645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,194200,90950560,5870,5870,5870,5870,39
|
|
20230911,194100,90950560,5870,5870,5870,5870,0
|
|
20230911,194000,90950560,5870,5870,5870,5870,0
|
|
20230911,193900,90950560,5870,5870,5870,5870,0
|
|
20230911,193800,90950560,5870,5870,5870,5870,0
|
|
20230911,193700,90950560,5870,5870,5870,5870,0
|
|
20230911,193600,90950560,5870,5870,5870,5870,0
|
|
20230911,193500,90950560,5870,5870,5870,5870,0
|
|
20230911,193400,90950560,5870,5870,5870,5870,0
|
|
20230911,193300,90950560,5870,5870,5870,5870,0
|
|
20230911,193200,90950560,5870,5870,5870,5870,0
|
|
20230911,193100,90950560,5870,5870,5870,5870,0
|
|
20230911,193000,90950560,5870,5870,5870,5870,0
|
|
20230911,192900,90950560,5870,5870,5870,5870,0
|
|
20230911,192800,90950560,5870,5870,5870,5870,0
|
|
20230911,192700,90950560,5870,5870,5870,5870,0
|
|
20230911,192600,90950560,5870,5870,5870,5870,0
|
|
20230911,192500,90950560,5870,5870,5870,5870,0
|
|
20230911,192400,90950560,5870,5870,5870,5870,0
|
|
20230911,192300,90950560,5870,5870,5870,5870,0
|
|
20230911,192200,90950560,5870,5870,5870,5870,0
|
|
20230911,192100,90950560,5870,5870,5870,5870,0
|
|
20230911,192000,90950560,5870,5870,5870,5870,0
|
|
20230911,191900,90950560,5870,5870,5870,5870,0
|
|
20230911,191800,90950560,5870,5870,5870,5870,0
|
|
20230911,191700,90950560,5870,5870,5870,5870,0
|
|
20230911,191600,90950560,5870,5870,5870,5870,0
|
|
20230911,191500,90950560,5870,5870,5870,5870,0
|
|
20230911,191400,90950560,5870,5870,5870,5870,0
|
|
20230911,191300,90950560,5870,5870,5870,5870,0
|
|
20230911,191200,90950560,5870,5870,5870,5870,39
|
|
20230911,191100,90950560,5870,5870,5870,5870,0
|
|
20230911,191000,90950560,5870,5870,5870,5870,0
|
|
20230911,190900,90950560,5870,5870,5870,5870,0
|
|
20230911,190800,90950560,5870,5870,5870,5870,0
|
|
20230911,190700,90950560,5870,5870,5870,5870,0
|
|
20230911,190600,90950560,5870,5870,5870,5870,0
|
|
20230911,190500,90950560,5870,5870,5870,5870,0
|
|
20230911,190400,90950560,5870,5870,5870,5870,0
|
|
20230911,190300,90950560,5870,5870,5870,5870,0
|
|
20230911,190200,90950560,5870,5870,5870,5870,0
|
|
20230911,190100,90950560,5870,5870,5870,5870,0
|
|
20230911,190000,90950560,5870,5870,5870,5870,0
|
|
20230911,185900,90950560,5870,5870,5870,5870,0
|
|
20230911,185800,90950560,5870,5870,5870,5870,0
|
|
20230911,185700,90950560,5870,5870,5870,5870,0
|
|
20230911,185600,90950560,5870,5870,5870,5870,0
|
|
20230911,185500,90950560,5870,5870,5870,5870,0
|
|
20230911,185400,90950560,5870,5870,5870,5870,0
|
|
20230911,185300,90950560,5870,5870,5870,5870,0
|
|
20230911,185200,90950560,5870,5870,5870,5870,0
|
|
20230911,185100,90950560,5870,5870,5870,5870,0
|
|
20230911,185000,90950560,5870,5870,5870,5870,0
|
|
20230911,184900,90950560,5870,5870,5870,5870,0
|
|
20230911,184800,90950560,5870,5870,5870,5870,0
|
|
20230911,184700,90950560,5870,5870,5870,5870,0
|
|
