,142100,70807110,5940,5940,5940,5940,0
|
|
20230809,142000,70807110,5940,5940,5940,5940,0
|
|
20230809,141900,70807110,5940,5940,5940,5940,0
|
|
20230809,141800,70807110,5940,5940,5940,5940,0
|
|
20230809,141700,70807110,5940,5940,5940,5940,0
|
|
20230809,141600,70807110,5940,5940,5940,5940,0
|
|
20230809,141500,70807110,5940,5940,5940,5940,0
|
|
20230809,141400,70807110,5940,5940,5940,5940,0
|
|
20230809,141300,70807110,5940,5940,5940,5940,0
|
|
20230809,141200,70807110,5940,5940,5940,5940,0
|
|
20230809,141100,70807110,5940,5940,5940,5940,0
|
|
20230809,141000,70807110,5940,5940,5940,5940,0
|
|
20230809,140900,70807110,5940,5940,5940,5940,0
|
|
20230809,140800,70807110,5940,5940,5940,5940,0
|
|
20230809,140700,70807110,5940,5930,5940,5930,69
|
|
20230809,140600,70397310,5900,5900,5900,5900,0
|
|
20230809,140500,70397310,5900,5900,5900,5900,0
|
|
20230809,140400,70397310,5900,5900,5900,5900,0
|
|
20230809,140300,70397310,5900,5900,5900,5900,0
|
|
20230809,140200,70397310,5900,5900,5900,5900,10
|
|
20230809,140100,70338310,5930,5930,5930,5930,1
|
|
20230809,140000,70332380,5940,5930,5940,5930,6
|
|
20230809,135900,70296780,5930,5930,5930,5930,0
|
|
20230809,135800,70296780,5930,5930,5930,5930,10
|
|
20230809,135700,70237480,5900,5900,5900,5900,0
|
|
20230809,135600,70237480,5900,5900,5900,5900,0
|
|
20230809,135500,70237480,5900,5900,5900,5900,0
|
|
20230809,135400,70237480,5900,5900,5900,5900,0
|
|
20230809,135300,70237480,5900,5900,5900,5900,0
|
|
20230809,135200,70237480,5900,5900,5900,5900,0
|
|
20230809,135100,70237480,5900,5900,5900,5900,0
|
|
20230809,135000,70237480,5900,5900,5900,5900,0
|
|
20230809,134900,70237480,5900,5900,5900,5900,0
|
|
20230809,134800,70237480,5900,5900,5900,5900,0
|
|
20230809,134700,70237480,5900,5900,5900,5900,0
|
|
20230809,134600,70237480,5900,5900,5900,5900,0
|
|
20230809,134500,70237480,5900,5900,5900,5900,0
|
|
20230809,134400,70237480,5900,5900,5900,5900,3
|
|
20230809,134300,70219780,5890,5890,5890,5890,0
|
|
20230809,134200,70219780,5890,5890,5890,5890,50
|
|
20230809,134100,69925280,5890,5890,5890,5890,0
|
|
20230809,134000,69925280,5890,5890,5890,5890,0
|
|
20230809,133900,69925280,5890,5890,5890,5890,78
|
|
20230809,133800,69465860,5900,5900,5900,5900,7
|
|
20230809,133700,69424560,5920,5920,5920,5920,0
|
|
20230809,133600,69424560,5920,5920,5920,5920,0
|
|
20230809,133500,69424560,5920,5920,5920,5920,0
|
|
20230809,133400,69424560,5920,5920,5920,5920,1
|
|
20230809,133300,69418640,5930,5930,5930,5930,0
|
|
20230809,133200,69418640,5930,5930,5930,5930,0
|
|
20230809,133100,69418640,5930,5930,5930,5930,0
|
|
20230809,133000,69418640,5930,5930,5930,5930,0
|
|
20230809,132900,69418640,5930,5930,5930,5930,14
|
|
20230809,132800,69335620,5940,5940,5940,5940,0
