648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194500,129047990,5830,5830,5830,5830,190
|
|
20230908,194400,129047990,5830,5830,5830,5830,0
|
|
20230908,194300,129047990,5830,5830,5830,5830,0
|
|
20230908,194200,129047990,5830,5830,5830,5830,0
|
|
20230908,194100,129047990,5830,5830,5830,5830,0
|
|
20230908,194000,129047990,5830,5830,5830,5830,0
|
|
20230908,193900,129047990,5830,5830,5830,5830,0
|
|
20230908,193800,129047990,5830,5830,5830,5830,0
|
|
20230908,193700,129047990,5830,5830,5830,5830,0
|
|
20230908,193600,129047990,5830,5830,5830,5830,0
|
|
20230908,193500,129047990,5830,5830,5830,5830,0
|
|
20230908,193400,129047990,5830,5830,5830,5830,0
|
|
20230908,193300,129047990,5830,5830,5830,5830,0
|
|
20230908,193200,129047990,5830,5830,5830,5830,0
|
|
20230908,193100,129047990,5830,5830,5830,5830,0
|
|
20230908,193000,129047990,5830,5830,5830,5830,0
|
|
20230908,192900,129047990,5830,5830,5830,5830,0
|
|
20230908,192800,129047990,5830,5830,5830,5830,0
|
|
20230908,192700,129047990,5830,5830,5830,5830,0
|
|
20230908,192600,129047990,5830,5830,5830,5830,0
|
|
20230908,192500,129047990,5830,5830,5830,5830,0
|
|
20230908,192400,129047990,5830,5830,5830,5830,0
|
|
20230908,192300,129047990,5830,5830,5830,5830,0
|
|
20230908,192200,129047990,5830,5830,5830,5830,0
|
|
20230908,192100,129047990,5830,5830,5830,5830,0
|
|
20230908,192000,129047990,5830,5830,5830,5830,0
|
|
20230908,191900,129047990,5830,5830,5830,5830,0
|
|
20230908,191800,129047990,5830,5830,5830,5830,0
|
|
20230908,191700,129047990,5830,5830,5830,5830,0
|
|
20230908,191600,129047990,5830,5830,5830,5830,0
|
|
20230908,191500,129047990,5830,5830,5830,5830,190
|
|
20230908,191400,129047990,5830,5830,5830,5830,0
|
|
20230908,191300,129047990,5830,5830,5830,5830,0
|
|
20230908,191200,129047990,5830,5830,5830,5830,0
|
|
20230908,191100,129047990,5830,5830,5830,5830,0
|
|
20230908,191000,129047990,5830,5830,5830,5830,0
|
|
20230908,190900,129047990,5830,5830,5830,5830,0
|
|
20230908,190800,129047990,5830,5830,5830,5830,0
|
|
20230908,190700,129047990,5830,5830,5830,5830,0
|
|
20230908,190600,129047990,5830,5830,5830,5830,0
|
|
20230908,190500,129047990,5830,5830,5830,5830,0
|
|
20230908,190400,129047990,5830,5830,5830,5830,0
|
|
20230908,190300,129047990,5830,5830,5830,5830,0
|
|
20230908,190200,129047990,5830,5830,5830,5830,0
|
|
20230908,190100,129047990,5830,5830,5830,5830,0
|
|
20230908,190000,129047990,5830,5830,5830,5830,0
|
|
20230908,185900,129047990,5830,5830,5830,5830,0
|
|
20230908,185800,129047990,5830,5830,5830,5830,0
|
|
20230908,185700,129047990,5830,5830,5830,5830,0
|
|
20230908,185600,129047990,5830,5830,5830,5830,0
|
|
20230908,185500,129047990,5830,5830,5830,5830,0
|
|
20230908,185400,129047990,5830,5830,5830,5830,0
|
|
20230908,185300,129047990,5830,5830,5830,5830,0
|
|
20230908,185200,129047990,5830,5830,5830,5830,0
|
|
20230908,185100,129047990,5830,5830,5830,5830,0
|
|
20230908,185000,129047990,5830,5830,5830,5830,0
|
|
20230908,184900,129047990,5830,5830,5830,5830,0
|
|
20230908,184800,129047990,5830,5830,5830,5830,0
|
|
20230908,184700,129047990,5830,5830,5830,5830,0
|
|
20230908,184600,129047990,5830,5830,5830,5830,0
|
|
20230908,184500,129047990,5830,5830,5830,5830,190
|
|
20230908,184400,129047990,5830,5830,5830,5830,0
|
|
20230908,184300,129047990,5830,5830,5830,5830,0
|
|
20230908,184200,129047990,5830,5830,5830,5830,0
|
|
20230908,184100,129047990,5830,5830,5830,5830,0
|
|
20230908,184000,129047990,5830,5830,5830,5830,0
|
|
20230908,183900,129047990,5830,5830,5830,5830,0
|
|
20230908,183800,129047990,5830,5830,5830,5830,0
|
|
20230908,183700,129047990,5830,5830,5830,5830,0
|
|
20230908,183600,129047990,5830,5830,5830,5830,0
|
|
20230908,183500,129047990,5830,5830,5830,5830,0
|
|
20230908,183400,129047990,5830,5830,5830,5830,0
|
|
20230908,183300,129047990,5830,5830,5830,5830,0
|
|
20230908,183200,129047990,5830,5830,5830,5830,0
|
|
20230908,183100,129047990,5830,5830,5830,5830,0
|
|
20230908,183000,129047990,5830,5830,5830,5830,0
|
|
20230908,182900,129047990,5830,5830,5830,5830,0
|
|
20230908,182800,129047990,5830,5830,5830,5830,0
|
|
20230908,182700,129047990,5830,5830,5830,5830,0
|
|