20230911,184600,90950560,5870,5870,5870,5870,0
|
|
20230911,184500,90950560,5870,5870,5870,5870,0
|
|
20230911,184400,90950560,5870,5870,5870,5870,0
|
|
20230911,184300,90950560,5870,5870,5870,5870,0
|
|
20230911,184200,90950560,5870,5870,5870,5870,39
|
|
20230911,184100,90950560,5870,5870,5870,5870,0
|
|
20230911,184000,90950560,5870,5870,5870,5870,0
|
|
20230911,183900,90950560,5870,5870,5870,5870,0
|
|
20230911,183800,90950560,5870,5870,5870,5870,0
|
|
20230911,183700,90950560,5870,5870,5870,5870,0
|
|
20230911,183600,90950560,5870,5870,5870,5870,0
|
|
20230911,183500,90950560,5870,5870,5870,5870,0
|
|
20230911,183400,90950560,5870,5870,5870,5870,0
|
|
20230911,183300,90950560,5870,5870,5870,5870,0
|
|
20230911,183200,90950560,5870,5870,5870,5870,0
|
|
20230911,183100,90950560,5870,5870,5870,5870,0
|
|
20230911,183000,90950560,5870,5870,5870,5870,0
|
|
20230911,182900,90950560,5870,5870,5870,5870,0
|
|
20230911,182800,90950560,5870,5870,5870,5870,0
|
|
20230911,182700,90950560,5870,5870,5870,5870,0
|
|
20230911,182600,90950560,5870,5870,5870,5870,0
|
|
20230911,182500,90950560,5870,5870,5870,5870,0
|
|
20230911,182400,90950560,5870,5870,5870,5870,0
|
|
20230911,182300,90950560,5870,5870,5870,5870,0
|
|
20230911,182200,90950560,5870,5870,5870,5870,0
|
|
20230911,182100,90950560,5870,5870,5870,5870,0
|
|
20230911,182000,90950560,5870,5870,5870,5870,0
|
|
20230911,181900,90950560,5870,5870,5870,5870,0
|
|
20230911,181800,90950560,5870,5870,5870,5870,0
|
|
20230911,181700,90950560,5870,5870,5870,5870,0
|
|
20230911,181600,90950560,5870,5870,5870,5870,0
|
|
20230911,181500,90950560,5870,5870,5870,5870,0
|
|
20230911,181400,90950560,5870,5870,5870,5870,0
|
|
20230911,181300,90950560,5870,5870,5870,5870,0
|
|
20230911,181200,90950560,5870,5870,5870,5870,39
|
|
20230911,181100,90950560,5870,5870,5870,5870,0
|
|
20230911,181000,90950560,5870,5870,5870,5870,0
|
|
20230911,180900,90950560,5870,5870,5870,5870,0
|
|
20230911,180800,90950560,5870,5870,5870,5870,0
|
|
20230911,180700,90950560,5870,5870,5870,5870,0
|
|
20230911,180600,90950560,5870,5870,5870,5870,0
|
|
20230911,180500,90950560,5870,5870,5870,5870,0
|
|
20230911,180400,90950560,5870,5870,5870,5870,0
|
|
20230911,180300,90950560,5870,5870,5870,5870,0
|
|
20230911,180200,90950560,5870,5870,5870,5870,0
|
|
20230911,180100,90950560,5870,5870,5870,5870,0
|
|
20230911,180000,90950560,5870,5870,5870,5870,0
|
|
20230911,175900,90950560,5870,5870,5870,5870,0
|
|
20230911,175800,90950560,5870,5870,5870,5870,0
|
|
20230911,175700,90950560,5870,5870,5870,5870,0
|
|
20230911,175600,90950560,5870,5870,5870,5870,0
|
|
20230911,175500,90950560,5870,5870,5870,5870,0
|
|
20230911,175400,90950560,5870,5870,5870,5870,0
|
|
20230911,175300,90950560,5870,5870,5870,5870,0
|
|
20230911,175200,90950560,5870,5870,5870,5870,0
|
|
20230911,175100,90950560,5870,5870,5870,5870,0
|
|
20230911,175000,90950560,5870,5870,5870,5870,0
|
|
20230911,174900,90950560,5870,5870,5870,5870,0