|
|
20230809,132700,69335620,5940,5940,5940,5940,0
|
|
20230809,132600,69335620,5940,5940,5940,5940,0
|
|
20230809,132500,69335620,5940,5940,5940,5940,0
|
|
20230809,132400,69335620,5940,5940,5940,5940,0
|
|
20230809,132300,69335620,5940,5940,5940,5940,0
|
|
20230809,132200,69335620,5940,5940,5940,5940,0
|
|
20230809,132100,69335620,5940,5940,5940,5940,0
|
|
20230809,132000,69335620,5940,5940,5940,5940,0
|
|
20230809,131900,69335620,5940,5940,5940,5940,0
|
|
20230809,131800,69335620,5940,5940,5940,5940,0
|
|
20230809,131700,69335620,5940,5940,5940,5940,0
|
|
20230809,131600,69335620,5940,5940,5940,5940,0
|
|
20230809,131500,69335620,5940,5940,5940,5940,0
|
|
20230809,131400,69335620,5940,5940,5940,5940,0
|
|
20230809,131300,69335620,5940,5940,5940,5940,0
|
|
20230809,131200,69335620,5940,5940,5940,5940,0
|
|
20230809,131100,69335620,5940,5940,5940,5940,0
|
|
20230809,131000,69335620,5940,5940,5940,5940,0
|
|
20230809,130900,69335620,5940,5940,5940,5940,0
|
|
20230809,130800,69335620,5940,5940,5940,5940,0
|
|
20230809,130700,69335620,5940,5940,5940,5940,0
|
|
20230809,130600,69335620,5940,5940,5940,5940,0
|
|
20230809,130500,69335620,5940,5940,5940,5940,0
|
|
20230809,130400,69335620,5940,5940,5940,5940,0
|
|
20230809,130300,69335620,5940,5940,5940,5940,0
|
|
20230809,130200,69335620,5940,5940,5940,5940,0
|
|
20230809,130100,69335620,5940,5940,5940,5940,0
|
|
20230809,130000,69335620,5940,5940,5940,5940,0
|
|
20230809,125900,69335620,5940,5940,5940,5940,0
|
|
20230809,125800,69335620,5940,5940,5940,5940,0
|
|
20230809,125700,69335620,5940,5940,5940,5940,2
|
|
20230809,125600,69323740,5930,5930,5930,5930,4
|
|
20230809,125500,69300020,5930,5930,5930,5930,0
|
|
20230809,125400,69300020,5930,5930,5930,5930,0
|
|
20230809,125300,69300020,5930,5930,5930,5930,0
|
|
20230809,125200,69300020,5930,5930,5930,5930,0
|
|
20230809,125100,69300020,5930,5930,5930,5930,0
|
|
20230809,125000,69300020,5930,5930,5930,5930,0
|
|
20230809,124900,69300020,5930,5930,5930,5930,0
|
|
20230809,124800,69300020,5930,5930,5930,5930,0
|
|
20230809,124700,69300020,5930,5930,5930,5930,0
|
|
20230809,124600,69300020,5930,5930,5930,5930,0
|
|
20230809,124500,69300020,5930,5930,5930,5930,0
|
|
20230809,124400,69300020,5930,5930,5930,5930,1
|
|
20230809,124300,69294090,5930,5890,5930,5890,2
|
|
20230809,124200,69282270,5890,5900,5900,5890,18
|
|
20230809,124100,69176080,5930,5900,5930,5900,2
|
|
20230809,124000,69164250,5920,5920,5920,5920,0
|
|
20230809,123900,69164250,5920,5920,5920,5920,0
|
|
20230809,123800,69164250,5920,5920,5920,5920,0
|
|
20230809,123700,69164250,5920,5920,5920,5920,0
|
|
20230809,123600,69164250,5920,5920,5920,5920,0
|
|
20230809,123500,69164250,5920,5920,5920,5920,0
|
|
