646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,194300,133478850,5930,5930,5930,5930,922
|
|
20230904,194200,133478850,5930,5930,5930,5930,0
|
|
20230904,194100,133478850,5930,5930,5930,5930,0
|
|
20230904,194000,133478850,5930,5930,5930,5930,0
|
|
20230904,193900,133478850,5930,5930,5930,5930,0
|
|
20230904,193800,133478850,5930,5930,5930,5930,0
|
|
20230904,193700,133478850,5930,5930,5930,5930,0
|
|
20230904,193600,133478850,5930,5930,5930,5930,0
|
|
20230904,193500,133478850,5930,5930,5930,5930,0
|
|
20230904,193400,133478850,5930,5930,5930,5930,0
|
|
20230904,193300,133478850,5930,5930,5930,5930,0
|
|
20230904,193200,133478850,5930,5930,5930,5930,0
|
|
20230904,193100,133478850,5930,5930,5930,5930,0
|
|
20230904,193000,133478850,5930,5930,5930,5930,0
|
|
20230904,192900,133478850,5930,5930,5930,5930,0
|
|
20230904,192800,133478850,5930,5930,5930,5930,0
|
|
20230904,192700,133478850,5930,5930,5930,5930,0
|
|
20230904,192600,133478850,5930,5930,5930,5930,0
|
|
20230904,192500,133478850,5930,5930,5930,5930,0
|
|
20230904,192400,133478850,5930,5930,5930,5930,0
|
|
20230904,192300,133478850,5930,5930,5930,5930,0
|
|
20230904,192200,133478850,5930,5930,5930,5930,0
|
|
20230904,192100,133478850,5930,5930,5930,5930,0
|
|
20230904,192000,133478850,5930,5930,5930,5930,0
|
|
20230904,191900,133478850,5930,5930,5930,5930,0
|
|
20230904,191800,133478850,5930,5930,5930,5930,0
|
|
20230904,191700,133478850,5930,5930,5930,5930,0
|
|
20230904,191600,133478850,5930,5930,5930,5930,0
|
|
20230904,191500,133478850,5930,5930,5930,5930,0
|
|
20230904,191400,133478850,5930,5930,5930,5930,0
|
|
20230904,191300,133478850,5930,5930,5930,5930,922
|
|
20230904,191200,133478850,5930,5930,5930,5930,0
|
|
20230904,191100,133478850,5930,5930,5930,5930,0
|
|
20230904,191000,133478850,5930,5930,5930,5930,0
|
|
20230904,190900,133478850,5930,5930,5930,5930,0
|
|
20230904,190800,133478850,5930,5930,5930,5930,0
|
|
20230904,190700,133478850,5930,5930,5930,5930,0
|
|
20230904,190600,133478850,5930,5930,5930,5930,0
|
|
20230904,190500,133478850,5930,5930,5930,5930,0
|
|
20230904,190400,133478850,5930,5930,5930,5930,0
|
|
20230904,190300,133478850,5930,5930,5930,5930,0
|
|
20230904,190200,133478850,5930,5930,5930,5930,0
|
|
20230904,190100,133478850,5930,5930,5930,5930,0
|
|
20230904,190000,133478850,5930,5930,5930,5930,0
|
|
20230904,185900,133478850,5930,5930,5930,5930,0
|
|
20230904,185800,133478850,5930,5930,5930,5930,0
|
|
20230904,185700,133478850,5930,5930,5930,5930,0
|
|
20230904,185600,133478850,5930,5930,5930,5930,0
|
|
20230904,185500,133478850,5930,5930,5930,5930,0
|
|
20230904,185400,133478850,5930,5930,5930,5930,0
|
|
20230904,185300,133478850,5930,5930,5930,5930,0
|
|
20230904,185200,133478850,5930,5930,5930,5930,0
|
|
20230904,185100,133478850,5930,5930,5930,5930,0
|
|
20230904,185000,133478850,5930,5930,5930,5930,0
|
|
20230904,184900,133478850,5930,5930,5930,5930,0
|
|
20230904,184800,133478850,5930,5930,5930,5930,0
|
|
20230904,184700,133478850,5930,5930,5930,5930,0
|
|
20230904,184600,133478850,5930,5930,5930,5930,0
|
|
20230904,184500,133478850,5930,5930,5930,5930,0
|
|
20230904,184400,133478850,5930,5930,5930,5930,0
|
|
20230904,184300,133478850,5930,5930,5930,5930,922
|
|
20230904,184200,133478850,5930,5930,5930,5930,0
|
|
20230904,184100,133478850,5930,5930,5930,5930,0
|
|
20230904,184000,133478850,5930,5930,5930,5930,0
|
|
20230904,183900,133478850,5930,5930,5930,5930,0
|
|
20230904,183800,133478850,5930,5930,5930,5930,0
|
|
20230904,183700,133478850,5930,5930,5930,5930,0
|
|
20230904,183600,133478850,5930,5930,5930,5930,0
|
|
20230904,183500,133478850,5930,5930,5930,5930,0
|
|
20230904,183400,133478850,5930,5930,5930,5930,0
|
|
20230904,183300,133478850,5930,5930,5930,5930,0
|
|
20230904,183200,133478850,5930,5930,5930,5930,0
|
|
20230904,183100,133478850,5930,5930,5930,5930,0
|
|
20230904,183000,133478850,5930,5930,5930,5930,0
|
|
20230904,182900,133478850,5930,5930,5930,5930,0
|
|
20230904,182800,133478850,5930,5930,5930,5930,0
|
|
20230904,182700,133478850,5930,5930,5930,5930,0
|
|
20230904,182600,133478850,5930,5930,5930,5930,0
|
|
20230904,182500,133478850,5930,5930,5930,5930,0
|
|