|
|
20230911,174800,90950560,5870,5870,5870,5870,0
|
|
20230911,174700,90950560,5870,5870,5870,5870,0
|
|
20230911,174600,90950560,5870,5870,5870,5870,0
|
|
20230911,174500,90950560,5870,5870,5870,5870,0
|
|
20230911,174400,90950560,5870,5870,5870,5870,0
|
|
20230911,174300,90950560,5870,5870,5870,5870,0
|
|
20230911,174200,90950560,5870,5870,5870,5870,39
|
|
20230911,174100,90950560,5870,5870,5870,5870,0
|
|
20230911,174000,90950560,5870,5870,5870,5870,0
|
|
20230911,173900,90950560,5870,5870,5870,5870,0
|
|
20230911,173800,90950560,5870,5870,5870,5870,0
|
|
20230911,173700,90950560,5870,5870,5870,5870,0
|
|
20230911,173600,90950560,5870,5870,5870,5870,0
|
|
20230911,173500,90950560,5870,5870,5870,5870,0
|
|
20230911,173400,90950560,5870,5870,5870,5870,0
|
|
20230911,173300,90950560,5870,5870,5870,5870,0
|
|
20230911,173200,90950560,5870,5870,5870,5870,0
|
|
20230911,173100,90950560,5870,5870,5870,5870,0
|
|
20230911,173000,90950560,5870,5870,5870,5870,0
|
|
20230911,172900,90950560,5870,5870,5870,5870,0
|
|
20230911,172800,90950560,5870,5870,5870,5870,0
|
|
20230911,172700,90950560,5870,5870,5870,5870,0
|
|
20230911,172600,90950560,5870,5870,5870,5870,0
|
|
20230911,172500,90950560,5870,5870,5870,5870,0
|
|
20230911,172400,90950560,5870,5870,5870,5870,0
|
|
20230911,172300,90950560,5870,5870,5870,5870,0
|
|
20230911,172200,90950560,5870,5870,5870,5870,0
|
|
20230911,172100,90950560,5870,5870,5870,5870,0
|
|
20230911,172000,90950560,5870,5870,5870,5870,0
|
|
20230911,171900,90950560,5870,5870,5870,5870,0
|
|
20230911,171800,90950560,5870,5870,5870,5870,0
|
|
20230911,171700,90950560,5870,5870,5870,5870,0
|
|
20230911,171600,90950560,5870,5870,5870,5870,0
|
|
20230911,171500,90950560,5870,5870,5870,5870,0
|
|
20230911,171400,90950560,5870,5870,5870,5870,0
|
|
20230911,171300,90950560,5870,5870,5870,5870,0
|
|
20230911,171200,90950560,5870,5870,5870,5870,39
|
|
20230911,171100,90950560,5870,5870,5870,5870,0
|
|
20230911,171000,90950560,5870,5870,5870,5870,0
|
|
20230911,170900,90950560,5870,5870,5870,5870,0
|
|
20230911,170800,90950560,5870,5870,5870,5870,0
|
|
20230911,170700,90950560,5870,5870,5870,5870,0
|
|
20230911,170600,90950560,5870,5870,5870,5870,0
|
|
20230911,170500,90950560,5870,5870,5870,5870,0
|
|
20230911,170400,90950560,5870,5870,5870,5870,0
|
|
20230911,170300,90950560,5870,5870,5870,5870,0
|
|
20230911,170200,90950560,5870,5870,5870,5870,0
|
|
20230911,170100,90950560,5870,5870,5870,5870,0
|
|
20230911,170000,90950560,5870,5870,5870,5870,0
|
|
20230911,165900,90950560,5870,5870,5870,5870,0
|
|
20230911,165800,90950560,5870,5870,5870,5870,0
|
|
20230911,165700,90950560,5870,5870,5870,5870,0
|
|
20230911,165600,90950560,5870,5870,5870,5870,0
|
|
20230911,165500,90950560,5870,5870,5870,5870,0
|
|
20230911,165400,90950560,5870,5870,5870,5870,0
|
|
20230911,165300,90950560,5870,5870,5870,5870,0
|
|
20230911,165200,90950560,5870,5870,5870,5870,0