20230908,182600,129047990,5830,5830,5830,5830,0
|
|
20230908,182500,129047990,5830,5830,5830,5830,0
|
|
20230908,182400,129047990,5830,5830,5830,5830,0
|
|
20230908,182300,129047990,5830,5830,5830,5830,0
|
|
20230908,182200,129047990,5830,5830,5830,5830,0
|
|
20230908,182100,129047990,5830,5830,5830,5830,0
|
|
20230908,182000,129047990,5830,5830,5830,5830,0
|
|
20230908,181900,129047990,5830,5830,5830,5830,0
|
|
20230908,181800,129047990,5830,5830,5830,5830,0
|
|
20230908,181700,129047990,5830,5830,5830,5830,0
|
|
20230908,181600,129047990,5830,5830,5830,5830,0
|
|
20230908,181500,129047990,5830,5830,5830,5830,190
|
|
20230908,181400,129047990,5830,5830,5830,5830,0
|
|
20230908,181300,129047990,5830,5830,5830,5830,0
|
|
20230908,181200,129047990,5830,5830,5830,5830,0
|
|
20230908,181100,129047990,5830,5830,5830,5830,0
|
|
20230908,181000,129047990,5830,5830,5830,5830,0
|
|
20230908,180900,129047990,5830,5830,5830,5830,0
|
|
20230908,180800,129047990,5830,5830,5830,5830,0
|
|
20230908,180700,129047990,5830,5830,5830,5830,0
|
|
20230908,180600,129047990,5830,5830,5830,5830,0
|
|
20230908,180500,129047990,5830,5830,5830,5830,0
|
|
20230908,180400,129047990,5830,5830,5830,5830,0
|
|
20230908,180300,129047990,5830,5830,5830,5830,0
|
|
20230908,180200,129047990,5830,5830,5830,5830,0
|
|
20230908,180100,129047990,5830,5830,5830,5830,0
|
|
20230908,180000,129047990,5830,5830,5830,5830,0
|
|
20230908,175900,129047990,5830,5830,5830,5830,0
|
|
20230908,175800,129047990,5830,5830,5830,5830,0
|
|
20230908,175700,129047990,5830,5830,5830,5830,0
|
|
20230908,175600,129047990,5830,5830,5830,5830,0
|
|
20230908,175500,129047990,5830,5830,5830,5830,0
|
|
20230908,175400,129047990,5830,5830,5830,5830,0
|
|
20230908,175300,129047990,5830,5830,5830,5830,0
|
|
20230908,175200,129047990,5830,5830,5830,5830,0
|
|
20230908,175100,129047990,5830,5830,5830,5830,0
|
|
20230908,175000,129047990,5830,5830,5830,5830,0
|
|
20230908,174900,129047990,5830,5830,5830,5830,0
|
|
20230908,174800,129047990,5830,5830,5830,5830,0
|
|
20230908,174700,129047990,5830,5830,5830,5830,0
|
|
20230908,174600,129047990,5830,5830,5830,5830,0
|
|
20230908,174500,129047990,5830,5830,5830,5830,190
|
|
20230908,174400,129047990,5830,5830,5830,5830,0
|
|
20230908,174300,129047990,5830,5830,5830,5830,0
|
|
20230908,174200,129047990,5830,5830,5830,5830,0
|
|
20230908,174100,129047990,5830,5830,5830,5830,0
|
|
20230908,174000,129047990,5830,5830,5830,5830,0
|
|
20230908,173900,129047990,5830,5830,5830,5830,0
|
|
20230908,173800,129047990,5830,5830,5830,5830,0
|
|
20230908,173700,129047990,5830,5830,5830,5830,0
|
|
20230908,173600,129047990,5830,5830,5830,5830,0
|
|
20230908,173500,129047990,5830,5830,5830,5830,0
|
|
20230908,173400,129047990,5830,5830,5830,5830,0
|
|
20230908,173300,129047990,5830,5830,5830,5830,0
|
|
20230908,173200,129047990,5830,5830,5830,5830,0
|
|
20230908,173100,129047990,5830,5830,5830,5830,0
|
|
20230908,173000,129047990,5830,5830,5830,5830,0
|
|
20230908,172900,129047990,5830,5830,5830,5830,0
|
|
20230908,172800,129047990,5830,5830,5830,5830,0
|
|
20230908,172700,129047990,5830,5830,5830,5830,0
|
|
20230908,172600,129047990,5830,5830,5830,5830,0
|
|
20230908,172500,129047990,5830,5830,5830,5830,0
|
|
20230908,172400,129047990,5830,5830,5830,5830,0
|
|
20230908,172300,129047990,5830,5830,5830,5830,0
|
|
20230908,172200,129047990,5830,5830,5830,5830,0
|
|
20230908,172100,129047990,5830,5830,5830,5830,0
|
|
20230908,172000,129047990,5830,5830,5830,5830,0
|
|
20230908,171900,129047990,5830,5830,5830,5830,0
|
|
20230908,171800,129047990,5830,5830,5830,5830,0
|
|
20230908,171700,129047990,5830,5830,5830,5830,0
|
|
20230908,171600,129047990,5830,5830,5830,5830,0
|
|
20230908,171500,129047990,5830,5830,5830,5830,190
|
|
20230908,171400,129047990,5830,5830,5830,5830,0
|
|
20230908,171300,129047990,5830,5830,5830,5830,0
|
|
20230908,171200,129047990,5830,5830,5830,5830,0
|
|
20230908,171100,129047990,5830,5830,5830,5830,0
|
|
20230908,171000,129047990,5830,5830,5830,5830,0
|
|
20230908,170900,129047990,5830,5830,5830,5830,0
|
|
20230908,170800,129047990,5830,5830,5830,5830,0
|
|
20230908,170700,129047990,5830,5830,5830,5830,0
|
|
20230908,170600,129047990,5830,5830,5830,5830,0