20230904,182400,133478850,5930,5930,5930,5930,0
|
|
20230904,182300,133478850,5930,5930,5930,5930,0
|
|
20230904,182200,133478850,5930,5930,5930,5930,0
|
|
20230904,182100,133478850,5930,5930,5930,5930,0
|
|
20230904,182000,133478850,5930,5930,5930,5930,0
|
|
20230904,181900,133478850,5930,5930,5930,5930,0
|
|
20230904,181800,133478850,5930,5930,5930,5930,0
|
|
20230904,181700,133478850,5930,5930,5930,5930,0
|
|
20230904,181600,133478850,5930,5930,5930,5930,0
|
|
20230904,181500,133478850,5930,5930,5930,5930,0
|
|
20230904,181400,133478850,5930,5930,5930,5930,0
|
|
20230904,181300,133478850,5930,5930,5930,5930,922
|
|
20230904,181200,133478850,5930,5930,5930,5930,0
|
|
20230904,181100,133478850,5930,5930,5930,5930,0
|
|
20230904,181000,133478850,5930,5930,5930,5930,0
|
|
20230904,180900,133478850,5930,5930,5930,5930,0
|
|
20230904,180800,133478850,5930,5930,5930,5930,0
|
|
20230904,180700,133478850,5930,5930,5930,5930,0
|
|
20230904,180600,133478850,5930,5930,5930,5930,0
|
|
20230904,180500,133478850,5930,5930,5930,5930,0
|
|
20230904,180400,133478850,5930,5930,5930,5930,0
|
|
20230904,180300,133478850,5930,5930,5930,5930,0
|
|
20230904,180200,133478850,5930,5930,5930,5930,0
|
|
20230904,180100,133478850,5930,5930,5930,5930,0
|
|
20230904,180000,133478850,5930,5930,5930,5930,0
|
|
20230904,175900,133478850,5930,5930,5930,5930,0
|
|
20230904,175800,133478850,5930,5930,5930,5930,0
|
|
20230904,175700,133478850,5930,5930,5930,5930,0
|
|
20230904,175600,133478850,5930,5930,5930,5930,0
|
|
20230904,175500,133478850,5930,5930,5930,5930,0
|
|
20230904,175400,133478850,5930,5930,5930,5930,0
|
|
20230904,175300,133478850,5930,5930,5930,5930,0
|
|
20230904,175200,133478850,5930,5930,5930,5930,0
|
|
20230904,175100,133478850,5930,5930,5930,5930,0
|
|
20230904,175000,133478850,5930,5930,5930,5930,0
|
|
20230904,174900,133478850,5930,5930,5930,5930,0
|
|
20230904,174800,133478850,5930,5930,5930,5930,0
|
|
20230904,174700,133478850,5930,5930,5930,5930,0
|
|
20230904,174600,133478850,5930,5930,5930,5930,0
|
|
20230904,174500,133478850,5930,5930,5930,5930,0
|
|
20230904,174400,133478850,5930,5930,5930,5930,0
|
|
20230904,174300,133478850,5930,5930,5930,5930,922
|
|
20230904,174200,133478850,5930,5930,5930,5930,0
|
|
20230904,174100,133478850,5930,5930,5930,5930,0
|
|
20230904,174000,133478850,5930,5930,5930,5930,0
|
|
20230904,173900,133478850,5930,5930,5930,5930,0
|
|
20230904,173800,133478850,5930,5930,5930,5930,0
|
|
20230904,173700,133478850,5930,5930,5930,5930,0
|
|
20230904,173600,133478850,5930,5930,5930,5930,0
|
|
20230904,173500,133478850,5930,5930,5930,5930,0
|
|
20230904,173400,133478850,5930,5930,5930,5930,0
|
|
20230904,173300,133478850,5930,5930,5930,5930,0
|
|
20230904,173200,133478850,5930,5930,5930,5930,0
|
|
20230904,173100,133478850,5930,5930,5930,5930,0
|
|
20230904,173000,133478850,5930,5930,5930,5930,0
|
|
20230904,172900,133478850,5930,5930,5930,5930,0
|
|
20230904,172800,133478850,5930,5930,5930,5930,0
|
|
20230904,172700,133478850,5930,5930,5930,5930,0
|
|
20230904,172600,133478850,5930,5930,5930,5930,0
|
|
20230904,172500,133478850,5930,5930,5930,5930,0
|
|
20230904,172400,133478850,5930,5930,5930,5930,0
|
|
20230904,172300,133478850,5930,5930,5930,5930,0
|
|
20230904,172200,133478850,5930,5930,5930,5930,0
|
|
20230904,172100,133478850,5930,5930,5930,5930,0
|
|
20230904,172000,133478850,5930,5930,5930,5930,0
|
|
20230904,171900,133478850,5930,5930,5930,5930,0
|
|
20230904,171800,133478850,5930,5930,5930,5930,0
|
|
20230904,171700,133478850,5930,5930,5930,5930,0
|
|
20230904,171600,133478850,5930,5930,5930,5930,0
|
|
20230904,171500,133478850,5930,5930,5930,5930,0
|
|
20230904,171400,133478850,5930,5930,5930,5930,0
|
|
20230904,171300,133478850,5930,5930,5930,5930,922
|
|
20230904,171200,133478850,5930,5930,5930,5930,0
|
|
20230904,171100,133478850,5930,5930,5930,5930,0
|
|
20230904,171000,133478850,5930,5930,5930,5930,0
|
|
20230904,170900,133478850,5930,5930,5930,5930,0
|
|
20230904,170800,133478850,5930,5930,5930,5930,0
|
|
20230904,170700,133478850,5930,5930,5930,5930,0
|
|
20230904,170600,133478850,5930,5930,5930,5930,0
|
|
20230904,170500,133478850,5930,5930,5930,5930,0
|
|