|
|
20230911,165100,90950560,5870,5870,5870,5870,0
|
|
20230911,165000,90950560,5870,5870,5870,5870,0
|
|
20230911,164900,90950560,5870,5870,5870,5870,0
|
|
20230911,164800,90950560,5870,5870,5870,5870,0
|
|
20230911,164700,90950560,5870,5870,5870,5870,0
|
|
20230911,164600,90950560,5870,5870,5870,5870,0
|
|
20230911,164500,90950560,5870,5870,5870,5870,0
|
|
20230911,164400,90950560,5870,5870,5870,5870,0
|
|
20230911,164300,90950560,5870,5870,5870,5870,0
|
|
20230911,164200,90950560,5870,5870,5870,5870,39
|
|
20230911,164100,90950560,5870,5870,5870,5870,0
|
|
20230911,164000,90950560,5870,5870,5870,5870,0
|
|
20230911,163900,90950560,5870,5870,5870,5870,0
|
|
20230911,163800,90950560,5870,5870,5870,5870,0
|
|
20230911,163700,90950560,5870,5870,5870,5870,0
|
|
20230911,163600,90950560,5870,5870,5870,5870,0
|
|
20230911,163500,90950560,5870,5870,5870,5870,0
|
|
20230911,163400,90950560,5870,5870,5870,5870,0
|
|
20230911,163300,90950560,5870,5870,5870,5870,0
|
|
20230911,163200,90950560,5870,5870,5870,5870,0
|
|
20230911,163100,90950560,5870,5870,5870,5870,0
|
|
20230911,163000,90950560,5870,5870,5870,5870,0
|
|
20230911,162900,90950560,5870,5870,5870,5870,0
|
|
20230911,162800,90950560,5870,5870,5870,5870,0
|
|
20230911,162700,90950560,5870,5870,5870,5870,0
|
|
20230911,162600,90950560,5870,5870,5870,5870,0
|
|
20230911,162500,90950560,5870,5870,5870,5870,0
|
|
20230911,162400,90950560,5870,5870,5870,5870,0
|
|
20230911,162300,90950560,5870,5870,5870,5870,0
|
|
20230911,162200,90950560,5870,5870,5870,5870,0
|
|
20230911,162100,90950560,5870,5870,5870,5870,0
|
|
20230911,162000,90950560,5870,5870,5870,5870,0
|
|
20230911,161900,90950560,5870,5870,5870,5870,0
|
|
20230911,161800,90950560,5870,5870,5870,5870,0
|
|
20230911,161700,90950560,5870,5870,5870,5870,0
|
|
20230911,161600,90950560,5870,5870,5870,5870,0
|
|
20230911,161500,90950560,5870,5870,5870,5870,0
|
|
20230911,161400,90950560,5870,5870,5870,5870,0
|
|
20230911,161300,90950560,5870,5870,5870,5870,0
|
|
20230911,161200,90950560,5870,5870,5870,5870,39
|
|
20230911,161100,90950560,5870,5870,5870,5870,0
|
|
20230911,161000,90950560,5870,5870,5870,5870,0
|
|
20230911,160900,90950560,5870,5870,5870,5870,0
|
|
20230911,160800,90950560,5870,5870,5870,5870,0
|
|
20230911,160700,90950560,5870,5870,5870,5870,0
|
|
20230911,160600,90950560,5870,5870,5870,5870,0
|
|
20230911,160500,90950560,5870,5870,5870,5870,0
|
|
20230911,160400,90950560,5870,5870,5870,5870,0
|
|
20230911,160300,90950560,5870,5870,5870,5870,0
|
|
20230911,160200,90950560,5870,5870,5870,5870,0
|
|
20230911,160100,90950560,5870,5870,5870,5870,0
|
|
20230911,160000,90950560,5870,5870,5870,5870,0
|
|
20230911,155900,90950560,5870,5870,5870,5870,0
|
|
20230911,155800,90950560,5870,5870,5870,5870,0
|
|
20230911,155700,90950560,5870,5870,5870,5870,0
|
|
20230911,155600,90950560,5870,5870,5870,5870,0
|
|
20230911,155500,90950560,5870,5870,5870,5870,0
|
|
