650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,194700,254055860,5840,5840,5840,5840,3294
|
|
20230907,194600,254055860,5840,5840,5840,5840,0
|
|
20230907,194500,254055860,5840,5840,5840,5840,0
|
|
20230907,194400,254055860,5840,5840,5840,5840,0
|
|
20230907,194300,254055860,5840,5840,5840,5840,0
|
|
20230907,194200,254055860,5840,5840,5840,5840,0
|
|
20230907,194100,254055860,5840,5840,5840,5840,0
|
|
20230907,194000,254055860,5840,5840,5840,5840,0
|
|
20230907,193900,254055860,5840,5840,5840,5840,0
|
|
20230907,193800,254055860,5840,5840,5840,5840,0
|
|
20230907,193700,254055860,5840,5840,5840,5840,0
|
|
20230907,193600,254055860,5840,5840,5840,5840,0
|
|
20230907,193500,254055860,5840,5840,5840,5840,0
|
|
20230907,193400,254055860,5840,5840,5840,5840,0
|
|
20230907,193300,254055860,5840,5840,5840,5840,0
|
|
20230907,193200,254055860,5840,5840,5840,5840,0
|
|
20230907,193100,254055860,5840,5840,5840,5840,0
|
|
20230907,193000,254055860,5840,5840,5840,5840,0
|
|
20230907,192900,254055860,5840,5840,5840,5840,0
|
|
20230907,192800,254055860,5840,5840,5840,5840,0
|
|
20230907,192700,254055860,5840,5840,5840,5840,0
|
|
20230907,192600,254055860,5840,5840,5840,5840,0
|
|
20230907,192500,254055860,5840,5840,5840,5840,0
|
|
20230907,192400,254055860,5840,5840,5840,5840,0
|
|
20230907,192300,254055860,5840,5840,5840,5840,0
|
|
20230907,192200,254055860,5840,5840,5840,5840,0
|
|
20230907,192100,254055860,5840,5840,5840,5840,0
|
|
20230907,192000,254055860,5840,5840,5840,5840,0
|
|
20230907,191900,254055860,5840,5840,5840,5840,0
|
|
20230907,191800,254055860,5840,5840,5840,5840,0
|
|
20230907,191700,254055860,5840,5840,5840,5840,3294
|
|
20230907,191600,254055860,5840,5840,5840,5840,0
|
|
20230907,191500,254055860,5840,5840,5840,5840,0
|
|
20230907,191400,254055860,5840,5840,5840,5840,0
|
|
20230907,191300,254055860,5840,5840,5840,5840,0
|
|
20230907,191200,254055860,5840,5840,5840,5840,0
|
|
20230907,191100,254055860,5840,5840,5840,5840,0
|
|
20230907,191000,254055860,5840,5840,5840,5840,0
|
|
20230907,190900,254055860,5840,5840,5840,5840,0
|
|
20230907,190800,254055860,5840,5840,5840,5840,0
|
|
20230907,190700,254055860,5840,5840,5840,5840,0
|
|
20230907,190600,254055860,5840,5840,5840,5840,0
|
|
20230907,190500,254055860,5840,5840,5840,5840,0
|
|
20230907,190400,254055860,5840,5840,5840,5840,0
|
|
20230907,190300,254055860,5840,5840,5840,5840,0
|
|
20230907,190200,254055860,5840,5840,5840,5840,0
|
|
20230907,190100,254055860,5840,5840,5840,5840,0
|
|
20230907,190000,254055860,5840,5840,5840,5840,0
|
|
20230907,185900,254055860,5840,5840,5840,5840,0
|
|
20230907,185800,254055860,5840,5840,5840,5840,0
|
|
20230907,185700,254055860,5840,5840,5840,5840,0
|
|
20230907,185600,254055860,5840,5840,5840,5840,0
|
|
20230907,185500,254055860,5840,5840,5840,5840,0
|
|
20230907,185400,254055860,5840,5840,5840,5840,0
|
|
20230907,185300,254055860,5840,5840,5840,5840,0
|
|
20230907,185200,254055860,5840,5840,5840,5840,0
|
|
20230907,185100,254055860,5840,5840,5840,5840,0
|
|
20230907,185000,254055860,5840,5840,5840,5840,0
|
|
20230907,184900,254055860,5840,5840,5840,5840,0
|
|
20230907,184800,254055860,5840,5840,5840,5840,0
|
|
20230907,184700,254055860,5840,5840,5840,5840,3294
|
|
20230907,184600,254055860,5840,5840,5840,5840,0
|
|
20230907,184500,254055860,5840,5840,5840,5840,0
|
|
20230907,184400,254055860,5840,5840,5840,5840,0
|
|
20230907,184300,254055860,5840,5840,5840,5840,0
|
|
20230907,184200,254055860,5840,5840,5840,5840,0
|
|
20230907,184100,254055860,5840,5840,5840,5840,0
|
|
20230907,184000,254055860,5840,5840,5840,5840,0
|
|
20230907,183900,254055860,5840,5840,5840,5840,0
|
|
20230907,183800,254055860,5840,5840,5840,5840,0
|
|
20230907,183700,254055860,5840,5840,5840,5840,0
|
|
20230907,183600,254055860,5840,5840,5840,5840,0
|
|
20230907,183500,254055860,5840,5840,5840,5840,0
|
|
20230907,183400,254055860,5840,5840,5840,5840,0
|
|
20230907,183300,254055860,5840,5840,5840,5840,0
|
|
20230907,183200,254055860,5840,5840,5840,5840,0
|
|
20230907,183100,254055860,5840,5840,5840,5840,0
|
|
20230907,183000,254055860,5840,5840,5840,5840,0
|
|
20230907,182900,254055860,5840,5840,5840,5840,0
|
|
20230907,182800,254055860,5840,5840,5840,5840,0