|
|
20230908,170500,129047990,5830,5830,5830,5830,0
|
|
20230908,170400,129047990,5830,5830,5830,5830,0
|
|
20230908,170300,129047990,5830,5830,5830,5830,0
|
|
20230908,170200,129047990,5830,5830,5830,5830,0
|
|
20230908,170100,129047990,5830,5830,5830,5830,0
|
|
20230908,170000,129047990,5830,5830,5830,5830,0
|
|
20230908,165900,129047990,5830,5830,5830,5830,0
|
|
20230908,165800,129047990,5830,5830,5830,5830,0
|
|
20230908,165700,129047990,5830,5830,5830,5830,0
|
|
20230908,165600,129047990,5830,5830,5830,5830,0
|
|
20230908,165500,129047990,5830,5830,5830,5830,0
|
|
20230908,165400,129047990,5830,5830,5830,5830,0
|
|
20230908,165300,129047990,5830,5830,5830,5830,0
|
|
20230908,165200,129047990,5830,5830,5830,5830,0
|
|
20230908,165100,129047990,5830,5830,5830,5830,0
|
|
20230908,165000,129047990,5830,5830,5830,5830,0
|
|
20230908,164900,129047990,5830,5830,5830,5830,0
|
|
20230908,164800,129047990,5830,5830,5830,5830,0
|
|
20230908,164700,129047990,5830,5830,5830,5830,0
|
|
20230908,164600,129047990,5830,5830,5830,5830,0
|
|
20230908,164500,129047990,5830,5830,5830,5830,190
|
|
20230908,164400,129047990,5830,5830,5830,5830,0
|
|
20230908,164300,129047990,5830,5830,5830,5830,0
|
|
20230908,164200,129047990,5830,5830,5830,5830,0
|
|
20230908,164100,129047990,5830,5830,5830,5830,0
|
|
20230908,164000,129047990,5830,5830,5830,5830,0
|
|
20230908,163900,129047990,5830,5830,5830,5830,0
|
|
20230908,163800,129047990,5830,5830,5830,5830,0
|
|
20230908,163700,129047990,5830,5830,5830,5830,0
|
|
20230908,163600,129047990,5830,5830,5830,5830,0
|
|
20230908,163500,129047990,5830,5830,5830,5830,0
|
|
20230908,163400,129047990,5830,5830,5830,5830,0
|
|
20230908,163300,129047990,5830,5830,5830,5830,0
|
|
20230908,163200,129047990,5830,5830,5830,5830,0
|
|
20230908,163100,129047990,5830,5830,5830,5830,0
|
|
20230908,163000,129047990,5830,5830,5830,5830,0
|
|
20230908,162900,129047990,5830,5830,5830,5830,0
|
|
20230908,162800,129047990,5830,5830,5830,5830,0
|
|
20230908,162700,129047990,5830,5830,5830,5830,0
|
|
20230908,162600,129047990,5830,5830,5830,5830,0
|
|
20230908,162500,129047990,5830,5830,5830,5830,0
|
|
20230908,162400,129047990,5830,5830,5830,5830,0
|
|
20230908,162300,129047990,5830,5830,5830,5830,0
|
|
20230908,162200,129047990,5830,5830,5830,5830,0
|
|
20230908,162100,129047990,5830,5830,5830,5830,0
|
|
20230908,162000,129047990,5830,5830,5830,5830,0
|
|
20230908,161900,129047990,5830,5830,5830,5830,0
|
|
20230908,161800,129047990,5830,5830,5830,5830,0
|
|
20230908,161700,129047990,5830,5830,5830,5830,0
|
|
20230908,161600,129047990,5830,5830,5830,5830,0
|
|
20230908,161500,129047990,5830,5830,5830,5830,190
|
|
20230908,161400,129047990,5830,5830,5830,5830,0
|
|
20230908,161300,129047990,5830,5830,5830,5830,0
|
|
20230908,161200,129047990,5830,5830,5830,5830,0
|
|
20230908,161100,129047990,5830,5830,5830,5830,0
|
|
20230908,161000,129047990,5830,5830,5830,5830,0
|
|
20230908,160900,129047990,5830,5830,5830,5830,0
|
|
20230908,160800,129047990,5830,5830,5830,5830,0
|
|
20230908,160700,129047990,5830,5830,5830,5830,0
|
|
20230908,160600,129047990,5830,5830,5830,5830,0
|
|
20230908,160500,129047990,5830,5830,5830,5830,0
|
|
20230908,160400,129047990,5830,5830,5830,5830,0
|
|
20230908,160300,129047990,5830,5830,5830,5830,0
|
|
20230908,160200,129047990,5830,5830,5830,5830,0
|
|
20230908,160100,129047990,5830,5830,5830,5830,0
|
|
20230908,160000,129047990,5830,5830,5830,5830,0
|
|
20230908,155900,129047990,5830,5830,5830,5830,0
|
|
20230908,155800,129047990,5830,5830,5830,5830,0
|
|
20230908,155700,129047990,5830,5830,5830,5830,0
|
|
20230908,155600,129047990,5830,5830,5830,5830,0
|
|
20230908,155500,129047990,5830,5830,5830,5830,0
|
|
20230908,155400,129047990,5830,5830,5830,5830,0
|
|
20230908,155300,129047990,5830,5830,5830,5830,0
|
|
20230908,155200,129047990,5830,5830,5830,5830,0
|
|
20230908,155100,129047990,5830,5830,5830,5830,0
|
|
20230908,155000,129047990,5830,5830,5830,5830,0
|
|
20230908,154900,129047990,5830,5830,5830,5830,0
|
|
20230908,154800,129047990,5830,5830,5830,5830,0
|
|
20230908,154700,129047990,5830,5830,5830,5830,0
|
|
20230908,154600,129047990,5830,5830,5830,5830,0
|
|