20230911,155400,90950560,5870,5870,5870,5870,0
|
|
20230911,155300,90950560,5870,5870,5870,5870,0
|
|
20230911,155200,90950560,5870,5870,5870,5870,0
|
|
20230911,155100,90950560,5870,5870,5870,5870,0
|
|
20230911,155000,90950560,5870,5870,5870,5870,0
|
|
20230911,154900,90950560,5870,5870,5870,5870,0
|
|
20230911,154800,90950560,5870,5870,5870,5870,0
|
|
20230911,154700,90950560,5870,5870,5870,5870,0
|
|
20230911,154600,90950560,5870,5870,5870,5870,0
|
|
20230911,154500,90950560,5870,5870,5870,5870,0
|
|
20230911,154400,90950560,5870,5870,5870,5870,0
|
|
20230911,154300,90950560,5870,5870,5870,5870,0
|
|
20230911,154200,90950560,5870,5870,5870,5870,39
|
|
20230911,154100,90950560,5870,5870,5870,5870,0
|
|
20230911,154000,90950560,5870,5870,5870,5870,0
|
|
20230911,153900,90950560,5870,5870,5870,5870,0
|
|
20230911,153800,90950560,5870,5870,5870,5870,0
|
|
20230911,153700,90950560,5870,5870,5870,5870,0
|
|
20230911,153600,90950560,5870,5870,5870,5870,0
|
|
20230911,153500,90950560,5870,5870,5870,5870,0
|
|
20230911,153400,90950560,5870,5870,5870,5870,0
|
|
20230911,153300,90950560,5870,5870,5870,5870,0
|
|
20230911,153200,90950560,5870,5870,5870,5870,0
|
|
20230911,153100,90950560,5870,5870,5870,5870,0
|
|
20230911,153000,90950560,5870,5870,5870,5870,39
|
|
20230911,152900,90721630,5870,5870,5870,5870,0
|
|
20230911,152800,90721630,5870,5870,5870,5870,0
|
|
20230911,152700,90721630,5870,5870,5870,5870,0
|
|
20230911,152600,90721630,5870,5870,5870,5870,0
|
|
20230911,152500,90721630,5870,5870,5870,5870,0
|
|
20230911,152400,90721630,5870,5870,5870,5870,0
|
|
20230911,152300,90721630,5870,5870,5870,5870,0
|
|
20230911,152200,90721630,5870,5870,5870,5870,0
|
|
20230911,152100,90721630,5870,5870,5870,5870,0
|
|
20230911,152000,90721630,5870,5870,5870,5870,0
|
|
20230911,151900,90721630,5870,5850,5870,5850,5
|
|
20230911,151800,90692320,5870,5870,5870,5870,3
|
|
20230911,151700,90674710,5850,5850,5850,5850,31
|
|
20230911,151600,90493360,5870,5870,5870,5870,0
|
|
20230911,151500,90493360,5870,5870,5870,5870,169
|
|
20230911,151400,89501330,5850,5850,5850,5850,0
|
|
20230911,151300,89501330,5850,5850,5850,5850,12
|
|
20230911,151200,89431130,5850,5850,5850,5850,1
|
|
20230911,151100,89425280,5850,5850,5850,5850,0
|
|
20230911,151000,89425280,5850,5850,5850,5850,6
|
|
20230911,150900,89390180,5840,5840,5840,5840,51
|
|
20230911,150800,89092340,5840,5840,5840,5840,2
|
|
20230911,150700,89080660,5820,5820,5820,5820,0
|
|
20230911,150600,89080660,5820,5820,5820,5820,0
|
|
20230911,150500,89080660,5820,5830,5830,5820,37
|
|
20230911,150400,88865220,5860,5860,5860,5860,0
|
|
20230911,150300,88865220,5860,5860,5860,5860,0
|
|
20230911,150200,88865220,5860,5860,5860,5860,0
|
|
20230911,150100,88865220,5860,5860,5860,5860,0
|
|
20230911,150000,88865220,5860,5860,5860,5860,0
|
|
20230911,145900,88865220,5860,5860,5860,5860,0
|
|
20230911,145800,88865220,5860,5860,5860,5860,0
|
|