|
|
20230907,182700,254055860,5840,5840,5840,5840,0
|
|
20230907,182600,254055860,5840,5840,5840,5840,0
|
|
20230907,182500,254055860,5840,5840,5840,5840,0
|
|
20230907,182400,254055860,5840,5840,5840,5840,0
|
|
20230907,182300,254055860,5840,5840,5840,5840,0
|
|
20230907,182200,254055860,5840,5840,5840,5840,0
|
|
20230907,182100,254055860,5840,5840,5840,5840,0
|
|
20230907,182000,254055860,5840,5840,5840,5840,0
|
|
20230907,181900,254055860,5840,5840,5840,5840,0
|
|
20230907,181800,254055860,5840,5840,5840,5840,0
|
|
20230907,181700,254055860,5840,5840,5840,5840,3294
|
|
20230907,181600,254055860,5840,5840,5840,5840,0
|
|
20230907,181500,254055860,5840,5840,5840,5840,0
|
|
20230907,181400,254055860,5840,5840,5840,5840,0
|
|
20230907,181300,254055860,5840,5840,5840,5840,0
|
|
20230907,181200,254055860,5840,5840,5840,5840,0
|
|
20230907,181100,254055860,5840,5840,5840,5840,0
|
|
20230907,181000,254055860,5840,5840,5840,5840,0
|
|
20230907,180900,254055860,5840,5840,5840,5840,0
|
|
20230907,180800,254055860,5840,5840,5840,5840,0
|
|
20230907,180700,254055860,5840,5840,5840,5840,0
|
|
20230907,180600,254055860,5840,5840,5840,5840,0
|
|
20230907,180500,254055860,5840,5840,5840,5840,0
|
|
20230907,180400,254055860,5840,5840,5840,5840,0
|
|
20230907,180300,254055860,5840,5840,5840,5840,0
|
|
20230907,180200,254055860,5840,5840,5840,5840,0
|
|
20230907,180100,254055860,5840,5840,5840,5840,0
|
|
20230907,180000,254055860,5840,5840,5840,5840,0
|
|
20230907,175900,254055860,5840,5840,5840,5840,0
|
|
20230907,175800,254055860,5840,5840,5840,5840,0
|
|
20230907,175700,254055860,5840,5840,5840,5840,0
|
|
20230907,175600,254055860,5840,5840,5840,5840,0
|
|
20230907,175500,254055860,5840,5840,5840,5840,0
|
|
20230907,175400,254055860,5840,5840,5840,5840,0
|
|
20230907,175300,254055860,5840,5840,5840,5840,0
|
|
20230907,175200,254055860,5840,5840,5840,5840,0
|
|
20230907,175100,254055860,5840,5840,5840,5840,0
|
|
20230907,175000,254055860,5840,5840,5840,5840,0
|
|
20230907,174900,254055860,5840,5840,5840,5840,0
|
|
20230907,174800,254055860,5840,5840,5840,5840,0
|
|
20230907,174700,254055860,5840,5840,5840,5840,3294
|
|
20230907,174600,254055860,5840,5840,5840,5840,0
|
|
20230907,174500,254055860,5840,5840,5840,5840,0
|
|
20230907,174400,254055860,5840,5840,5840,5840,0
|
|
20230907,174300,254055860,5840,5840,5840,5840,0
|
|
20230907,174200,254055860,5840,5840,5840,5840,0
|
|
20230907,174100,254055860,5840,5840,5840,5840,0
|
|
20230907,174000,254055860,5840,5840,5840,5840,0
|
|
20230907,173900,254055860,5840,5840,5840,5840,0
|
|
20230907,173800,254055860,5840,5840,5840,5840,0
|
|
20230907,173700,254055860,5840,5840,5840,5840,0
|
|
20230907,173600,254055860,5840,5840,5840,5840,0
|
|
20230907,173500,254055860,5840,5840,5840,5840,0
|
|
20230907,173400,254055860,5840,5840,5840,5840,0
|
|
20230907,173300,254055860,5840,5840,5840,5840,0
|
|
20230907,173200,254055860,5840,5840,5840,5840,0
|
|
20230907,173100,254055860,5840,5840,5840,5840,0
|
|
20230907,173000,254055860,5840,5840,5840,5840,0
|
|
20230907,172900,254055860,5840,5840,5840,5840,0
|
|
20230907,172800,254055860,5840,5840,5840,5840,0
|
|
20230907,172700,254055860,5840,5840,5840,5840,0
|
|
20230907,172600,254055860,5840,5840,5840,5840,0
|
|
20230907,172500,254055860,5840,5840,5840,5840,0
|
|
20230907,172400,254055860,5840,5840,5840,5840,0
|
|
20230907,172300,254055860,5840,5840,5840,5840,0
|
|
20230907,172200,254055860,5840,5840,5840,5840,0
|
|
20230907,172100,254055860,5840,5840,5840,5840,0
|
|
20230907,172000,254055860,5840,5840,5840,5840,0
|
|
20230907,171900,254055860,5840,5840,5840,5840,0
|
|
20230907,171800,254055860,5840,5840,5840,5840,0
|
|
20230907,171700,254055860,5840,5840,5840,5840,3294
|
|
20230907,171600,254055860,5840,5840,5840,5840,0
|
|
20230907,171500,254055860,5840,5840,5840,5840,0
|
|
20230907,171400,254055860,5840,5840,5840,5840,0
|
|
20230907,171300,254055860,5840,5840,5840,5840,0
|
|
20230907,171200,254055860,5840,5840,5840,5840,0
|
|
20230907,171100,254055860,5840,5840,5840,5840,0
|
|
20230907,171000,254055860,5840,5840,5840,5840,0
|
|
20230907,170900,254055860,5840,5840,5840,5840,0
|
|
20230907,170800,254055860,5840,5840,5840,5840,0
|
|
20230907,170700,254055860,5840,5840,5840,5840,0