20230809,123400,69164250,5920,5920,5920,5920,0
|
|
20230809,123300,69164250,5920,5920,5920,5920,0
|
|
20230809,123200,69164250,5920,5920,5920,5920,0
|
|
20230809,123100,69164250,5920,5920,5920,5920,0
|
|
20230809,123000,69164250,5920,5920,5920,5920,0
|
|
20230809,122900,69164250,5920,5920,5920,5920,0
|
|
20230809,122800,69164250,5920,5920,5920,5920,0
|
|
20230809,122700,69164250,5920,5920,5920,5920,0
|
|
20230809,122600,69164250,5920,5920,5920,5920,0
|
|
20230809,122500,69164250,5920,5920,5920,5920,0
|
|
20230809,122400,69164250,5920,5920,5920,5920,0
|
|
20230809,122300,69164250,5920,5920,5920,5920,0
|
|
20230809,122200,69164250,5920,5920,5920,5920,0
|
|
20230809,122100,69164250,5920,5920,5920,5920,0
|
|
20230809,122000,69164250,5920,5920,5920,5920,99
|
|
20230809,121900,68578170,5920,5920,5920,5920,0
|
|
20230809,121800,68578170,5920,5920,5920,5920,0
|
|
20230809,121700,68578170,5920,5920,5920,5920,0
|
|
20230809,121600,68578170,5920,5920,5920,5920,0
|
|
20230809,121500,68578170,5920,5920,5920,5920,0
|
|
20230809,121400,68578170,5920,5920,5920,5920,0
|
|
20230809,121300,68578170,5920,5920,5920,5920,0
|
|
20230809,121200,68578170,5920,5920,5920,5920,2
|
|
20230809,121100,68566330,5940,5940,5940,5940,0
|
|
20230809,121000,68566330,5940,5940,5940,5940,0
|
|
20230809,120900,68566330,5940,5940,5940,5940,0
|
|
20230809,120800,68566330,5940,5940,5940,5940,0
|
|
20230809,120700,68566330,5940,5940,5940,5940,0
|
|
20230809,120600,68566330,5940,5940,5940,5940,0
|
|
20230809,120500,68566330,5940,5940,5940,5940,0
|
|
20230809,120400,68566330,5940,5940,5940,5940,2
|
|
20230809,120300,68554450,5900,5900,5900,5900,18
|
|
20230809,120200,68448250,5900,5900,5900,5900,0
|
|
20230809,120100,68448250,5900,5900,5900,5900,0
|
|
20230809,120000,68448250,5900,5900,5900,5900,0
|
|
20230809,115900,68448250,5900,5900,5900,5900,0
|
|
20230809,115800,68448250,5900,5900,5900,5900,0
|
|
20230809,115700,68448250,5900,5900,5900,5900,0
|
|
20230809,115600,68448250,5900,5900,5900,5900,0
|
|
20230809,115500,68448250,5900,5900,5900,5900,0
|
|
20230809,115400,68448250,5900,5900,5900,5900,0
|
|
20230809,115300,68448250,5900,5900,5900,5900,0
|
|
20230809,115200,68448250,5900,5900,5900,5900,0
|
|
20230809,115100,68448250,5900,5900,5900,5900,0
|
|
20230809,115000,68448250,5900,5900,5900,5900,0
|
|
20230809,114900,68448250,5900,5900,5900,5900,0
|
|
20230809,114800,68448250,5900,5900,5900,5900,0
|
|
20230809,114700,68448250,5900,5900,5900,5900,0
|
|
20230809,114600,68448250,5900,5900,5900,5900,2
|
|
20230809,114500,68436450,5890,5890,5890,5890,0
|
|
20230809,114400,68436450,5890,5900,5900,5890,14
|
|
20230809,114300,68353960,5900,5900,5900,5900,18
|
|
20230809,114200,68247760,5900,5900,5900,5900,0
|
|
20230809,114100,68247760,5900,5900,5900,5900,0
|
|