20230904,170400,133478850,5930,5930,5930,5930,0
|
|
20230904,170300,133478850,5930,5930,5930,5930,0
|
|
20230904,170200,133478850,5930,5930,5930,5930,0
|
|
20230904,170100,133478850,5930,5930,5930,5930,0
|
|
20230904,170000,133478850,5930,5930,5930,5930,0
|
|
20230904,165900,133478850,5930,5930,5930,5930,0
|
|
20230904,165800,133478850,5930,5930,5930,5930,0
|
|
20230904,165700,133478850,5930,5930,5930,5930,0
|
|
20230904,165600,133478850,5930,5930,5930,5930,0
|
|
20230904,165500,133478850,5930,5930,5930,5930,0
|
|
20230904,165400,133478850,5930,5930,5930,5930,0
|
|
20230904,165300,133478850,5930,5930,5930,5930,0
|
|
20230904,165200,133478850,5930,5930,5930,5930,0
|
|
20230904,165100,133478850,5930,5930,5930,5930,0
|
|
20230904,165000,133478850,5930,5930,5930,5930,0
|
|
20230904,164900,133478850,5930,5930,5930,5930,0
|
|
20230904,164800,133478850,5930,5930,5930,5930,0
|
|
20230904,164700,133478850,5930,5930,5930,5930,0
|
|
20230904,164600,133478850,5930,5930,5930,5930,0
|
|
20230904,164500,133478850,5930,5930,5930,5930,0
|
|
20230904,164400,133478850,5930,5930,5930,5930,0
|
|
20230904,164300,133478850,5930,5930,5930,5930,922
|
|
20230904,164200,133478850,5930,5930,5930,5930,0
|
|
20230904,164100,133478850,5930,5930,5930,5930,0
|
|
20230904,164000,133478850,5930,5930,5930,5930,0
|
|
20230904,163900,133478850,5930,5930,5930,5930,0
|
|
20230904,163800,133478850,5930,5930,5930,5930,0
|
|
20230904,163700,133478850,5930,5930,5930,5930,0
|
|
20230904,163600,133478850,5930,5930,5930,5930,0
|
|
20230904,163500,133478850,5930,5930,5930,5930,0
|
|
20230904,163400,133478850,5930,5930,5930,5930,0
|
|
20230904,163300,133478850,5930,5930,5930,5930,0
|
|
20230904,163200,133478850,5930,5930,5930,5930,0
|
|
20230904,163100,133478850,5930,5930,5930,5930,0
|
|
20230904,163000,133478850,5930,5930,5930,5930,0
|
|
20230904,162900,133478850,5930,5930,5930,5930,0
|
|
20230904,162800,133478850,5930,5930,5930,5930,0
|
|
20230904,162700,133478850,5930,5930,5930,5930,0
|
|
20230904,162600,133478850,5930,5930,5930,5930,0
|
|
20230904,162500,133478850,5930,5930,5930,5930,0
|
|
20230904,162400,133478850,5930,5930,5930,5930,0
|
|
20230904,162300,133478850,5930,5930,5930,5930,0
|
|
20230904,162200,133478850,5930,5930,5930,5930,0
|
|
20230904,162100,133478850,5930,5930,5930,5930,0
|
|
20230904,162000,133478850,5930,5930,5930,5930,0
|
|
20230904,161900,133478850,5930,5930,5930,5930,0
|
|
20230904,161800,133478850,5930,5930,5930,5930,0
|
|
20230904,161700,133478850,5930,5930,5930,5930,0
|
|
20230904,161600,133478850,5930,5930,5930,5930,0
|
|
20230904,161500,133478850,5930,5930,5930,5930,0
|
|
20230904,161400,133478850,5930,5930,5930,5930,0
|
|
20230904,161300,133478850,5930,5930,5930,5930,922
|
|
20230904,161200,133478850,5930,5930,5930,5930,0
|
|
20230904,161100,133478850,5930,5930,5930,5930,0
|
|
20230904,161000,133478850,5930,5930,5930,5930,0
|
|
20230904,160900,133478850,5930,5930,5930,5930,0
|
|
20230904,160800,133478850,5930,5930,5930,5930,0
|
|
20230904,160700,133478850,5930,5930,5930,5930,0
|
|
20230904,160600,133478850,5930,5930,5930,5930,0
|
|
20230904,160500,133478850,5930,5930,5930,5930,0
|
|
20230904,160400,133478850,5930,5930,5930,5930,0
|
|
20230904,160300,133478850,5930,5930,5930,5930,0
|
|
20230904,160200,133478850,5930,5930,5930,5930,0
|
|
20230904,160100,133478850,5930,5930,5930,5930,0
|
|
20230904,160000,133478850,5930,5930,5930,5930,0
|
|
20230904,155900,133478850,5930,5930,5930,5930,0
|
|
20230904,155800,133478850,5930,5930,5930,5930,0
|
|
20230904,155700,133478850,5930,5930,5930,5930,0
|
|
20230904,155600,133478850,5930,5930,5930,5930,0
|
|
20230904,155500,133478850,5930,5930,5930,5930,0
|
|
20230904,155400,133478850,5930,5930,5930,5930,0
|
|
20230904,155300,133478850,5930,5930,5930,5930,0
|
|
20230904,155200,133478850,5930,5930,5930,5930,0
|
|
20230904,155100,133478850,5930,5930,5930,5930,0
|
|
20230904,155000,133478850,5930,5930,5930,5930,0
|
|
20230904,154900,133478850,5930,5930,5930,5930,0
|
|
20230904,154800,133478850,5930,5930,5930,5930,0
|
|
20230904,154700,133478850,5930,5930,5930,5930,0
|
|
20230904,154600,133478850,5930,5930,5930,5930,0
|
|
20230904,154500,133478850,5930,5930,5930,5930,0
|
|
20230904,154400,133478850,5930,5930,5930,5930,0