|
|
20230907,170600,254055860,5840,5840,5840,5840,0
|
|
20230907,170500,254055860,5840,5840,5840,5840,0
|
|
20230907,170400,254055860,5840,5840,5840,5840,0
|
|
20230907,170300,254055860,5840,5840,5840,5840,0
|
|
20230907,170200,254055860,5840,5840,5840,5840,0
|
|
20230907,170100,254055860,5840,5840,5840,5840,0
|
|
20230907,170000,254055860,5840,5840,5840,5840,0
|
|
20230907,165900,254055860,5840,5840,5840,5840,0
|
|
20230907,165800,254055860,5840,5840,5840,5840,0
|
|
20230907,165700,254055860,5840,5840,5840,5840,0
|
|
20230907,165600,254055860,5840,5840,5840,5840,0
|
|
20230907,165500,254055860,5840,5840,5840,5840,0
|
|
20230907,165400,254055860,5840,5840,5840,5840,0
|
|
20230907,165300,254055860,5840,5840,5840,5840,0
|
|
20230907,165200,254055860,5840,5840,5840,5840,0
|
|
20230907,165100,254055860,5840,5840,5840,5840,0
|
|
20230907,165000,254055860,5840,5840,5840,5840,0
|
|
20230907,164900,254055860,5840,5840,5840,5840,0
|
|
20230907,164800,254055860,5840,5840,5840,5840,0
|
|
20230907,164700,254055860,5840,5840,5840,5840,3294
|
|
20230907,164600,254055860,5840,5840,5840,5840,0
|
|
20230907,164500,254055860,5840,5840,5840,5840,0
|
|
20230907,164400,254055860,5840,5840,5840,5840,0
|
|
20230907,164300,254055860,5840,5840,5840,5840,0
|
|
20230907,164200,254055860,5840,5840,5840,5840,0
|
|
20230907,164100,254055860,5840,5840,5840,5840,0
|
|
20230907,164000,254055860,5840,5840,5840,5840,0
|
|
20230907,163900,254055860,5840,5840,5840,5840,0
|
|
20230907,163800,254055860,5840,5840,5840,5840,0
|
|
20230907,163700,254055860,5840,5840,5840,5840,0
|
|
20230907,163600,254055860,5840,5840,5840,5840,0
|
|
20230907,163500,254055860,5840,5840,5840,5840,0
|
|
20230907,163400,254055860,5840,5840,5840,5840,0
|
|
20230907,163300,254055860,5840,5840,5840,5840,0
|
|
20230907,163200,254055860,5840,5840,5840,5840,0
|
|
20230907,163100,254055860,5840,5840,5840,5840,0
|
|
20230907,163000,254055860,5840,5840,5840,5840,0
|
|
20230907,162900,254055860,5840,5840,5840,5840,0
|
|
20230907,162800,254055860,5840,5840,5840,5840,0
|
|
20230907,162700,254055860,5840,5840,5840,5840,0
|
|
20230907,162600,254055860,5840,5840,5840,5840,0
|
|
20230907,162500,254055860,5840,5840,5840,5840,0
|
|
20230907,162400,254055860,5840,5840,5840,5840,0
|
|
20230907,162300,254055860,5840,5840,5840,5840,0
|
|
20230907,162200,254055860,5840,5840,5840,5840,0
|
|
20230907,162100,254055860,5840,5840,5840,5840,0
|
|
20230907,162000,254055860,5840,5840,5840,5840,0
|
|
20230907,161900,254055860,5840,5840,5840,5840,0
|
|
20230907,161800,254055860,5840,5840,5840,5840,0
|
|
20230907,161700,254055860,5840,5840,5840,5840,3294
|
|
20230907,161600,254055860,5840,5840,5840,5840,0
|
|
20230907,161500,254055860,5840,5840,5840,5840,0
|
|
20230907,161400,254055860,5840,5840,5840,5840,0
|
|
20230907,161300,254055860,5840,5840,5840,5840,0
|
|
20230907,161200,254055860,5840,5840,5840,5840,0
|
|
20230907,161100,254055860,5840,5840,5840,5840,0
|
|
20230907,161000,254055860,5840,5840,5840,5840,0
|
|
20230907,160900,254055860,5840,5840,5840,5840,0
|
|
20230907,160800,254055860,5840,5840,5840,5840,0
|
|
20230907,160700,254055860,5840,5840,5840,5840,0
|
|
20230907,160600,254055860,5840,5840,5840,5840,0
|
|
20230907,160500,254055860,5840,5840,5840,5840,0
|
|
20230907,160400,254055860,5840,5840,5840,5840,0
|
|
20230907,160300,254055860,5840,5840,5840,5840,0
|
|
20230907,160200,254055860,5840,5840,5840,5840,0
|
|
20230907,160100,254055860,5840,5840,5840,5840,0
|
|
20230907,160000,254055860,5840,5840,5840,5840,0
|
|
20230907,155900,254055860,5840,5840,5840,5840,0
|
|
20230907,155800,254055860,5840,5840,5840,5840,0
|
|
20230907,155700,254055860,5840,5840,5840,5840,0
|
|
20230907,155600,254055860,5840,5840,5840,5840,0
|
|
20230907,155500,254055860,5840,5840,5840,5840,0
|
|
20230907,155400,254055860,5840,5840,5840,5840,0
|
|
20230907,155300,254055860,5840,5840,5840,5840,0
|
|
20230907,155200,254055860,5840,5840,5840,5840,0
|
|
20230907,155100,254055860,5840,5840,5840,5840,0
|
|
20230907,155000,254055860,5840,5840,5840,5840,0
|
|
20230907,154900,254055860,5840,5840,5840,5840,0
|
|
20230907,154800,254055860,5840,5840,5840,5840,0
|
|
20230907,154700,254055860,5840,5840,5840,5840,3294
|
|
20230907,154600,254055860,5840,5840,5840,5840,0