20230908,154500,129047990,5830,5830,5830,5830,190
|
|
20230908,154400,129047990,5830,5830,5830,5830,0
|
|
20230908,154300,129047990,5830,5830,5830,5830,0
|
|
20230908,154200,129047990,5830,5830,5830,5830,0
|
|
20230908,154100,129047990,5830,5830,5830,5830,0
|
|
20230908,154000,129047990,5830,5830,5830,5830,0
|
|
20230908,153900,129047990,5830,5830,5830,5830,0
|
|
20230908,153800,129047990,5830,5830,5830,5830,0
|
|
20230908,153700,129047990,5830,5830,5830,5830,0
|
|
20230908,153600,129047990,5830,5830,5830,5830,0
|
|
20230908,153500,129047990,5830,5830,5830,5830,0
|
|
20230908,153400,129047990,5830,5830,5830,5830,0
|
|
20230908,153300,129047990,5830,5830,5830,5830,0
|
|
20230908,153200,129047990,5830,5830,5830,5830,0
|
|
20230908,153100,129047990,5830,5830,5830,5830,0
|
|
20230908,153000,129047990,5830,5830,5830,5830,190
|
|
20230908,152900,127940290,5890,5890,5890,5890,0
|
|
20230908,152800,127940290,5890,5890,5890,5890,0
|
|
20230908,152700,127940290,5890,5890,5890,5890,0
|
|
20230908,152600,127940290,5890,5890,5890,5890,0
|
|
20230908,152500,127940290,5890,5890,5890,5890,0
|
|
20230908,152400,127940290,5890,5890,5890,5890,0
|
|
20230908,152300,127940290,5890,5890,5890,5890,0
|
|
20230908,152200,127940290,5890,5890,5890,5890,0
|
|
20230908,152100,127940290,5890,5890,5890,5890,0
|
|
20230908,152000,127940290,5890,5890,5890,5890,0
|
|
20230908,151900,127940290,5890,5890,5890,5890,42
|
|
20230908,151800,127692910,5890,5890,5890,5890,0
|
|
20230908,151700,127692910,5890,5890,5890,5890,5
|
|
20230908,151600,127663460,5890,5890,5890,5890,0
|
|
20230908,151500,127663460,5890,5890,5890,5890,0
|
|
20230908,151400,127663460,5890,5890,5890,5890,0
|
|
20230908,151300,127663460,5890,5890,5890,5890,0
|
|
20230908,151200,127663460,5890,5890,5890,5890,0
|
|
20230908,151100,127663460,5890,5890,5890,5890,0
|
|
20230908,151000,127663460,5890,5890,5890,5890,0
|
|
20230908,150900,127663460,5890,5890,5890,5890,1
|
|
20230908,150800,127657570,5830,5830,5830,5830,0
|
|
20230908,150700,127657570,5830,5830,5830,5830,0
|
|
20230908,150600,127657570,5830,5880,5880,5830,116
|
|
20230908,150500,126976750,5880,5880,5880,5880,15
|
|
20230908,150400,126888550,5840,5840,5840,5840,15
|
|
20230908,150300,126800950,5900,5900,5900,5900,0
|
|
20230908,150200,126800950,5900,5900,5900,5900,0
|
|
20230908,150100,126800950,5900,5900,5900,5900,0
|
|
20230908,150000,126800950,5900,5900,5900,5900,0
|
|
20230908,145900,126800950,5900,5900,5900,5900,0
|
|
20230908,145800,126800950,5900,5900,5900,5900,1
|
|
20230908,145700,126795050,5900,5900,5900,5900,0
|
|
20230908,145600,126795050,5900,5900,5900,5900,0
|
|
20230908,145500,126795050,5900,5900,5900,5900,0
|
|
20230908,145400,126795050,5900,5900,5900,5900,0
|
|
20230908,145300,126795050,5900,5900,5900,5900,1
|
|
20230908,145200,126789150,5900,5900,5900,5900,0
|
|
20230908,145100,126789150,5900,5900,5900,5900,0
|
|
20230908,145000,126789150,5900,5900,5900,5900,0
|
|
20230908,144900,126789150,5900,5900,5900,5900,0
|
|
20230908,144800,126789150,5900,5900,5900,5900,1
|
|
20230908,144700,126783250,5900,5900,5900,5900,0
|
|
20230908,144600,126783250,5900,5890,5900,5890,5
|
|
20230908,144500,126753790,5900,5900,5900,5900,0
|
|
20230908,144400,126753790,5900,5900,5900,5900,3
|
|
20230908,144300,126736090,5890,5870,5890,5870,1919
|
|
20230908,144200,115437620,5870,5870,5870,5870,0
|
|
20230908,144100,115437620,5870,5870,5870,5870,0
|
|
20230908,144000,115437620,5870,5840,5870,5840,31
|
|
20230908,143900,115256460,5880,5880,5880,5880,0
|
|
20230908,143800,115256460,5880,5880,5880,5880,0
|
|
20230908,143700,115256460,5880,5880,5880,5880,0
|
|
20230908,143600,115256460,5880,5850,5880,5850,6
|
|
20230908,143500,115221210,5880,5880,5880,5880,0
|
|
20230908,143400,115221210,5880,5880,5880,5880,0
|
|
20230908,143300,115221210,5880,5880,5880,5880,1
|
|
20230908,143200,115215330,5880,5880,5880,5880,0
|
|
20230908,143100,115215330,5880,5880,5880,5880,23
|
|
20230908,143000,115080090,5860,5860,5860,5860,1
|
|
20230908,142900,115074230,5890,5890,5890,5890,0
|
|
20230908,142800,115074230,5890,5890,5890,5890,0
|
|
20230908,142700,115074230,5890,5890,5890,5890,0
|
|
20230908,142600,115074230,5890,5890,5890,5890,0
|
|