|
|
20230904,154300,133478850,5930,5930,5930,5930,922
|
|
20230904,154200,133478850,5930,5930,5930,5930,0
|
|
20230904,154100,133478850,5930,5930,5930,5930,0
|
|
20230904,154000,133478850,5930,5930,5930,5930,0
|
|
20230904,153900,133478850,5930,5930,5930,5930,0
|
|
20230904,153800,133478850,5930,5930,5930,5930,0
|
|
20230904,153700,133478850,5930,5930,5930,5930,0
|
|
20230904,153600,133478850,5930,5930,5930,5930,0
|
|
20230904,153500,133478850,5930,5930,5930,5930,0
|
|
20230904,153400,133478850,5930,5930,5930,5930,0
|
|
20230904,153300,133478850,5930,5930,5930,5930,0
|
|
20230904,153200,133478850,5930,5930,5930,5930,0
|
|
20230904,153100,133478850,5930,5930,5930,5930,0
|
|
20230904,153000,133478850,5930,5930,5930,5930,922
|
|
20230904,152900,128011390,5890,5890,5890,5890,0
|
|
20230904,152800,128011390,5890,5890,5890,5890,0
|
|
20230904,152700,128011390,5890,5890,5890,5890,0
|
|
20230904,152600,128011390,5890,5890,5890,5890,0
|
|
20230904,152500,128011390,5890,5890,5890,5890,0
|
|
20230904,152400,128011390,5890,5890,5890,5890,0
|
|
20230904,152300,128011390,5890,5890,5890,5890,0
|
|
20230904,152200,128011390,5890,5890,5890,5890,0
|
|
20230904,152100,128011390,5890,5890,5890,5890,0
|
|
20230904,152000,128011390,5890,5890,5890,5890,0
|
|
20230904,151900,128011390,5890,5890,5890,5890,2
|
|
20230904,151800,127999610,5850,5850,5850,5850,201
|
|
20230904,151700,126823760,5850,5860,5860,5850,151
|
|
20230904,151600,125940390,5890,5880,5900,5850,1631
|
|
20230904,151500,116396240,5910,5910,5910,5910,0
|
|
20230904,151400,116396240,5910,5910,5910,5910,0
|
|
20230904,151300,116396240,5910,5910,5910,5910,3
|
|
20230904,151200,116378510,5920,5920,5920,5920,0
|
|
20230904,151100,116378510,5920,5920,5920,5920,0
|
|
20230904,151000,116378510,5920,5920,5920,5920,10
|
|
20230904,150900,116319310,5920,5920,5920,5920,20
|
|
20230904,150800,116200910,5930,5930,5930,5930,0
|
|
20230904,150700,116200910,5930,5930,5930,5930,0
|
|
20230904,150600,116200910,5930,5880,5930,5880,1000
|
|
20230904,150500,110280740,5890,5890,5890,5890,0
|
|
20230904,150400,110280740,5890,5890,5890,5890,0
|
|
20230904,150300,110280740,5890,5890,5890,5890,0
|
|
20230904,150200,110280740,5890,5870,5890,5870,52
|
|
20230904,150100,109974480,5850,5850,5850,5850,0
|
|
20230904,150000,109974480,5850,5850,5850,5850,0
|
|
20230904,145900,109974480,5850,5850,5850,5850,0
|
|
20230904,145800,109974480,5850,5850,5850,5850,0
|
|
20230904,145700,109974480,5850,5850,5850,5850,0
|
|
20230904,145600,109974480,5850,5850,5850,5850,0
|
|
20230904,145500,109974480,5850,5850,5850,5850,0
|
|
20230904,145400,109974480,5850,5850,5850,5850,0
|
|
20230904,145300,109974480,5850,5850,5850,5850,0
|
|
20230904,145200,109974480,5850,5850,5850,5850,0
|
|
20230904,145100,109974480,5850,5850,5850,5850,0
|
|
20230904,145000,109974480,5850,5850,5850,5850,0
|
|
20230904,144900,109974480,5850,5850,5850,5850,0
|
|
20230904,144800,109974480,5850,5850,5850,5850,0
|
|
20230904,144700,109974480,5850,5850,5850,5850,0
|
|
20230904,144600,109974480,5850,5850,5850,5850,0
|
|
20230904,144500,109974480,5850,5850,5850,5850,0
|
|
20230904,144400,109974480,5850,5850,5850,5850,1
|
|
20230904,144300,109968630,5850,5850,5850,5850,0
|
|
20230904,144200,109968630,5850,5850,5850,5850,0
|
|
20230904,144100,109968630,5850,5850,5850,5850,0
|
|
20230904,144000,109968630,5850,5850,5850,5850,0
|
|
20230904,143900,109968630,5850,5880,5880,5850,915
|
|
20230904,143800,104611020,5890,5890,5890,5890,0
|
|
20230904,143700,104611020,5890,5890,5890,5890,0
|
|
20230904,143600,104611020,5890,5890,5890,5890,0
|
|
20230904,143500,104611020,5890,5890,5890,5890,10
|
|
20230904,143400,104552120,5910,5910,5910,5910,0
|
|
20230904,143300,104552120,5910,5910,5910,5910,0
|
|
20230904,143200,104552120,5910,5910,5910,5910,0
|
|
20230904,143100,104552120,5910,5910,5910,5910,0
|
|
20230904,143000,104552120,5910,5910,5910,5910,0
|
|
20230904,142900,104552120,5910,5910,5910,5910,0
|
|
20230904,142800,104552120,5910,5910,5910,5910,0
|
|
20230904,142700,104552120,5910,5910,5910,5910,0
|
|
20230904,142600,104552120,5910,5910,5910,5910,0
|
|
20230904,142500,104552120,5910,5910,5910,5910,0
|
|