|
|
20230907,154500,254055860,5840,5840,5840,5840,0
|
|
20230907,154400,254055860,5840,5840,5840,5840,0
|
|
20230907,154300,254055860,5840,5840,5840,5840,0
|
|
20230907,154200,254055860,5840,5840,5840,5840,0
|
|
20230907,154100,254055860,5840,5840,5840,5840,0
|
|
20230907,154000,254055860,5840,5840,5840,5840,0
|
|
20230907,153900,254055860,5840,5840,5840,5840,0
|
|
20230907,153800,254055860,5840,5840,5840,5840,0
|
|
20230907,153700,254055860,5840,5840,5840,5840,0
|
|
20230907,153600,254055860,5840,5840,5840,5840,0
|
|
20230907,153500,254055860,5840,5840,5840,5840,0
|
|
20230907,153400,254055860,5840,5840,5840,5840,0
|
|
20230907,153300,254055860,5840,5840,5840,5840,0
|
|
20230907,153200,254055860,5840,5840,5840,5840,0
|
|
20230907,153100,254055860,5840,5840,5840,5840,0
|
|
20230907,153000,254055860,5840,5840,5840,5840,3294
|
|
20230907,152900,234818900,5800,5800,5800,5800,0
|
|
20230907,152800,234818900,5800,5800,5800,5800,0
|
|
20230907,152700,234818900,5800,5800,5800,5800,0
|
|
20230907,152600,234818900,5800,5800,5800,5800,0
|
|
20230907,152500,234818900,5800,5800,5800,5800,0
|
|
20230907,152400,234818900,5800,5800,5800,5800,0
|
|
20230907,152300,234818900,5800,5800,5800,5800,0
|
|
20230907,152200,234818900,5800,5800,5800,5800,0
|
|
20230907,152100,234818900,5800,5800,5800,5800,0
|
|
20230907,152000,234818900,5800,5800,5800,5800,0
|
|
20230907,151900,234818900,5800,5800,5820,5800,35
|
|
20230907,151800,234615820,5800,5800,5820,5800,511
|
|
20230907,151700,231651980,5800,5800,5800,5800,0
|
|
20230907,151600,231651980,5800,5800,5800,5800,0
|
|
20230907,151500,231651980,5800,5800,5800,5800,0
|
|
20230907,151400,231651980,5800,5800,5800,5800,0
|
|
20230907,151300,231651980,5800,5800,5800,5800,0
|
|
20230907,151200,231651980,5800,5800,5800,5800,0
|
|
20230907,151100,231651980,5800,5800,5800,5800,4
|
|
20230907,151000,231628780,5780,5780,5780,5780,0
|
|
20230907,150900,231628780,5780,5780,5780,5780,0
|
|
20230907,150800,231628780,5780,5780,5780,5780,2
|
|
20230907,150700,231617220,5780,5760,5780,5750,486
|
|
20230907,150600,228818950,5780,5780,5780,5780,0
|
|
20230907,150500,228818950,5780,5780,5780,5780,2
|
|
20230907,150400,228807390,5760,5770,5770,5760,83
|
|
20230907,150300,228329300,5800,5800,5800,5800,0
|
|
20230907,150200,228329300,5800,5800,5800,5800,0
|
|
20230907,150100,228329300,5800,5800,5800,5800,0
|
|
20230907,150000,228329300,5800,5800,5800,5800,0
|
|
20230907,145900,228329300,5800,5800,5800,5800,0
|
|
20230907,145800,228329300,5800,5800,5800,5800,0
|
|
20230907,145700,228329300,5800,5800,5800,5800,0
|
|
20230907,145600,228329300,5800,5800,5800,5800,0
|
|
20230907,145500,228329300,5800,5800,5800,5800,0
|
|
20230907,145400,228329300,5800,5800,5800,5800,0
|
|
20230907,145300,228329300,5800,5800,5800,5800,0
|
|
20230907,145200,228329300,5800,5800,5800,5800,0
|
|
20230907,145100,228329300,5800,5800,5800,5800,0
|
|
20230907,145000,228329300,5800,5800,5800,5800,0
|
|
20230907,144900,228329300,5800,5800,5800,5800,0
|
|
20230907,144800,228329300,5800,5800,5800,5800,0
|
|
20230907,144700,228329300,5800,5800,5800,5800,0
|
|
20230907,144600,228329300,5800,5800,5800,5800,0
|
|
20230907,144500,228329300,5800,5800,5800,5800,0
|
|
20230907,144400,228329300,5800,5800,5800,5800,0
|
|
20230907,144300,228329300,5800,5800,5800,5800,0
|
|
20230907,144200,228329300,5800,5800,5800,5800,0
|
|
20230907,144100,228329300,5800,5800,5800,5800,0
|
|
20230907,144000,228329300,5800,5800,5800,5800,0
|
|
20230907,143900,228329300,5800,5800,5800,5800,1
|
|
20230907,143800,228323500,5760,5760,5760,5760,0
|
|
20230907,143700,228323500,5760,5760,5760,5760,0
|
|
20230907,143600,228323500,5760,5770,5770,5760,456
|
|
20230907,143500,225696760,5800,5800,5800,5800,0
|
|
20230907,143400,225696760,5800,5800,5800,5800,0
|
|
20230907,143300,225696760,5800,5800,5800,5800,0
|
|
20230907,143200,225696760,5800,5800,5800,5800,0
|
|
20230907,143100,225696760,5800,5790,5800,5790,49
|
|
20230907,143000,225413040,5800,5800,5800,5800,0
|
|
20230907,142900,225413040,5800,5800,5800,5800,0
|
|
20230907,142800,225413040,5800,5800,5800,5800,0
|
|
20230907,142700,225413040,5800,5800,5800,5800,0
|
|
20230907,142600,225413040,5800,5800,5800,5800,0
|
|