20230908,142500,115074230,5890,5890,5890,5890,0
|
|
20230908,142400,115074230,5890,5890,5890,5890,0
|
|
20230908,142300,115074230,5890,5890,5890,5890,0
|
|
20230908,142200,115074230,5890,5890,5890,5890,0
|
|
20230908,142100,115074230,5890,5890,5890,5890,0
|
|
20230908,142000,115074230,5890,5890,5890,5890,0
|
|
20230908,141900,115074230,5890,5890,5890,5890,0
|
|
20230908,141800,115074230,5890,5890,5890,5890,0
|
|
20230908,141700,115074230,5890,5890,5890,5890,0
|
|
20230908,141600,115074230,5890,5890,5890,5890,0
|
|
20230908,141500,115074230,5890,5890,5890,5890,0
|
|
20230908,141400,115074230,5890,5890,5890,5890,0
|
|
20230908,141300,115074230,5890,5890,5890,5890,0
|
|
20230908,141200,115074230,5890,5890,5890,5890,0
|
|
20230908,141100,115074230,5890,5890,5890,5890,0
|
|
20230908,141000,115074230,5890,5890,5890,5890,0
|
|
20230908,140900,115074230,5890,5890,5890,5890,0
|
|
20230908,140800,115074230,5890,5890,5890,5890,0
|
|
20230908,140700,115074230,5890,5890,5890,5890,0
|
|
20230908,140600,115074230,5890,5890,5890,5890,0
|
|
20230908,140500,115074230,5890,5890,5890,5890,0
|
|
20230908,140400,115074230,5890,5890,5890,5890,0
|
|
20230908,140300,115074230,5890,5890,5890,5890,0
|
|
20230908,140200,115074230,5890,5890,5890,5890,0
|
|
20230908,140100,115074230,5890,5890,5890,5890,0
|
|
20230908,140000,115074230,5890,5890,5890,5890,0
|
|
20230908,135900,115074230,5890,5890,5890,5890,0
|
|
20230908,135800,115074230,5890,5890,5890,5890,0
|
|
20230908,135700,115074230,5890,5890,5890,5890,0
|
|
20230908,135600,115074230,5890,5890,5890,5890,0
|
|
20230908,135500,115074230,5890,5890,5890,5890,0
|
|
20230908,135400,115074230,5890,5890,5890,5890,0
|
|
20230908,135300,115074230,5890,5890,5890,5890,0
|
|
20230908,135200,115074230,5890,5890,5890,5890,0
|
|
20230908,135100,115074230,5890,5890,5890,5890,0
|
|
20230908,135000,115074230,5890,5890,5890,5890,0
|
|
20230908,134900,115074230,5890,5890,5890,5890,0
|
|
20230908,134800,115074230,5890,5890,5890,5890,0
|
|
20230908,134700,115074230,5890,5890,5890,5890,0
|
|
20230908,134600,115074230,5890,5890,5890,5890,0
|
|
20230908,134500,115074230,5890,5890,5890,5890,0
|
|
20230908,134400,115074230,5890,5890,5890,5890,0
|
|
20230908,134300,115074230,5890,5890,5890,5890,0
|
|
20230908,134200,115074230,5890,5880,5890,5880,364
|
|
20230908,134100,112933880,5880,5880,5880,5880,0
|
|
20230908,134000,112933880,5880,5880,5880,5880,0
|
|
20230908,133900,112933880,5880,5880,5880,5880,0
|
|
20230908,133800,112933880,5880,5860,5880,5860,324
|
|
20230908,133700,111032130,5860,5850,5860,5850,231
|
|
20230908,133600,109680540,5840,5840,5840,5840,235
|
|
20230908,133500,108308140,5840,5840,5840,5840,0
|
|
20230908,133400,108308140,5840,5840,5840,5840,0
|
|
20230908,133300,108308140,5840,5840,5840,5840,0
|
|
20230908,133200,108308140,5840,5840,5840,5840,0
|
|
20230908,133100,108308140,5840,5840,5840,5840,0
|
|
20230908,133000,108308140,5840,5840,5840,5840,0
|
|
20230908,132900,108308140,5840,5840,5840,5840,0
|
|
20230908,132800,108308140,5840,5840,5840,5840,0
|
|
20230908,132700,108308140,5840,5840,5840,5840,0
|
|
20230908,132600,108308140,5840,5840,5840,5840,0
|
|
20230908,132500,108308140,5840,5840,5840,5840,0
|
|
20230908,132400,108308140,5840,5830,5840,5830,311
|
|
20230908,132300,106494660,5830,5820,5830,5820,11
|
|
20230908,132200,106430630,5820,5820,5820,5820,0
|
|
20230908,132100,106430630,5820,5820,5820,5820,0
|
|
20230908,132000,106430630,5820,5820,5820,5820,0
|
|
20230908,131900,106430630,5820,5820,5820,5820,0
|
|
20230908,131800,106430630,5820,5820,5820,5820,22
|
|
20230908,131700,106302590,5810,5810,5810,5810,0
|
|
20230908,131600,106302590,5810,5810,5810,5810,2000
|
|
20230908,131500,94682590,5810,5810,5810,5810,0
|
|
20230908,131400,94682590,5810,5770,5810,5770,3308
|
|
20230908,131300,75582510,5810,5810,5810,5810,0
|
|
20230908,131200,75582510,5810,5810,5810,5810,0
|
|
20230908,131100,75582510,5810,5810,5810,5810,0
|
|
20230908,131000,75582510,5810,5800,5810,5800,234
|
|
20230908,130900,74224310,5810,5810,5810,5810,0
|
|
20230908,130800,74224310,5810,5810,5810,5810,0
|
|
20230908,130700,74224310,5810,5810,5810,5810,5
|
|
20230908,130600,74195260,5770,5770,5770,5770,0
|
|
20230908,130500,74195260,5770,5770,5770,5770,0