20230904,142400,104552120,5910,5910,5910,5910,0
|
|
20230904,142300,104552120,5910,5910,5910,5910,0
|
|
20230904,142200,104552120,5910,5910,5910,5910,0
|
|
20230904,142100,104552120,5910,5910,5910,5910,0
|
|
20230904,142000,104552120,5910,5910,5910,5910,0
|
|
20230904,141900,104552120,5910,5910,5910,5910,0
|
|
20230904,141800,104552120,5910,5910,5910,5910,0
|
|
20230904,141700,104552120,5910,5910,5910,5910,0
|
|
20230904,141600,104552120,5910,5910,5910,5910,0
|
|
20230904,141500,104552120,5910,5910,5910,5910,0
|
|
20230904,141400,104552120,5910,5910,5910,5910,0
|
|
20230904,141300,104552120,5910,5910,5910,5910,0
|
|
20230904,141200,104552120,5910,5910,5910,5910,0
|
|
20230904,141100,104552120,5910,5910,5910,5910,0
|
|
20230904,141000,104552120,5910,5910,5910,5910,0
|
|
20230904,140900,104552120,5910,5910,5910,5910,0
|
|
20230904,140800,104552120,5910,5910,5910,5910,0
|
|
20230904,140700,104552120,5910,5910,5910,5910,0
|
|
20230904,140600,104552120,5910,5910,5910,5910,0
|
|
20230904,140500,104552120,5910,5910,5910,5910,0
|
|
20230904,140400,104552120,5910,5910,5910,5910,36
|
|
20230904,140300,104339360,5920,5900,5920,5900,131
|
|
20230904,140200,103563860,5920,5910,5920,5910,100
|
|
20230904,140100,102971880,5920,5920,5920,5920,0
|
|
20230904,140000,102971880,5920,5920,5920,5920,0
|
|
20230904,135900,102971880,5920,5910,5920,5910,70
|
|
20230904,135800,102557510,5900,5900,5900,5900,0
|
|
20230904,135700,102557510,5900,5900,5900,5900,0
|
|
20230904,135600,102557510,5900,5900,5900,5900,0
|
|
20230904,135500,102557510,5900,5900,5900,5900,0
|
|
20230904,135400,102557510,5900,5900,5900,5900,0
|
|
20230904,135300,102557510,5900,5900,5900,5900,0
|
|
20230904,135200,102557510,5900,5900,5900,5900,200
|
|
20230904,135100,101377510,5910,5910,5910,5910,0
|
|
20230904,135000,101377510,5910,5910,5910,5910,0
|
|
20230904,134900,101377510,5910,5910,5910,5910,0
|
|
20230904,134800,101377510,5910,5910,5910,5910,0
|
|
20230904,134700,101377510,5910,5910,5910,5910,0
|
|
20230904,134600,101377510,5910,5880,5910,5880,85
|
|
20230904,134500,100875220,5850,5850,5850,5850,0
|
|
20230904,134400,100875220,5850,5850,5850,5850,0
|
|
20230904,134300,100875220,5850,5850,5850,5850,0
|
|
20230904,134200,100875220,5850,5850,5850,5850,0
|
|
20230904,134100,100875220,5850,5850,5850,5850,0
|
|
20230904,134000,100875220,5850,5850,5850,5850,480
|
|
20230904,133900,98067220,5850,5850,5850,5850,0
|
|
20230904,133800,98067220,5850,5850,5850,5850,0
|
|
20230904,133700,98067220,5850,5850,5850,5850,0
|
|
20230904,133600,98067220,5850,5850,5850,5850,0
|
|
20230904,133500,98067220,5850,5850,5850,5850,0
|
|
20230904,133400,98067220,5850,5860,5860,5850,1000
|
|
20230904,133300,92207530,5870,5870,5870,5870,100
|
|
20230904,133200,91620530,5880,5880,5880,5880,0
|
|
20230904,133100,91620530,5880,5880,5880,5880,0
|
|
20230904,133000,91620530,5880,5880,5880,5880,0
|
|
20230904,132900,91620530,5880,5880,5880,5880,0
|
|
20230904,132800,91620530,5880,5880,5880,5880,0
|
|
20230904,132700,91620530,5880,5880,5880,5880,0
|
|
20230904,132600,91620530,5880,5880,5880,5880,0
|
|
20230904,132500,91620530,5880,5880,5880,5880,1
|
|
20230904,132400,91614650,5880,5880,5880,5880,0
|
|
20230904,132300,91614650,5880,5880,5880,5880,0
|
|
20230904,132200,91614650,5880,5880,5880,5880,0
|
|
20230904,132100,91614650,5880,5880,5880,5880,0
|
|
20230904,132000,91614650,5880,5880,5880,5880,0
|
|
20230904,131900,91614650,5880,5880,5880,5880,0
|
|
20230904,131800,91614650,5880,5880,5880,5880,10
|
|
20230904,131700,91555850,5870,5870,5870,5870,0
|
|
20230904,131600,91555850,5870,5870,5870,5870,0
|
|
20230904,131500,91555850,5870,5870,5870,5870,0
|
|
20230904,131400,91555850,5870,5870,5870,5870,0
|
|
20230904,131300,91555850,5870,5870,5870,5870,0
|
|
20230904,131200,91555850,5870,5870,5870,5870,2
|
|
20230904,131100,91544110,5880,5880,5880,5880,0
|
|
20230904,131000,91544110,5880,5880,5880,5880,0
|
|
20230904,130900,91544110,5880,5880,5880,5880,1
|
|
20230904,130800,91538230,5870,5870,5870,5870,18
|
|
20230904,130700,91432570,5870,5870,5870,5870,0
|
|
20230904,130600,91432570,5870,5870,5870,5870,0
|
|
20230904,130500,91432570,5870,5870,5870,5870,0
|
|
20230904,130400,91432570,5870,5870,5870,5870,136
|
|