20230809,114000,68247760,5900,5900,5900,5900,0
|
|
20230809,113900,68247760,5900,5900,5900,5900,25
|
|
20230809,113800,68100260,5900,5900,5900,5900,0
|
|
20230809,113700,68100260,5900,5900,5900,5900,0
|
|
20230809,113600,68100260,5900,5900,5900,5900,0
|
|
20230809,113500,68100260,5900,5900,5900,5900,0
|
|
20230809,113400,68100260,5900,5900,5900,5900,0
|
|
20230809,113300,68100260,5900,5900,5900,5900,0
|
|
20230809,113200,68100260,5900,5900,5900,5900,0
|
|
20230809,113100,68100260,5900,5900,5900,5900,0
|
|
20230809,113000,68100260,5900,5900,5900,5900,0
|
|
20230809,112900,68100260,5900,5900,5900,5900,0
|
|
20230809,112800,68100260,5900,5900,5900,5900,0
|
|
20230809,112700,68100260,5900,5900,5900,5900,0
|
|
20230809,112600,68100260,5900,5900,5900,5900,0
|
|
20230809,112500,68100260,5900,5900,5900,5900,0
|
|
20230809,112400,68100260,5900,5900,5900,5900,1
|
|
20230809,112300,68094360,5910,5910,5910,5910,0
|
|
20230809,112200,68094360,5910,5910,5910,5910,0
|
|
20230809,112100,68094360,5910,5910,5910,5910,0
|
|
20230809,112000,68094360,5910,5910,5910,5910,0
|
|
20230809,111900,68094360,5910,5910,5910,5910,0
|
|
20230809,111800,68094360,5910,5910,5910,5910,0
|
|
20230809,111700,68094360,5910,5910,5910,5910,0
|
|
20230809,111600,68094360,5910,5910,5910,5910,0
|
|
20230809,111500,68094360,5910,5910,5910,5910,0
|
|
20230809,111400,68094360,5910,5910,5910,5910,0
|
|
20230809,111300,68094360,5910,5910,5910,5910,0
|
|
20230809,111200,68094360,5910,5910,5910,5910,0
|
|
20230809,111100,68094360,5910,5910,5910,5910,0
|
|
20230809,111000,68094360,5910,5910,5910,5910,0
|
|
20230809,110900,68094360,5910,5910,5910,5910,0
|
|
20230809,110800,68094360,5910,5910,5910,5910,0
|
|
20230809,110700,68094360,5910,5910,5910,5910,0
|
|
20230809,110600,68094360,5910,5910,5910,5910,0
|
|
20230809,110500,68094360,5910,5910,5910,5910,0
|
|
20230809,110400,68094360,5910,5910,5910,5910,0
|
|
20230809,110300,68094360,5910,5910,5910,5910,0
|
|
20230809,110200,68094360,5910,5910,5910,5910,1
|
|
20230809,110100,68088450,5930,5930,5930,5930,0
|
|
20230809,110000,68088450,5930,5930,5930,5930,0
|
|
20230809,105900,68088450,5930,5930,5930,5930,0
|
|
20230809,105800,68088450,5930,5930,5930,5930,0
|
|
20230809,105700,68088450,5930,5930,5930,5930,0
|
|
20230809,105600,68088450,5930,5930,5930,5930,0
|
|
20230809,105500,68088450,5930,5930,5930,5930,0
|
|
20230809,105400,68088450,5930,5930,5930,5930,0
|
|
20230809,105300,68088450,5930,5930,5930,5930,0
|
|
20230809,105200,68088450,5930,5930,5930,5930,0
|
|
20230809,105100,68088450,5930,5930,5930,5930,0
|
|
20230809,105000,68088450,5930,5930,5930,5930,0
|
|
20230809,104900,68088450,5930,5930,5930,5930,0
|
|
20230809,104800,68088450,5930,5930,5930,5930,0
|
|
20230809,104700,68088450,5930,5930,5930,5930,0