20230911,145700,88865220,5860,5860,5860,5860,0
|
|
20230911,145600,88865220,5860,5860,5860,5860,0
|
|
20230911,145500,88865220,5860,5860,5860,5860,0
|
|
20230911,145400,88865220,5860,5860,5860,5860,0
|
|
20230911,145300,88865220,5860,5860,5860,5860,6
|
|
20230911,145200,88830060,5830,5830,5830,5830,0
|
|
20230911,145100,88830060,5830,5830,5830,5830,0
|
|
20230911,145000,88830060,5830,5830,5830,5830,0
|
|
20230911,144900,88830060,5830,5830,5830,5830,0
|
|
20230911,144800,88830060,5830,5830,5830,5830,0
|
|
20230911,144700,88830060,5830,5830,5830,5830,0
|
|
20230911,144600,88830060,5830,5830,5830,5830,0
|
|
20230911,144500,88830060,5830,5830,5830,5830,0
|
|
20230911,144400,88830060,5830,5830,5830,5830,0
|
|
20230911,144300,88830060,5830,5830,5830,5830,0
|
|
20230911,144200,88830060,5830,5830,5830,5830,0
|
|
20230911,144100,88830060,5830,5830,5830,5830,3
|
|
20230911,144000,88812570,5820,5820,5820,5820,366
|
|
20230911,143900,86682450,5830,5830,5830,5830,50
|
|
20230911,143800,86390950,5830,5840,5840,5830,932
|
|
20230911,143700,80954170,5840,5840,5840,5840,6
|
|
20230911,143600,80919130,5860,5860,5860,5860,4
|
|
20230911,143500,80895690,5860,5860,5860,5860,5
|
|
20230911,143400,80866390,5840,5840,5840,5840,0
|
|
20230911,143300,80866390,5840,5840,5840,5840,0
|
|
20230911,143200,80866390,5840,5840,5840,5840,1
|
|
20230911,143100,80860550,5870,5870,5870,5870,0
|
|
20230911,143000,80860550,5870,5870,5870,5870,0
|
|
20230911,142900,80860550,5870,5870,5870,5870,0
|
|
20230911,142800,80860550,5870,5870,5870,5870,0
|
|
20230911,142700,80860550,5870,5870,5870,5870,0
|
|
20230911,142600,80860550,5870,5870,5870,5870,0
|
|
20230911,142500,80860550,5870,5870,5870,5870,0
|
|
20230911,142400,80860550,5870,5870,5870,5870,0
|
|
20230911,142300,80860550,5870,5870,5870,5870,0
|
|
20230911,142200,80860550,5870,5870,5870,5870,0
|
|
20230911,142100,80860550,5870,5870,5870,5870,0
|
|
20230911,142000,80860550,5870,5860,5870,5860,1128
|
|
20230911,141900,74239290,5860,5860,5860,5860,0
|
|
20230911,141800,74239290,5860,5860,5860,5860,0
|
|
20230911,141700,74239290,5860,5860,5860,5860,0
|
|
20230911,141600,74239290,5860,5860,5860,5860,0
|
|
20230911,141500,74239290,5860,5860,5860,5860,4
|
|
20230911,141400,74215850,5840,5840,5840,5840,0
|
|
20230911,141300,74215850,5840,5840,5840,5840,0
|
|
20230911,141200,74215850,5840,5840,5840,5840,20
|
|
20230911,141100,74099050,5870,5870,5870,5870,3
|
|
20230911,141000,74081440,5850,5850,5850,5850,0
|
|
20230911,140900,74081440,5850,5850,5850,5850,415
|
|
20230911,140800,71653690,5880,5880,5880,5880,0
|
|
20230911,140700,71653690,5880,5880,5880,5880,0
|
|
20230911,140600,71653690,5880,5880,5880,5880,0
|
|
20230911,140500,71653690,5880,5870,5880,5870,2
|
|
20230911,140400,71641940,5860,5860,5860,5860,50
|
|
20230911,140300,71348940,5890,5890,5890,5890,0
|
|
20230911,140200,71348940,5890,5890,5890,5890,0
|
|
20230911,140100,71348940,5890,5890,5890,5890,0
|
|
20230911,140000,71348940,5890,5890,5890,5890,0