20230904,130300,90634250,5920,5920,5920,5920,0
|
|
20230904,130200,90634250,5920,5920,5920,5920,200
|
|
20230904,130100,89450250,5920,5920,5920,5920,0
|
|
20230904,130000,89450250,5920,5920,5920,5920,0
|
|
20230904,125900,89450250,5920,5920,5920,5920,0
|
|
20230904,125800,89450250,5920,5920,5920,5920,0
|
|
20230904,125700,89450250,5920,5920,5920,5920,0
|
|
20230904,125600,89450250,5920,5900,5920,5900,138
|
|
20230904,125500,88634360,5890,5890,5890,5890,0
|
|
20230904,125400,88634360,5890,5890,5890,5890,0
|
|
20230904,125300,88634360,5890,5890,5890,5890,0
|
|
20230904,125200,88634360,5890,5890,5890,5890,0
|
|
20230904,125100,88634360,5890,5890,5890,5890,0
|
|
20230904,125000,88634360,5890,5890,5890,5890,0
|
|
20230904,124900,88634360,5890,5890,5890,5890,1
|
|
20230904,124800,88628470,5900,5900,5900,5900,0
|
|
20230904,124700,88628470,5900,5900,5900,5900,127
|
|
20230904,124600,87879170,5900,5900,5900,5900,0
|
|
20230904,124500,87879170,5900,5900,5900,5900,0
|
|
20230904,124400,87879170,5900,5890,5900,5890,10
|
|
20230904,124300,87820220,5900,5900,5900,5900,0
|
|
20230904,124200,87820220,5900,5900,5900,5900,0
|
|
20230904,124100,87820220,5900,5900,5900,5900,0
|
|
20230904,124000,87820220,5900,5900,5900,5900,0
|
|
20230904,123900,87820220,5900,5900,5900,5900,0
|
|
20230904,123800,87820220,5900,5900,5900,5900,15
|
|
20230904,123700,87731720,5900,5880,5900,5880,125
|
|
20230904,123600,86995460,5870,5870,5870,5870,0
|
|
20230904,123500,86995460,5870,5870,5870,5870,0
|
|
20230904,123400,86995460,5870,5870,5870,5870,0
|
|
20230904,123300,86995460,5870,5870,5870,5870,0
|
|
20230904,123200,86995460,5870,5870,5870,5870,0
|
|
20230904,123100,86995460,5870,5870,5870,5870,0
|
|
20230904,123000,86995460,5870,5870,5870,5870,1
|
|
20230904,122900,86989590,5860,5860,5860,5860,0
|
|
20230904,122800,86989590,5860,5860,5860,5860,0
|
|
20230904,122700,86989590,5860,5860,5860,5860,0
|
|
20230904,122600,86989590,5860,5860,5860,5860,0
|
|
20230904,122500,86989590,5860,5860,5860,5860,37
|
|
20230904,122400,86772770,5850,5850,5850,5850,1
|
|
20230904,122300,86766920,5860,5860,5860,5860,0
|
|
20230904,122200,86766920,5860,5860,5860,5860,0
|
|
20230904,122100,86766920,5860,5860,5860,5860,665
|
|
20230904,122000,82870020,5860,5860,5860,5860,0
|
|
20230904,121900,82870020,5860,5860,5860,5860,0
|
|
20230904,121800,82870020,5860,5860,5860,5860,0
|
|
20230904,121700,82870020,5860,5860,5860,5860,0
|
|
20230904,121600,82870020,5860,5860,5860,5860,0
|
|
20230904,121500,82870020,5860,5860,5860,5860,0
|
|
20230904,121400,82870020,5860,5860,5860,5860,0
|
|
20230904,121300,82870020,5860,5860,5860,5860,0
|
|
20230904,121200,82870020,5860,5860,5860,5860,0
|
|
20230904,121100,82870020,5860,5860,5860,5860,55
|
|
20230904,121000,82547720,5860,5860,5860,5860,0
|
|
20230904,120900,82547720,5860,5860,5860,5860,0
|
|
20230904,120800,82547720,5860,5860,5860,5860,0
|
|
20230904,120700,82547720,5860,5860,5860,5860,0
|
|
20230904,120600,82547720,5860,5860,5860,5860,0
|
|
20230904,120500,82547720,5860,5860,5860,5860,50
|
|
20230904,120400,82254720,5860,5860,5860,5860,0
|
|
20230904,120300,82254720,5860,5860,5860,5860,0
|
|
20230904,120200,82254720,5860,5860,5860,5860,0
|
|
20230904,120100,82254720,5860,5860,5860,5860,0
|
|
20230904,120000,82254720,5860,5860,5860,5860,0
|
|
20230904,115900,82254720,5860,5860,5860,5860,0
|
|
20230904,115800,82254720,5860,5860,5860,5860,0
|
|
20230904,115700,82254720,5860,5860,5860,5860,0
|
|
20230904,115600,82254720,5860,5860,5860,5860,0
|
|
20230904,115500,82254720,5860,5860,5860,5860,0
|
|
20230904,115400,82254720,5860,5860,5860,5860,0
|
|
20230904,115300,82254720,5860,5860,5860,5860,50
|
|
20230904,115200,81961720,5880,5880,5880,5880,46
|
|
20230904,115100,81691240,5880,5880,5880,5880,4
|
|
20230904,115000,81667720,5880,5880,5880,5880,0
|
|
20230904,114900,81667720,5880,5880,5880,5880,0
|
|
20230904,114800,81667720,5880,5880,5880,5880,3
|
|
20230904,114700,81650080,5870,5870,5870,5870,0
|
|
20230904,114600,81650080,5870,5870,5870,5870,200
|
|
20230904,114500,80476080,5890,5890,5890,5890,0
|
|
20230904,114400,80476080,5890,5890,5890,5890,0
|
|
20230904,114300,80476080,5890,5890,5890,5890,0
|
|
20230904,114200,80476080,5890,5890,5890,5890,0