|
|
20230809,104600,68088450,5930,5930,5930,5930,0
|
|
20230809,104500,68088450,5930,5930,5930,5930,0
|
|
20230809,104400,68088450,5930,5930,5930,5930,0
|
|
20230809,104300,68088450,5930,5930,5930,5930,2
|
|
20230809,104200,68076590,5910,5900,5910,5900,366
|
|
20230809,104100,65913670,5890,5890,5890,5890,0
|
|
20230809,104000,65913670,5890,5890,5890,5890,0
|
|
20230809,103900,65913670,5890,5890,5890,5890,0
|
|
20230809,103800,65913670,5890,5890,5890,5890,0
|
|
20230809,103700,65913670,5890,5890,5890,5890,4
|
|
20230809,103600,65890110,5890,5890,5890,5890,7
|
|
20230809,103500,65848880,5900,5900,5900,5900,2
|
|
20230809,103400,65837080,5880,5880,5880,5880,131
|
|
20230809,103300,65066800,5930,5930,5930,5930,0
|
|
20230809,103200,65066800,5930,5890,5930,5840,1671
|
|
20230809,103100,55281740,5890,5890,5890,5890,0
|
|
20230809,103000,55281740,5890,5890,5890,5890,0
|
|
20230809,102900,55281740,5890,5890,5890,5890,2
|
|
20230809,102800,55269960,5900,5900,5900,5900,0
|
|
20230809,102700,55269960,5900,5900,5900,5900,2
|
|
20230809,102600,55258160,5890,5890,5890,5890,0
|
|
20230809,102500,55258160,5890,5890,5890,5890,0
|
|
20230809,102400,55258160,5890,5890,5890,5890,56
|
|
20230809,102300,54928320,5860,5860,5860,5860,35
|
|
20230809,102200,54723220,5860,5860,5860,5860,0
|
|
20230809,102100,54723220,5860,5860,5860,5860,20
|
|
20230809,102000,54606020,5900,5900,5900,5900,0
|
|
20230809,101900,54606020,5900,5900,5900,5900,0
|
|
20230809,101800,54606020,5900,5900,5900,5900,0
|
|
20230809,101700,54606020,5900,5870,5900,5870,3
|
|
20230809,101600,54588360,5900,5900,5900,5900,0
|
|
20230809,101500,54588360,5900,5900,5900,5900,0
|
|
20230809,101400,54588360,5900,5900,5900,5900,0
|
|
20230809,101300,54588360,5900,5900,5900,5900,0
|
|
20230809,101200,54588360,5900,5900,5900,5900,1
|
|
20230809,101100,54582460,5890,5890,5890,5890,651
|
|
20230809,101000,50748070,5890,5890,5890,5890,0
|
|
20230809,100900,50748070,5890,5890,5890,5890,3
|
|
20230809,100800,50730400,5870,5880,5880,5870,3
|
|
20230809,100700,50712780,5890,5890,5890,5890,1
|
|
20230809,100600,50706890,5900,5900,5900,5900,0
|
|
20230809,100500,50706890,5900,5900,5900,5900,0
|
|
20230809,100400,50706890,5900,5860,5900,5830,697
|
|
20230809,100300,46628840,5870,5870,5870,5870,76
|
|
20230809,100200,46182720,5870,5870,5870,5870,0
|
|
20230809,100100,46182720,5870,5870,5870,5870,0
|
|
20230809,100000,46182720,5870,5870,5870,5870,0
|
|
20230809,095900,46182720,5870,5870,5870,5870,0
|
|
20230809,095800,46182720,5870,5870,5870,5870,0
|
|
20230809,095700,46182720,5870,5850,5870,5850,12
|
|
20230809,095600,46112480,5850,5850,5850,5850,20
|
|
20230809,095500,45995480,5880,5880,5880,5880,0
|
|
20230809,095400,45995480,5880,5880,5880,5880,1
|
|