20230907,142500,225413040,5800,5800,5800,5800,20
|
|
20230907,142400,225297040,5800,5800,5800,5800,0
|
|
20230907,142300,225297040,5800,5800,5800,5800,0
|
|
20230907,142200,225297040,5800,5800,5800,5800,0
|
|
20230907,142100,225297040,5800,5800,5800,5800,0
|
|
20230907,142000,225297040,5800,5800,5800,5800,0
|
|
20230907,141900,225297040,5800,5800,5800,5800,0
|
|
20230907,141800,225297040,5800,5800,5800,5800,0
|
|
20230907,141700,225297040,5800,5800,5800,5800,0
|
|
20230907,141600,225297040,5800,5800,5800,5800,0
|
|
20230907,141500,225297040,5800,5800,5800,5800,0
|
|
20230907,141400,225297040,5800,5800,5800,5800,0
|
|
20230907,141300,225297040,5800,5800,5800,5800,0
|
|
20230907,141200,225297040,5800,5800,5800,5800,0
|
|
20230907,141100,225297040,5800,5800,5800,5800,0
|
|
20230907,141000,225297040,5800,5800,5800,5800,0
|
|
20230907,140900,225297040,5800,5800,5800,5800,0
|
|
20230907,140800,225297040,5800,5800,5800,5800,0
|
|
20230907,140700,225297040,5800,5800,5800,5800,0
|
|
20230907,140600,225297040,5800,5800,5800,5800,0
|
|
20230907,140500,225297040,5800,5800,5800,5800,0
|
|
20230907,140400,225297040,5800,5800,5800,5800,0
|
|
20230907,140300,225297040,5800,5800,5800,5800,0
|
|
20230907,140200,225297040,5800,5800,5800,5800,0
|
|
20230907,140100,225297040,5800,5800,5800,5800,1
|
|
20230907,140000,225291240,5760,5760,5760,5760,469
|
|
20230907,135900,222589800,5800,5800,5800,5800,0
|
|
20230907,135800,222589800,5800,5800,5800,5800,4
|
|
20230907,135700,222566600,5760,5760,5760,5760,0
|
|
20230907,135600,222566600,5760,5760,5760,5760,330
|
|
20230907,135500,220665800,5800,5800,5800,5800,1
|
|
20230907,135400,220660000,5760,5760,5760,5760,452
|
|
20230907,135300,218056480,5760,5770,5770,5760,3673
|
|
20230907,135200,196873010,5800,5800,5800,5800,200
|
|
20230907,135100,195713010,5820,5820,5820,5820,0
|
|
20230907,135000,195713010,5820,5820,5820,5820,0
|
|
20230907,134900,195713010,5820,5820,5820,5820,0
|
|
20230907,134800,195713010,5820,5820,5820,5820,0
|
|
20230907,134700,195713010,5820,5820,5820,5820,0
|
|
20230907,134600,195713010,5820,5820,5820,5820,0
|
|
20230907,134500,195713010,5820,5780,5820,5780,53
|
|
20230907,134400,195406630,5820,5820,5820,5820,1
|
|
20230907,134300,195400810,5780,5780,5780,5780,100
|
|
20230907,134200,194822810,5820,5780,5820,5780,53
|
|
20230907,134100,194516390,5820,5820,5820,5820,0
|
|
20230907,134000,194516390,5820,5820,5820,5820,0
|
|
20230907,133900,194516390,5820,5820,5820,5820,10
|
|
20230907,133800,194458190,5820,5820,5820,5820,0
|
|
20230907,133700,194458190,5820,5820,5820,5820,0
|
|
20230907,133600,194458190,5820,5820,5820,5820,0
|
|
20230907,133500,194458190,5820,5820,5820,5820,0
|
|
20230907,133400,194458190,5820,5820,5820,5820,0
|
|
20230907,133300,194458190,5820,5820,5820,5820,0
|
|
20230907,133200,194458190,5820,5820,5820,5820,0
|
|
20230907,133100,194458190,5820,5780,5820,5780,100
|
|
20230907,133000,193878530,5810,5810,5810,5810,0
|
|
20230907,132900,193878530,5810,5810,5810,5810,0
|
|
20230907,132800,193878530,5810,5810,5810,5810,0
|
|
20230907,132700,193878530,5810,5810,5810,5810,0
|
|
20230907,132600,193878530,5810,5810,5810,5810,0
|
|
20230907,132500,193878530,5810,5810,5810,5810,0
|
|
20230907,132400,193878530,5810,5790,5810,5770,3190
|
|
20230907,132300,175438380,5820,5820,5820,5820,0
|
|
20230907,132200,175438380,5820,5820,5820,5820,0
|
|
20230907,132100,175438380,5820,5820,5820,5820,0
|
|
20230907,132000,175438380,5820,5820,5820,5820,0
|
|
20230907,131900,175438380,5820,5820,5820,5820,0
|
|
20230907,131800,175438380,5820,5820,5820,5820,0
|
|
20230907,131700,175438380,5820,5820,5820,5820,0
|
|
20230907,131600,175438380,5820,5810,5820,5810,100
|
|
20230907,131500,174857310,5810,5810,5810,5810,0
|
|
20230907,131400,174857310,5810,5810,5810,5810,0
|
|
20230907,131300,174857310,5810,5810,5810,5810,3
|
|
20230907,131200,174839880,5790,5790,5790,5790,30
|
|
20230907,131100,174666180,5800,5800,5800,5800,0
|
|
20230907,131000,174666180,5800,5800,5800,5800,1
|
|
20230907,130900,174660380,5810,5810,5810,5810,0
|
|
20230907,130800,174660380,5810,5810,5810,5810,0
|
|
20230907,130700,174660380,5810,5800,5810,5800,25
|
|
20230907,130600,174515360,5810,5810,5810,5810,0
|
|
20230907,130500,174515360,5810,5810,5810,5810,0