|
|
20230904,114100,80476080,5890,5890,5890,5890,0
|
|
20230904,114000,80476080,5890,5890,5890,5890,0
|
|
20230904,113900,80476080,5890,5890,5890,5890,0
|
|
20230904,113800,80476080,5890,5890,5890,5890,0
|
|
20230904,113700,80476080,5890,5890,5890,5890,0
|
|
20230904,113600,80476080,5890,5890,5890,5890,0
|
|
20230904,113500,80476080,5890,5890,5890,5890,0
|
|
20230904,113400,80476080,5890,5890,5890,5890,0
|
|
20230904,113300,80476080,5890,5890,5890,5890,0
|
|
20230904,113200,80476080,5890,5890,5890,5890,0
|
|
20230904,113100,80476080,5890,5890,5890,5890,0
|
|
20230904,113000,80476080,5890,5890,5890,5890,0
|
|
20230904,112900,80476080,5890,5860,5890,5860,24
|
|
20230904,112800,80335410,5860,5860,5860,5860,0
|
|
20230904,112700,80335410,5860,5860,5860,5860,0
|
|
20230904,112600,80335410,5860,5860,5860,5860,10
|
|
20230904,112500,80276810,5860,5860,5860,5860,67
|
|
20230904,112400,79884190,5860,5860,5860,5860,500
|
|
20230904,112300,76954190,5870,5870,5870,5870,0
|
|
20230904,112200,76954190,5870,5870,5870,5870,0
|
|
20230904,112100,76954190,5870,5870,5870,5870,0
|
|
20230904,112000,76954190,5870,5870,5870,5870,0
|
|
20230904,111900,76954190,5870,5870,5870,5870,1
|
|
20230904,111800,76948320,5860,5860,5860,5860,0
|
|
20230904,111700,76948320,5860,5860,5860,5860,0
|
|
20230904,111600,76948320,5860,5860,5860,5860,7
|
|
20230904,111500,76907300,5860,5860,5860,5860,0
|
|
20230904,111400,76907300,5860,5860,5860,5860,2
|
|
20230904,111300,76895580,5890,5890,5890,5890,0
|
|
20230904,111200,76895580,5890,5890,5890,5890,20
|
|
20230904,111100,76777780,5880,5880,5880,5880,0
|
|
20230904,111000,76777780,5880,5880,5880,5880,0
|
|
20230904,110900,76777780,5880,5880,5880,5880,0
|
|
20230904,110800,76777780,5880,5880,5880,5880,0
|
|
20230904,110700,76777780,5880,5880,5880,5880,0
|
|
20230904,110600,76777780,5880,5880,5880,5880,0
|
|
20230904,110500,76777780,5880,5880,5880,5880,0
|
|
20230904,110400,76777780,5880,5880,5880,5880,0
|
|
20230904,110300,76777780,5880,5880,5880,5880,0
|
|
20230904,110200,76777780,5880,5870,5880,5870,2
|
|
20230904,110100,76766030,5860,5860,5860,5860,0
|
|
20230904,110000,76766030,5860,5860,5860,5860,0
|
|
20230904,105900,76766030,5860,5860,5860,5860,30
|
|
20230904,105800,76590230,5870,5870,5870,5870,0
|
|
20230904,105700,76590230,5870,5870,5870,5870,0
|
|
20230904,105600,76590230,5870,5870,5870,5870,0
|
|
20230904,105500,76590230,5870,5870,5870,5870,0
|
|
20230904,105400,76590230,5870,5870,5870,5870,0
|
|
20230904,105300,76590230,5870,5870,5870,5870,0
|
|
20230904,105200,76590230,5870,5870,5870,5870,0
|
|
20230904,105100,76590230,5870,5870,5870,5870,0
|
|
20230904,105000,76590230,5870,5870,5870,5870,0
|
|
20230904,104900,76590230,5870,5870,5870,5870,0
|
|
20230904,104800,76590230,5870,5870,5870,5870,0
|
|
20230904,104700,76590230,5870,5870,5870,5870,0
|
|
20230904,104600,76590230,5870,5870,5870,5870,0
|
|
20230904,104500,76590230,5870,5870,5870,5870,0
|
|
20230904,104400,76590230,5870,5870,5870,5870,12
|
|
20230904,104300,76519790,5850,5850,5850,5850,0
|
|
20230904,104200,76519790,5850,5850,5850,5850,0
|
|
20230904,104100,76519790,5850,5850,5850,5850,0
|
|
20230904,104000,76519790,5850,5850,5850,5850,0
|
|
20230904,103900,76519790,5850,5850,5850,5850,0
|
|
20230904,103800,76519790,5850,5850,5850,5850,0
|
|
20230904,103700,76519790,5850,5850,5850,5850,0
|
|
20230904,103600,76519790,5850,5850,5850,5850,0
|
|
20230904,103500,76519790,5850,5850,5850,5850,0
|
|
20230904,103400,76519790,5850,5850,5850,5850,77
|
|
20230904,103300,76069340,5850,5850,5850,5850,75
|
|
20230904,103200,75630590,5850,5850,5850,5850,0
|
|
20230904,103100,75630590,5850,5860,5860,5850,112
|
|
20230904,103000,74975220,5870,5870,5870,5870,0
|
|
20230904,102900,74975220,5870,5870,5870,5870,0
|
|
20230904,102800,74975220,5870,5870,5870,5870,4
|
|
20230904,102700,74951740,5860,5860,5860,5860,0
|
|
20230904,102600,74951740,5860,5860,5860,5860,0
|
|
20230904,102500,74951740,5860,5860,5860,5860,0
|
|
20230904,102400,74951740,5860,5860,5860,5860,16
|
|
20230904,102300,74857980,5860,5860,5860,5860,0
|
|
20230904,102200,74857980,5860,5860,5860,5860,0
|
|
20230904,102100,74857980,5860,5860,5860,5860,0
|
|