20230809,095300,45989600,5850,5860,5860,5850,500
|
|
20230809,095200,43063240,5870,5870,5870,5870,0
|
|
20230809,095100,43063240,5870,5870,5870,5870,0
|
|
20230809,095000,43063240,5870,5870,5870,5870,93
|
|
20230809,094900,42517330,5870,5870,5870,5870,50
|
|
20230809,094800,42223830,5860,5860,5860,5860,13
|
|
20230809,094700,42147650,5870,5870,5870,5870,0
|
|
20230809,094600,42147650,5870,5870,5870,5870,352
|
|
20230809,094500,40081410,5870,5870,5870,5870,352
|
|
20230809,094400,38015170,5850,5850,5850,5850,0
|
|
20230809,094300,38015170,5850,5850,5850,5850,0
|
|
20230809,094200,38015170,5850,5870,5870,5850,1240
|
|
20230809,094100,30759910,5890,5890,5890,5890,0
|
|
20230809,094000,30759910,5890,5890,5890,5890,0
|
|
20230809,093900,30759910,5890,5890,5890,5890,0
|
|
20230809,093800,30759910,5890,5880,5890,5870,12
|
|
20230809,093700,30689390,5880,5880,5880,5880,0
|
|
20230809,093600,30689390,5880,5880,5880,5880,0
|
|
20230809,093500,30689390,5880,5880,5880,5880,1
|
|
20230809,093400,30683510,5890,5890,5890,5890,0
|
|
20230809,093300,30683510,5890,5890,5890,5890,1
|
|
20230809,093200,30677620,5900,5900,5900,5900,0
|
|
20230809,093100,30677620,5900,5910,5950,5900,762
|
|
20230809,093000,26181760,5900,5950,5950,5900,4048
|
|
20230809,092900,2232300,5950,5950,5950,5950,0
|
|
20230809,092800,2232300,5950,5950,5950,5950,0
|
|
20230809,092700,2232300,5950,5950,5950,5950,1
|
|
20230809,092600,2226350,5960,5960,5960,5960,0
|
|
20230809,092500,2226350,5960,5960,5960,5960,18
|
|
20230809,092400,2119070,5960,5960,5960,5960,0
|
|
20230809,092300,2119070,5960,5960,5960,5960,0
|
|
20230809,092200,2119070,5960,5960,5960,5960,1
|
|
20230809,092100,2113110,5980,5980,5980,5980,0
|
|
20230809,092000,2113110,5980,5980,5980,5980,0
|
|
20230809,091900,2113110,5980,5980,5980,5980,0
|
|
20230809,091800,2113110,5980,5980,5980,5980,1
|
|
20230809,091700,2107130,5980,5980,5980,5980,0
|
|
20230809,091600,2107130,5980,5980,5980,5980,0
|
|
20230809,091500,2107130,5980,5980,5980,5980,0
|
|
20230809,091400,2107130,5980,5980,5980,5980,1
|
|
20230809,091300,2101150,5950,5950,5950,5950,2
|
|
20230809,091200,2089250,5950,5950,5950,5950,0
|
|
20230809,091100,2089250,5950,5950,5950,5950,0
|
|
20230809,091000,2089250,5950,5950,5950,5950,14
|
|
20230809,090900,2005950,5960,5970,5970,5960,4
|
|
20230809,090800,1982100,5980,5980,5980,5980,0
|
|
20230809,090700,1982100,5980,5980,5980,5980,0
|
|
20230809,090600,1982100,5980,5980,5980,5980,0
|
|
20230809,090500,1982100,5980,5960,5980,5950,55
|
|
20230809,090400,1654810,5980,5970,5980,5960,4
|
|
20230809,090300,1630940,5980,5950,5980,5950,29
|
|
20230809,090200,1458180,5960,5960,5960,5960,1
|
|
20230809,090100,1452220,5970,5960,5970,5960,51
|
|
20230809,090000,1148250,5970,5980,5980,5970,182
|