|
|
20230907,130400,174515360,5810,5810,5810,5810,1
|
|
20230907,130300,174509550,5810,5810,5810,5810,0
|
|
20230907,130200,174509550,5810,5810,5810,5810,2
|
|
20230907,130100,174497930,5790,5790,5790,5790,34
|
|
20230907,130000,174301070,5800,5810,5810,5800,23
|
|
20230907,125900,174167650,5800,5800,5800,5800,0
|
|
20230907,125800,174167650,5800,5800,5800,5800,20
|
|
20230907,125700,174051650,5810,5810,5810,5810,0
|
|
20230907,125600,174051650,5810,5810,5810,5810,0
|
|
20230907,125500,174051650,5810,5810,5810,5810,0
|
|
20230907,125400,174051650,5810,5810,5810,5810,20
|
|
20230907,125300,173935450,5810,5810,5810,5810,24
|
|
20230907,125200,173796010,5810,5810,5810,5810,5
|
|
20230907,125100,173766960,5810,5810,5810,5810,0
|
|
20230907,125000,173766960,5810,5810,5810,5810,0
|
|
20230907,124900,173766960,5810,5810,5810,5810,0
|
|
20230907,124800,173766960,5810,5810,5810,5810,0
|
|
20230907,124700,173766960,5810,5810,5810,5810,0
|
|
20230907,124600,173766960,5810,5810,5810,5810,0
|
|
20230907,124500,173766960,5810,5810,5810,5810,0
|
|
20230907,124400,173766960,5810,5810,5810,5810,0
|
|
20230907,124300,173766960,5810,5810,5810,5810,4
|
|
20230907,124200,173743720,5800,5800,5800,5800,37
|
|
20230907,124100,173529120,5810,5810,5810,5810,0
|
|
20230907,124000,173529120,5810,5810,5810,5810,0
|
|
20230907,123900,173529120,5810,5810,5810,5810,3
|
|
20230907,123800,173511690,5800,5800,5800,5800,1
|
|
20230907,123700,173505890,5810,5810,5810,5810,0
|
|
20230907,123600,173505890,5810,5810,5810,5810,0
|
|
20230907,123500,173505890,5810,5810,5810,5810,0
|
|
20230907,123400,173505890,5810,5810,5810,5810,0
|
|
20230907,123300,173505890,5810,5810,5810,5810,0
|
|
20230907,123200,173505890,5810,5800,5810,5800,139
|
|
20230907,123100,172699670,5810,5810,5810,5810,0
|
|
20230907,123000,172699670,5810,5810,5810,5810,0
|
|
20230907,122900,172699670,5810,5810,5810,5810,2
|
|
20230907,122800,172688050,5800,5800,5800,5800,0
|
|
20230907,122700,172688050,5800,5800,5800,5800,474
|
|
20230907,122600,169938850,5810,5810,5810,5810,0
|
|
20230907,122500,169938850,5810,5810,5810,5810,0
|
|
20230907,122400,169938850,5810,5810,5810,5810,116
|
|
20230907,122300,169264890,5840,5840,5840,5840,0
|
|
20230907,122200,169264890,5840,5840,5840,5840,0
|
|
20230907,122100,169264890,5840,5840,5840,5840,0
|
|
20230907,122000,169264890,5840,5840,5840,5840,0
|
|
20230907,121900,169264890,5840,5840,5840,5840,0
|
|
20230907,121800,169264890,5840,5840,5840,5840,0
|
|
20230907,121700,169264890,5840,5840,5840,5840,0
|
|
20230907,121600,169264890,5840,5840,5840,5840,0
|
|
20230907,121500,169264890,5840,5840,5840,5840,0
|
|
20230907,121400,169264890,5840,5840,5840,5840,0
|
|
20230907,121300,169264890,5840,5840,5840,5840,0
|
|
20230907,121200,169264890,5840,5840,5840,5840,1
|
|
20230907,121100,169259050,5840,5840,5840,5840,0
|
|
20230907,121000,169259050,5840,5840,5840,5840,4
|
|
20230907,120900,169235690,5840,5840,5840,5840,0
|
|
20230907,120800,169235690,5840,5840,5840,5840,20
|
|
20230907,120700,169118890,5840,5840,5840,5840,0
|
|
20230907,120600,169118890,5840,5840,5840,5840,0
|
|
20230907,120500,169118890,5840,5810,5840,5800,202
|
|
20230907,120400,167947160,5840,5840,5840,5840,0
|
|
20230907,120300,167947160,5840,5840,5840,5840,0
|
|
20230907,120200,167947160,5840,5840,5840,5840,0
|
|
20230907,120100,167947160,5840,5840,5840,5840,0
|
|
20230907,120000,167947160,5840,5840,5840,5840,0
|
|
20230907,115900,167947160,5840,5840,5840,5840,0
|
|
20230907,115800,167947160,5840,5840,5840,5840,0
|
|
20230907,115700,167947160,5840,5840,5840,5840,0
|
|
20230907,115600,167947160,5840,5840,5840,5840,0
|
|
20230907,115500,167947160,5840,5840,5840,5840,0
|
|
20230907,115400,167947160,5840,5840,5840,5840,0
|
|
20230907,115300,167947160,5840,5840,5840,5840,3
|
|
20230907,115200,167929640,5810,5810,5810,5810,0
|
|
20230907,115100,167929640,5810,5810,5810,5810,0
|
|
20230907,115000,167929640,5810,5810,5810,5810,0
|
|
20230907,114900,167929640,5810,5810,5810,5810,0
|
|
20230907,114800,167929640,5810,5810,5810,5810,0
|
|
20230907,114700,167929640,5810,5810,5810,5810,0
|
|
20230907,114600,167929640,5810,5820,5820,5810,423
|
|
20230907,114500,165469980,5840,5840,5840,5840,0
|
|
20230907,114400,165469980,5840,5840,5840,5840,2