20230904,102000,74857980,5860,5860,5860,5860,914
|
|
20230904,101900,69501940,5860,5860,5860,5860,0
|
|
20230904,101800,69501940,5860,5860,5860,5860,0
|
|
20230904,101700,69501940,5860,5860,5860,5860,700
|
|
20230904,101600,65399940,5870,5870,5870,5870,0
|
|
20230904,101500,65399940,5870,5870,5870,5870,144
|
|
20230904,101400,64554660,5880,5880,5880,5880,0
|
|
20230904,101300,64554660,5880,5880,5880,5880,1673
|
|
20230904,101200,54717420,5900,5880,5900,5880,600
|
|
20230904,101100,51187420,5890,5890,5890,5890,0
|
|
20230904,101000,51187420,5890,5890,5890,5890,0
|
|
20230904,100900,51187420,5890,5890,5890,5890,0
|
|
20230904,100800,51187420,5890,5890,5890,5890,0
|
|
20230904,100700,51187420,5890,5890,5890,5890,0
|
|
20230904,100600,51187420,5890,5890,5890,5890,0
|
|
20230904,100500,51187420,5890,5890,5890,5890,0
|
|
20230904,100400,51187420,5890,5900,5900,5890,57
|
|
20230904,100300,50851650,5900,5900,5900,5900,0
|
|
20230904,100200,50851650,5900,5900,5900,5900,0
|
|
20230904,100100,50851650,5900,5900,5900,5900,1
|
|
20230904,100000,50845750,5920,5920,5920,5920,5
|
|
20230904,095900,50816150,5900,5900,5900,5900,40
|
|
20230904,095800,50580150,5930,5930,5930,5930,0
|
|
20230904,095700,50580150,5930,5930,5930,5930,0
|
|
20230904,095600,50580150,5930,5930,5930,5930,0
|
|
20230904,095500,50580150,5930,5930,5930,5930,0
|
|
20230904,095400,50580150,5930,5930,5930,5930,0
|
|
20230904,095300,50580150,5930,5930,5930,5930,70
|
|
20230904,095200,50165050,5940,5940,5940,5940,0
|
|
20230904,095100,50165050,5940,5940,5940,5940,0
|
|
20230904,095000,50165050,5940,5910,5940,5880,1253
|
|
20230904,094900,42787240,5910,5910,5910,5910,0
|
|
20230904,094800,42787240,5910,5910,5910,5910,0
|
|
20230904,094700,42787240,5910,5910,5910,5910,41
|
|
20230904,094600,42544930,5910,5910,5910,5910,1
|
|
20230904,094500,42539020,5910,5910,5910,5910,0
|
|
20230904,094400,42539020,5910,5910,5910,5910,19
|
|
20230904,094300,42426730,5920,5920,5920,5920,0
|
|
20230904,094200,42426730,5920,5920,5920,5920,0
|
|
20230904,094100,42426730,5920,5920,5920,5920,0
|
|
20230904,094000,42426730,5920,5890,5920,5890,572
|
|
20230904,093900,39048790,5890,5880,5890,5880,265
|
|
20230904,093800,37488220,5880,5880,5880,5880,228
|
|
20230904,093700,36147580,5870,5870,5870,5870,376
|
|
20230904,093600,33940460,5890,5890,5890,5890,37
|
|
20230904,093500,33722530,5890,5890,5890,5890,1
|
|
20230904,093400,33716640,5890,5890,5890,5890,0
|
|
20230904,093300,33716640,5890,5890,5890,5890,0
|
|
20230904,093200,33716640,5890,5890,5890,5890,100
|
|
20230904,093100,33127640,5890,5890,5890,5890,1
|
|
20230904,093000,33121750,5880,5880,5880,5880,100
|
|
20230904,092900,32533750,5880,5880,5880,5880,281
|
|
20230904,092800,30881470,5870,5860,5870,5860,418
|
|
20230904,092700,28428060,5860,5830,5860,5830,961
|
|
20230904,092600,22806500,5830,5830,5830,5830,0
|
|
20230904,092500,22806500,5830,5830,5830,5830,0
|
|
20230904,092400,22806500,5830,5830,5830,5830,0
|
|
20230904,092300,22806500,5830,5830,5830,5830,0
|
|
20230904,092200,22806500,5830,5840,5840,5830,111
|
|
20230904,092100,22158510,5860,5840,5860,5840,200
|
|
20230904,092000,20987560,5840,5840,5840,5840,274
|
|
20230904,091900,19387400,5840,5840,5840,5840,0
|
|
20230904,091800,19387400,5840,5840,5840,5840,38
|
|
20230904,091700,19165480,5830,5830,5830,5830,0
|
|
20230904,091600,19165480,5830,5830,5830,5830,2
|
|
20230904,091500,19153820,5810,5810,5810,5810,0
|
|
20230904,091400,19153820,5810,5810,5810,5810,0
|
|
20230904,091300,19153820,5810,5880,5880,5810,313
|
|
20230904,091200,17332750,5870,5850,5870,5850,30
|
|
20230904,091100,17156910,5850,5850,5850,5850,0
|
|
20230904,091000,17156910,5850,5850,5850,5850,0
|
|
20230904,090900,17156910,5850,5850,5850,5850,15
|
|
20230904,090800,17069160,5820,5820,5820,5820,188
|
|
20230904,090700,15975000,5840,5800,5880,5800,2467
|
|
20230904,090600,1535280,5810,5810,5810,5810,0
|
|
20230904,090500,1535280,5810,5810,5810,5810,13
|
|
20230904,090400,1459750,5810,5810,5810,5810,3
|
|
20230904,090300,1442320,5810,5840,5840,5800,75
|
|
20230904,090200,1006940,5840,5820,5840,5820,11
|
|
20230904,090100,942900,5850,5850,5850,5850,0
|
|
20230904,090000,942900,5850,5860,5860,5850,161
|