|
|
20230908,130400,74195260,5770,5770,5770,5770,0
|
|
20230908,130300,74195260,5770,5770,5770,5770,6
|
|
20230908,130200,74160640,5810,5810,5810,5810,0
|
|
20230908,130100,74160640,5810,5810,5810,5810,0
|
|
20230908,130000,74160640,5810,5810,5810,5810,0
|
|
20230908,125900,74160640,5810,5810,5810,5810,0
|
|
20230908,125800,74160640,5810,5810,5810,5810,0
|
|
20230908,125700,74160640,5810,5810,5810,5810,0
|
|
20230908,125600,74160640,5810,5810,5810,5810,0
|
|
20230908,125500,74160640,5810,5810,5810,5810,0
|
|
20230908,125400,74160640,5810,5810,5810,5810,0
|
|
20230908,125300,74160640,5810,5810,5810,5810,0
|
|
20230908,125200,74160640,5810,5810,5810,5810,80
|
|
20230908,125100,73695840,5810,5810,5810,5810,0
|
|
20230908,125000,73695840,5810,5810,5810,5810,0
|
|
20230908,124900,73695840,5810,5810,5810,5810,0
|
|
20230908,124800,73695840,5810,5810,5810,5810,0
|
|
20230908,124700,73695840,5810,5810,5810,5810,0
|
|
20230908,124600,73695840,5810,5810,5810,5810,0
|
|
20230908,124500,73695840,5810,5810,5810,5810,0
|
|
20230908,124400,73695840,5810,5810,5810,5810,3
|
|
20230908,124300,73678410,5760,5780,5780,5760,1669
|
|
20230908,124200,64048720,5810,5810,5810,5810,0
|
|
20230908,124100,64048720,5810,5810,5810,5810,0
|
|
20230908,124000,64048720,5810,5810,5810,5810,0
|
|
20230908,123900,64048720,5810,5810,5810,5810,2
|
|
20230908,123800,64037100,5800,5800,5800,5800,0
|
|
20230908,123700,64037100,5800,5800,5800,5800,0
|
|
20230908,123600,64037100,5800,5800,5800,5800,10
|
|
20230908,123500,63979100,5810,5810,5810,5810,0
|
|
20230908,123400,63979100,5810,5810,5810,5810,0
|
|
20230908,123300,63979100,5810,5810,5810,5810,0
|
|
20230908,123200,63979100,5810,5810,5810,5810,0
|
|
20230908,123100,63979100,5810,5810,5810,5810,0
|
|
20230908,123000,63979100,5810,5810,5810,5810,0
|
|
20230908,122900,63979100,5810,5810,5810,5810,0
|
|
20230908,122800,63979100,5810,5810,5810,5810,0
|
|
20230908,122700,63979100,5810,5810,5810,5810,0
|
|
20230908,122600,63979100,5810,5810,5810,5810,0
|
|
20230908,122500,63979100,5810,5810,5810,5810,0
|
|
20230908,122400,63979100,5810,5810,5810,5810,0
|
|
20230908,122300,63979100,5810,5810,5810,5810,0
|
|
20230908,122200,63979100,5810,5810,5810,5810,0
|
|
20230908,122100,63979100,5810,5810,5810,5810,0
|
|
20230908,122000,63979100,5810,5810,5810,5810,0
|
|
20230908,121900,63979100,5810,5810,5810,5810,0
|
|
20230908,121800,63979100,5810,5810,5810,5810,0
|
|
20230908,121700,63979100,5810,5810,5810,5810,0
|
|
20230908,121600,63979100,5810,5810,5810,5810,0
|
|
20230908,121500,63979100,5810,5810,5810,5810,0
|
|
20230908,121400,63979100,5810,5800,5810,5800,65
|
|
20230908,121300,63602070,5800,5800,5800,5800,3
|
|
20230908,121200,63584670,5790,5790,5790,5790,0
|
|
20230908,121100,63584670,5790,5790,5790,5790,60
|
|
20230908,121000,63237270,5780,5780,5780,5780,0
|
|
20230908,120900,63237270,5780,5780,5780,5780,0
|
|
20230908,120800,63237270,5780,5780,5780,5780,0
|
|
20230908,120700,63237270,5780,5780,5780,5780,0
|
|
20230908,120600,63237270,5780,5780,5780,5780,0
|
|
20230908,120500,63237270,5780,5780,5780,5780,237
|
|
20230908,120400,61867410,5780,5780,5780,5780,0
|
|
20230908,120300,61867410,5780,5780,5780,5780,0
|
|
20230908,120200,61867410,5780,5780,5780,5780,0
|
|
20230908,120100,61867410,5780,5780,5780,5780,0
|
|
20230908,120000,61867410,5780,5780,5780,5780,0
|
|
20230908,115900,61867410,5780,5780,5780,5780,0
|
|
20230908,115800,61867410,5780,5780,5780,5780,0
|
|
20230908,115700,61867410,5780,5780,5780,5780,0
|
|
20230908,115600,61867410,5780,5780,5780,5780,0
|
|
20230908,115500,61867410,5780,5780,5780,5780,0
|
|
20230908,115400,61867410,5780,5780,5780,5780,0
|
|
20230908,115300,61867410,5780,5780,5780,5780,0
|
|
20230908,115200,61867410,5780,5780,5780,5780,0
|
|
20230908,115100,61867410,5780,5780,5780,5780,0
|
|
20230908,115000,61867410,5780,5780,5780,5780,0
|
|
20230908,114900,61867410,5780,5780,5780,5780,0
|
|
20230908,114800,61867410,5780,5780,5780,5780,0
|
|
20230908,114700,61867410,5780,5780,5780,5780,0
|
|
20230908,114600,61867410,5780,5780,5780,5780,0
|
|
20230908,114500,61867410,5780,5780,5780,5780,0
|
|
20230908,114400,61867410,5780,5780,5780,5780,0
|
|