|
|
20230907,114300,165458300,5820,5820,5820,5820,0
|
|
20230907,114200,165458300,5820,5820,5820,5820,0
|
|
20230907,114100,165458300,5820,5820,5820,5820,0
|
|
20230907,114000,165458300,5820,5820,5820,5820,0
|
|
20230907,113900,165458300,5820,5820,5820,5820,22
|
|
20230907,113800,165330260,5820,5820,5820,5820,0
|
|
20230907,113700,165330260,5820,5820,5820,5820,0
|
|
20230907,113600,165330260,5820,5820,5820,5820,0
|
|
20230907,113500,165330260,5820,5820,5820,5820,40
|
|
20230907,113400,165097460,5820,5820,5820,5820,0
|
|
20230907,113300,165097460,5820,5820,5820,5820,1
|
|
20230907,113200,165091640,5820,5840,5840,5820,80
|
|
20230907,113100,164626020,5840,5840,5840,5840,4
|
|
20230907,113000,164602660,5830,5830,5830,5830,18
|
|
20230907,112900,164497720,5840,5840,5840,5840,0
|
|
20230907,112800,164497720,5840,5840,5840,5840,0
|
|
20230907,112700,164497720,5840,5840,5840,5840,0
|
|
20230907,112600,164497720,5840,5840,5840,5840,0
|
|
20230907,112500,164497720,5840,5840,5840,5840,0
|
|
20230907,112400,164497720,5840,5840,5840,5840,0
|
|
20230907,112300,164497720,5840,5840,5840,5840,0
|
|
20230907,112200,164497720,5840,5840,5840,5840,5
|
|
20230907,112100,164468520,5830,5830,5830,5830,0
|
|
20230907,112000,164468520,5830,5830,5830,5830,25
|
|
20230907,111900,164322770,5840,5840,5840,5840,1
|
|
20230907,111800,164316930,5840,5840,5840,5840,23
|
|
20230907,111700,164182610,5830,5840,5840,5830,15055
|
|
20230907,111600,76261960,5840,5840,5840,5840,0
|
|
20230907,111500,76261960,5840,5840,5840,5840,0
|
|
20230907,111400,76261960,5840,5840,5840,5840,0
|
|
20230907,111300,76261960,5840,5840,5840,5840,0
|
|
20230907,111200,76261960,5840,5840,5840,5840,24
|
|
20230907,111100,76121800,5810,5810,5810,5810,0
|
|
20230907,111000,76121800,5810,5810,5810,5810,0
|
|
20230907,110900,76121800,5810,5820,5820,5810,61
|
|
20230907,110800,75767130,5840,5840,5840,5840,2
|
|
20230907,110700,75755450,5840,5830,5840,5830,232
|
|
20230907,110600,74400580,5840,5840,5840,5840,0
|
|
20230907,110500,74400580,5840,5840,5840,5840,0
|
|
20230907,110400,74400580,5840,5840,5840,5840,0
|
|
20230907,110300,74400580,5840,5820,5840,5820,4
|
|
20230907,110200,74377240,5820,5830,5830,5820,33
|
|
20230907,110100,74184860,5830,5830,5830,5830,20
|
|
20230907,110000,74068260,5800,5800,5800,5800,109
|
|
20230907,105900,73436060,5830,5830,5830,5830,0
|
|
20230907,105800,73436060,5830,5830,5830,5830,0
|
|
20230907,105700,73436060,5830,5830,5830,5830,0
|
|
20230907,105600,73436060,5830,5830,5830,5830,0
|
|
20230907,105500,73436060,5830,5830,5830,5830,0
|
|
20230907,105400,73436060,5830,5830,5830,5830,5
|
|
20230907,105300,73406910,5810,5800,5830,5800,997
|
|
20230907,105200,67611220,5790,5820,5820,5770,3504
|
|
20230907,105100,47301110,5860,5860,5860,5860,0
|
|
20230907,105000,47301110,5860,5860,5860,5860,4
|
|
20230907,104900,47277670,5810,5810,5810,5810,0
|
|
20230907,104800,47277670,5810,5820,5820,5810,31
|
|
20230907,104700,47097360,5890,5890,5890,5890,0
|
|
20230907,104600,47097360,5890,5890,5890,5890,0
|
|
20230907,104500,47097360,5890,5890,5890,5890,0
|
|
20230907,104400,47097360,5890,5840,5890,5840,40
|
|
20230907,104300,46863610,5900,5900,5900,5900,0
|
|
20230907,104200,46863610,5900,5900,5900,5900,0
|
|
20230907,104100,46863610,5900,5870,5900,5870,11
|
|
20230907,104000,46798990,5840,5840,5840,5840,0
|
|
20230907,103900,46798990,5840,5840,5840,5840,0
|
|
20230907,103800,46798990,5840,5810,5840,5810,26
|
|
20230907,103700,46647880,5820,5820,5820,5820,3
|
|
20230907,103600,46630420,5830,5830,5830,5830,0
|
|
20230907,103500,46630420,5830,5830,5830,5830,0
|
|
20230907,103400,46630420,5830,5830,5830,5830,0
|
|
20230907,103300,46630420,5830,5830,5830,5830,4
|
|
20230907,103200,46607100,5810,5810,5810,5810,583
|
|
20230907,103100,43219870,5810,5810,5810,5800,427
|
|
20230907,103000,40739100,5840,5840,5840,5840,0
|
|
20230907,102900,40739100,5840,5840,5840,5840,0
|
|
20230907,102800,40739100,5840,5840,5840,5840,0
|
|
20230907,102700,40739100,5840,5840,5840,5840,0
|
|
20230907,102600,40739100,5840,5840,5840,5840,0
|
|
20230907,102500,40739100,5840,5840,5840,5840,0
|
|
20230907,102400,40739100,5840,5840,5840,5840,3
|
|
20230907,102300,40721580,5810,5840,5840,5810,3651