|
|
20230911,135900,71348940,5890,5890,5890,5890,0
|
|
20230911,135800,71348940,5890,5890,5890,5890,0
|
|
20230911,135700,71348940,5890,5890,5890,5890,0
|
|
20230911,135600,71348940,5890,5890,5890,5890,0
|
|
20230911,135500,71348940,5890,5890,5890,5890,0
|
|
20230911,135400,71348940,5890,5890,5890,5890,0
|
|
20230911,135300,71348940,5890,5890,5890,5890,0
|
|
20230911,135200,71348940,5890,5890,5890,5890,0
|
|
20230911,135100,71348940,5890,5890,5890,5890,0
|
|
20230911,135000,71348940,5890,5890,5890,5890,0
|
|
20230911,134900,71348940,5890,5890,5890,5890,0
|
|
20230911,134800,71348940,5890,5890,5890,5890,0
|
|
20230911,134700,71348940,5890,5890,5890,5890,0
|
|
20230911,134600,71348940,5890,5890,5890,5890,0
|
|
20230911,134500,71348940,5890,5890,5890,5890,0
|
|
20230911,134400,71348940,5890,5890,5890,5890,0
|
|
20230911,134300,71348940,5890,5890,5890,5890,0
|
|
20230911,134200,71348940,5890,5890,5890,5890,0
|
|
20230911,134100,71348940,5890,5890,5890,5890,0
|
|
20230911,134000,71348940,5890,5890,5890,5890,0
|
|
20230911,133900,71348940,5890,5890,5890,5890,0
|
|
20230911,133800,71348940,5890,5890,5890,5890,0
|
|
20230911,133700,71348940,5890,5890,5890,5890,0
|
|
20230911,133600,71348940,5890,5890,5890,5890,0
|
|
20230911,133500,71348940,5890,5890,5890,5890,0
|
|
20230911,133400,71348940,5890,5890,5890,5890,0
|
|
20230911,133300,71348940,5890,5890,5890,5890,0
|
|
20230911,133200,71348940,5890,5890,5890,5890,0
|
|
20230911,133100,71348940,5890,5890,5890,5890,0
|
|
20230911,133000,71348940,5890,5890,5890,5890,0
|
|
20230911,132900,71348940,5890,5890,5890,5890,0
|
|
20230911,132800,71348940,5890,5890,5890,5890,0
|
|
20230911,132700,71348940,5890,5890,5890,5890,0
|
|
20230911,132600,71348940,5890,5890,5890,5890,0
|
|
20230911,132500,71348940,5890,5890,5890,5890,0
|
|
20230911,132400,71348940,5890,5890,5890,5890,0
|
|
20230911,132300,71348940,5890,5890,5890,5890,0
|
|
20230911,132200,71348940,5890,5890,5890,5890,0
|
|
20230911,132100,71348940,5890,5890,5890,5890,0
|
|
20230911,132000,71348940,5890,5890,5890,5890,0
|
|
20230911,131900,71348940,5890,5890,5890,5890,2
|
|
20230911,131800,71337160,5850,5850,5850,5850,14
|
|
20230911,131700,71255260,5890,5890,5890,5890,0
|
|
20230911,131600,71255260,5890,5850,5890,5850,9
|
|
20230911,131500,71202330,5890,5890,5890,5890,0
|
|
20230911,131400,71202330,5890,5890,5890,5890,0
|
|
20230911,131300,71202330,5890,5890,5890,5890,0
|
|
20230911,131200,71202330,5890,5890,5890,5890,0
|
|
20230911,131100,71202330,5890,5890,5890,5890,0
|
|
20230911,131000,71202330,5890,5890,5890,5890,0
|
|
20230911,130900,71202330,5890,5890,5890,5890,0
|
|
20230911,130800,71202330,5890,5890,5890,5890,0
|
|
20230911,130700,71202330,5890,5890,5890,5890,6
|
|
20230911,130600,71166990,5860,5860,5860,5860,0
|
|
20230911,130500,71166990,5860,5860,5860,5860,0
|
|
20230911,130400,71166990,5860,5860,5860,5860,22
|
|
20230911,130300,71038070,5850,5870,5870,5850,700