20230908,114300,61867410,5780,5780,5780,5780,0
|
|
20230908,114200,61867410,5780,5780,5780,5780,30
|
|
20230908,114100,61694010,5760,5760,5760,5760,0
|
|
20230908,114000,61694010,5760,5760,5760,5760,151
|
|
20230908,113900,60824250,5760,5760,5760,5760,276
|
|
20230908,113800,59234490,5760,5760,5760,5760,0
|
|
20230908,113700,59234490,5760,5760,5760,5760,0
|
|
20230908,113600,59234490,5760,5760,5760,5760,172
|
|
20230908,113500,58243770,5770,5770,5770,5770,0
|
|
20230908,113400,58243770,5770,5770,5770,5770,0
|
|
20230908,113300,58243770,5770,5770,5770,5770,0
|
|
20230908,113200,58243770,5770,5770,5770,5770,0
|
|
20230908,113100,58243770,5770,5770,5770,5770,0
|
|
20230908,113000,58243770,5770,5770,5770,5770,10
|
|
20230908,112900,58186070,5780,5780,5780,5780,0
|
|
20230908,112800,58186070,5780,5780,5780,5780,0
|
|
20230908,112700,58186070,5780,5780,5780,5780,5
|
|
20230908,112600,58157170,5780,5780,5780,5780,0
|
|
20230908,112500,58157170,5780,5780,5780,5780,0
|
|
20230908,112400,58157170,5780,5780,5780,5780,0
|
|
20230908,112300,58157170,5780,5780,5780,5780,0
|
|
20230908,112200,58157170,5780,5780,5780,5780,0
|
|
20230908,112100,58157170,5780,5780,5780,5780,0
|
|
20230908,112000,58157170,5780,5780,5780,5780,0
|
|
20230908,111900,58157170,5780,5780,5780,5780,0
|
|
20230908,111800,58157170,5780,5780,5780,5780,0
|
|
20230908,111700,58157170,5780,5780,5780,5780,0
|
|
20230908,111600,58157170,5780,5780,5780,5780,0
|
|
20230908,111500,58157170,5780,5780,5780,5780,4
|
|
20230908,111400,58134050,5770,5770,5770,5770,0
|
|
20230908,111300,58134050,5770,5770,5770,5770,0
|
|
20230908,111200,58134050,5770,5770,5770,5770,10
|
|
20230908,111100,58076350,5780,5780,5780,5780,0
|
|
20230908,111000,58076350,5780,5780,5780,5780,0
|
|
20230908,110900,58076350,5780,5780,5780,5780,0
|
|
20230908,110800,58076350,5780,5780,5780,5780,0
|
|
20230908,110700,58076350,5780,5780,5780,5780,0
|
|
20230908,110600,58076350,5780,5780,5780,5780,0
|
|
20230908,110500,58076350,5780,5780,5780,5780,8
|
|
20230908,110400,58030110,5780,5780,5780,5780,0
|
|
20230908,110300,58030110,5780,5780,5780,5780,0
|
|
20230908,110200,58030110,5780,5780,5780,5780,0
|
|
20230908,110100,58030110,5780,5780,5780,5780,0
|
|
20230908,110000,58030110,5780,5780,5780,5780,3
|
|
20230908,105900,58012770,5750,5750,5750,5750,0
|
|
20230908,105800,58012770,5750,5750,5750,5750,0
|
|
20230908,105700,58012770,5750,5750,5750,5750,0
|
|
20230908,105600,58012770,5750,5750,5750,5750,0
|
|
20230908,105500,58012770,5750,5750,5750,5750,0
|
|
20230908,105400,58012770,5750,5750,5750,5750,0
|
|
20230908,105300,58012770,5750,5750,5750,5750,0
|
|
20230908,105200,58012770,5750,5750,5750,5750,0
|
|
20230908,105100,58012770,5750,5750,5750,5750,0
|
|
20230908,105000,58012770,5750,5750,5750,5750,0
|
|
20230908,104900,58012770,5750,5750,5750,5750,0
|
|
20230908,104800,58012770,5750,5750,5750,5750,1000
|
|
20230908,104700,52262770,5760,5770,5770,5760,500
|
|
20230908,104600,49382570,5750,5780,5780,5750,300
|
|
20230908,104500,47655380,5820,5820,5820,5820,0
|
|
20230908,104400,47655380,5820,5820,5820,5820,0
|
|
20230908,104300,47655380,5820,5820,5820,5820,0
|
|
20230908,104200,47655380,5820,5820,5820,5820,1
|
|
20230908,104100,47649560,5780,5780,5780,5780,100
|
|
20230908,104000,47071560,5830,5830,5830,5830,0
|
|
20230908,103900,47071560,5830,5830,5830,5830,0
|
|
20230908,103800,47071560,5830,5830,5830,5830,0
|
|
20230908,103700,47071560,5830,5830,5830,5830,0
|
|
20230908,103600,47071560,5830,5830,5830,5830,0
|
|
20230908,103500,47071560,5830,5830,5830,5830,0
|
|
20230908,103400,47071560,5830,5830,5830,5830,0
|
|
20230908,103300,47071560,5830,5830,5830,5830,2
|
|
20230908,103200,47059900,5780,5780,5780,5780,0
|
|
20230908,103100,47059900,5780,5780,5780,5780,200
|
|
20230908,103000,45903900,5800,5800,5800,5800,0
|
|
20230908,102900,45903900,5800,5800,5800,5800,0
|
|
20230908,102800,45903900,5800,5800,5800,5800,315
|
|
20230908,102700,44076900,5780,5780,5780,5780,1
|
|
20230908,102600,44071120,5830,5830,5830,5830,0
|
|
20230908,102500,44071120,5830,5830,5830,5830,0
|
|
20230908,102400,44071120,5830,5790,5830,5790,11
|
|
20230908,102300,44007120,5780,5780,5780,5780,0
|
|
20230908,102200,44007120,5780,5780,5780,5780,0