|
|
20230907,102200,19484330,5870,5870,5870,5870,0
|
|
20230907,102100,19484330,5870,5870,5870,5870,0
|
|
20230907,102000,19484330,5870,5870,5870,5870,0
|
|
20230907,101900,19484330,5870,5870,5870,5870,0
|
|
20230907,101800,19484330,5870,5870,5870,5870,0
|
|
20230907,101700,19484330,5870,5870,5870,5870,0
|
|
20230907,101600,19484330,5870,5870,5870,5870,0
|
|
20230907,101500,19484330,5870,5870,5870,5870,0
|
|
20230907,101400,19484330,5870,5870,5870,5870,0
|
|
20230907,101300,19484330,5870,5850,5870,5850,564
|
|
20230907,101200,16184870,5880,5880,5880,5880,0
|
|
20230907,101100,16184870,5880,5880,5880,5880,0
|
|
20230907,101000,16184870,5880,5880,5880,5880,0
|
|
20230907,100900,16184870,5880,5880,5880,5880,0
|
|
20230907,100800,16184870,5880,5880,5880,5880,0
|
|
20230907,100700,16184870,5880,5880,5880,5880,0
|
|
20230907,100600,16184870,5880,5880,5880,5880,0
|
|
20230907,100500,16184870,5880,5880,5880,5880,0
|
|
20230907,100400,16184870,5880,5880,5880,5880,0
|
|
20230907,100300,16184870,5880,5880,5880,5880,0
|
|
20230907,100200,16184870,5880,5880,5880,5880,17
|
|
20230907,100100,16084910,5860,5880,5880,5860,292
|
|
20230907,100000,14372640,5930,5930,5930,5930,0
|
|
20230907,095900,14372640,5930,5930,5930,5930,0
|
|
20230907,095800,14372640,5930,5930,5930,5930,0
|
|
20230907,095700,14372640,5930,5930,5930,5930,0
|
|
20230907,095600,14372640,5930,5930,5930,5930,0
|
|
20230907,095500,14372640,5930,5930,5930,5930,0
|
|
20230907,095400,14372640,5930,5930,5930,5930,10
|
|
20230907,095300,14313340,5930,5930,5930,5930,0
|
|
20230907,095200,14313340,5930,5930,5930,5930,0
|
|
20230907,095100,14313340,5930,5880,5930,5880,45
|
|
20230907,095000,14048690,5930,5890,5930,5890,654
|
|
20230907,094900,10196590,5940,5940,5940,5940,0
|
|
20230907,094800,10196590,5940,5910,5940,5900,390
|
|
20230907,094700,7894650,5960,5950,5960,5950,12
|
|
20230907,094600,7823240,5960,5920,5960,5920,30
|
|
20230907,094500,7645140,5910,5910,5910,5910,274
|
|
20230907,094400,6025800,5910,5910,5910,5910,0
|
|
20230907,094300,6025800,5910,5910,5910,5910,66
|
|
20230907,094200,5635740,5900,5900,5900,5900,0
|
|
20230907,094100,5635740,5900,5900,5900,5900,0
|
|
20230907,094000,5635740,5900,5900,5900,5900,0
|
|
20230907,093900,5635740,5900,5900,5900,5900,13
|
|
20230907,093800,5559040,5900,5900,5900,5900,0
|
|
20230907,093700,5559040,5900,5900,5900,5900,0
|
|
20230907,093600,5559040,5900,5900,5900,5900,0
|
|
20230907,093500,5559040,5900,5890,5900,5890,263
|
|
20230907,093400,4009960,5900,5900,5900,5900,22
|
|
20230907,093300,3880160,5900,5900,5900,5900,0
|
|
20230907,093200,3880160,5900,5900,5900,5900,209
|
|
20230907,093100,2647060,5900,5900,5900,5900,1
|
|
20230907,093000,2641160,5890,5890,5890,5890,0
|
|
20230907,092900,2641160,5890,5890,5890,5890,1
|
|
20230907,092800,2635270,5890,5890,5890,5890,41
|
|
20230907,092700,2393780,5900,5900,5900,5900,0
|
|
20230907,092600,2393780,5900,5900,5900,5900,0
|
|
20230907,092500,2393780,5900,5900,5900,5900,0
|
|
20230907,092400,2393780,5900,5900,5900,5900,0
|
|
20230907,092300,2393780,5900,5900,5900,5900,0
|
|
20230907,092200,2393780,5900,5900,5900,5900,0
|
|
20230907,092100,2393780,5900,5900,5900,5900,0
|
|
20230907,092000,2393780,5900,5900,5900,5900,1
|
|
20230907,091900,2387880,5880,5880,5880,5880,69
|
|
20230907,091800,1982160,5880,5880,5880,5880,71
|
|
20230907,091700,1564680,5900,5900,5900,5900,0
|
|
20230907,091600,1564680,5900,5900,5900,5900,20
|
|
20230907,091500,1446680,5900,5900,5900,5900,0
|
|
20230907,091400,1446680,5900,5900,5900,5900,0
|
|
20230907,091300,1446680,5900,5900,5900,5900,0
|
|
20230907,091200,1446680,5900,5910,5910,5900,40
|
|
20230907,091100,1210480,5860,5860,5860,5860,0
|
|
20230907,091000,1210480,5860,5860,5860,5860,1
|
|
20230907,090900,1204620,5860,5860,5860,5860,0
|
|
20230907,090800,1204620,5860,5860,5860,5860,50
|
|
20230907,090700,911620,5910,5910,5910,5910,0
|
|
20230907,090600,911620,5910,5910,5910,5910,0
|
|
20230907,090500,911620,5910,5910,5910,5910,0
|
|
20230907,090400,911620,5910,5910,5910,5910,0
|
|
20230907,090300,911620,5910,5910,5910,5910,0
|
|
20230907,090200,911620,5910,5870,5910,5870,119
|
|
20230907,090100,212570,5870,5910,5910,5870,18
|
|
20230907,090000,106380,5910,5910,5910,5910,18
|