|
|
20230908,102100,44007120,5780,5770,5780,5770,668
|
|
20230908,102000,40150390,5770,5770,5770,5770,20
|
|
20230908,101900,40034990,5770,5770,5770,5770,0
|
|
20230908,101800,40034990,5770,5770,5770,5770,0
|
|
20230908,101700,40034990,5770,5770,5770,5770,4
|
|
20230908,101600,40011910,5770,5770,5770,5770,0
|
|
20230908,101500,40011910,5770,5770,5770,5770,3
|
|
20230908,101400,39994600,5760,5760,5760,5760,32
|
|
20230908,101300,39810280,5760,5760,5760,5760,48
|
|
20230908,101200,39533800,5740,5740,5740,5740,0
|
|
20230908,101100,39533800,5740,5740,5740,5740,301
|
|
20230908,101000,37806060,5730,5730,5730,5730,473
|
|
20230908,100900,35095770,5730,5730,5730,5730,10
|
|
20230908,100800,35038470,5750,5750,5750,5750,11
|
|
20230908,100700,34975220,5750,5750,5750,5750,4
|
|
20230908,100600,34952220,5750,5740,5750,5740,23
|
|
20230908,100500,34820170,5780,5780,5780,5780,0
|
|
20230908,100400,34820170,5780,5780,5780,5780,0
|
|
20230908,100300,34820170,5780,5780,5780,5780,0
|
|
20230908,100200,34820170,5780,5780,5780,5780,0
|
|
20230908,100100,34820170,5780,5780,5780,5780,3
|
|
20230908,100000,34802830,5780,5780,5780,5780,4
|
|
20230908,095900,34779710,5720,5820,5820,5720,4200
|
|
20230908,095800,10613010,5820,5820,5820,5820,0
|
|
20230908,095700,10613010,5820,5820,5820,5820,0
|
|
20230908,095600,10613010,5820,5820,5820,5820,0
|
|
20230908,095500,10613010,5820,5820,5820,5820,0
|
|
20230908,095400,10613010,5820,5820,5820,5820,0
|
|
20230908,095300,10613010,5820,5820,5820,5820,0
|
|
20230908,095200,10613010,5820,5820,5820,5820,0
|
|
20230908,095100,10613010,5820,5820,5820,5820,0
|
|
20230908,095000,10613010,5820,5820,5820,5820,0
|
|
20230908,094900,10613010,5820,5820,5820,5820,0
|
|
20230908,094800,10613010,5820,5820,5820,5820,1
|
|
20230908,094700,10607190,5820,5820,5820,5820,0
|
|
20230908,094600,10607190,5820,5810,5820,5810,35
|
|
20230908,094500,10403580,5810,5810,5810,5810,0
|
|
20230908,094400,10403580,5810,5800,5820,5780,15
|
|
20230908,094300,10316690,5800,5800,5800,5800,0
|
|
20230908,094200,10316690,5800,5800,5800,5800,0
|
|
20230908,094100,10316690,5800,5810,5810,5800,21
|
|
20230908,094000,10194860,5810,5810,5810,5810,0
|
|
20230908,093900,10194860,5810,5810,5810,5810,0
|
|
20230908,093800,10194860,5810,5810,5810,5800,110
|
|
20230908,093700,9555880,5810,5760,5810,5760,86
|
|
20230908,093600,9060470,5810,5810,5810,5810,0
|
|
20230908,093500,9060470,5810,5810,5810,5810,0
|
|
20230908,093400,9060470,5810,5810,5810,5810,1
|
|
20230908,093300,9054660,5770,5820,5820,5770,321
|
|
20230908,093200,7202000,5790,5790,5790,5790,44
|
|
20230908,093100,6947240,5820,5820,5820,5820,9
|
|
20230908,093000,6894860,5800,5810,5810,5800,199
|
|
20230908,092900,5740650,5820,5820,5820,5820,0
|
|
20230908,092800,5740650,5820,5820,5820,5820,0
|
|
20230908,092700,5740650,5820,5820,5820,5820,0
|
|
20230908,092600,5740650,5820,5820,5820,5820,10
|
|
20230908,092500,5682450,5800,5820,5820,5800,265
|
|
20230908,092400,4145350,5820,5820,5820,5820,0
|
|
20230908,092300,4145350,5820,5820,5820,5820,5
|
|
20230908,092200,4116250,5820,5820,5820,5820,0
|
|
20230908,092100,4116250,5820,5820,5820,5820,1
|
|
20230908,092000,4110430,5790,5790,5790,5790,0
|
|
20230908,091900,4110430,5790,5820,5820,5790,3
|
|
20230908,091800,4093010,5820,5820,5820,5820,0
|
|
20230908,091700,4093010,5820,5820,5820,5820,0
|
|
20230908,091600,4093010,5820,5820,5820,5820,0
|
|
20230908,091500,4093010,5820,5820,5820,5820,10
|
|
20230908,091400,4034810,5840,5840,5840,5840,0
|
|
20230908,091300,4034810,5840,5840,5840,5840,0
|
|
20230908,091200,4034810,5840,5840,5840,5840,0
|
|
20230908,091100,4034810,5840,5840,5840,5840,0
|
|
20230908,091000,4034810,5840,5840,5840,5840,0
|
|
20230908,090900,4034810,5840,5840,5840,5840,0
|
|
20230908,090800,4034810,5840,5840,5840,5840,0
|
|
20230908,090700,4034810,5840,5840,5840,5840,0
|
|
20230908,090600,4034810,5840,5840,5840,5840,0
|
|
20230908,090500,4034810,5840,5840,5840,5840,4
|
|
20230908,090400,4011450,5840,5840,5840,5840,0
|
|
20230908,090300,4011450,5840,5840,5840,5840,0
|
|
20230908,090200,4011450,5840,5840,5840,5840,0
|
|
20230908,090100,4011450,5840,5840,5840,5840,20
|
|
20230908,090000,3894650,5830,5840,5840,5830,668
|