|
|
20230911,130200,66936000,5920,5920,5920,5920,0
|
|
20230911,130100,66936000,5920,5920,5920,5920,0
|
|
20230911,130000,66936000,5920,5920,5920,5920,0
|
|
20230911,125900,66936000,5920,5920,5920,5920,0
|
|
20230911,125800,66936000,5920,5920,5920,5920,0
|
|
20230911,125700,66936000,5920,5920,5920,5920,0
|
|
20230911,125600,66936000,5920,5920,5920,5920,0
|
|
20230911,125500,66936000,5920,5920,5920,5920,0
|
|
20230911,125400,66936000,5920,5920,5920,5920,0
|
|
20230911,125300,66936000,5920,5920,5920,5920,0
|
|
20230911,125200,66936000,5920,5920,5920,5920,0
|
|
20230911,125100,66936000,5920,5920,5920,5920,0
|
|
20230911,125000,66936000,5920,5920,5920,5920,0
|
|
20230911,124900,66936000,5920,5920,5920,5920,0
|
|
20230911,124800,66936000,5920,5920,5920,5920,0
|
|
20230911,124700,66936000,5920,5920,5920,5880,305
|
|
20230911,124600,65142400,5880,5880,5880,5880,10
|
|
20230911,124500,65083600,5920,5890,5920,5890,589
|
|
20230911,124400,61614330,5920,5920,5920,5920,0
|
|
20230911,124300,61614330,5920,5920,5920,5920,0
|
|
20230911,124200,61614330,5920,5920,5920,5920,2
|
|
20230911,124100,61602490,5910,5910,5910,5910,0
|
|
20230911,124000,61602490,5910,5910,5910,5910,0
|
|
20230911,123900,61602490,5910,5910,5910,5910,0
|
|
20230911,123800,61602490,5910,5910,5910,5910,0
|
|
20230911,123700,61602490,5910,5910,5910,5910,0
|
|
20230911,123600,61602490,5910,5910,5910,5910,0
|
|
20230911,123500,61602490,5910,5910,5910,5910,0
|
|
20230911,123400,61602490,5910,5910,5910,5910,0
|
|
20230911,123300,61602490,5910,5910,5910,5910,0
|
|
20230911,123200,61602490,5910,5910,5910,5910,0
|
|
20230911,123100,61602490,5910,5910,5910,5910,0
|
|
20230911,123000,61602490,5910,5910,5910,5910,0
|
|
20230911,122900,61602490,5910,5910,5910,5910,0
|
|
20230911,122800,61602490,5910,5910,5910,5910,0
|
|
20230911,122700,61602490,5910,5910,5910,5910,0
|
|
20230911,122600,61602490,5910,5910,5910,5910,0
|
|
20230911,122500,61602490,5910,5910,5910,5910,0
|
|
20230911,122400,61602490,5910,5910,5910,5910,0
|
|
20230911,122300,61602490,5910,5910,5910,5910,0
|
|
20230911,122200,61602490,5910,5910,5910,5910,0
|
|
20230911,122100,61602490,5910,5910,5910,5910,0
|
|
20230911,122000,61602490,5910,5910,5910,5900,90
|
|
20230911,121900,61071350,5930,5930,5930,5930,0
|
|
20230911,121800,61071350,5930,5930,5930,5930,0
|
|
20230911,121700,61071350,5930,5930,5930,5930,0
|
|
20230911,121600,61071350,5930,5930,5930,5930,0
|
|
20230911,121500,61071350,5930,5930,5930,5930,0
|
|
20230911,121400,61071350,5930,5930,5930,5930,0
|
|
20230911,121300,61071350,5930,5930,5930,5930,0
|
|
20230911,121200,61071350,5930,5930,5930,5930,0
|
|
20230911,121100,61071350,5930,5930,5930,5930,0
|
|
20230911,121000,61071350,5930,5930,5930,5930,0
|
|
20230911,120900,61071350,5930,5930,5930,5930,0
|
|
20230911,120800,61071350,5930,5930,5930,5930,0
|
|
20230911,120700,61071350,5930,5930,5930,5930,0
|
|
20230911,120600,61071350,5930,5930,5930,5930,0
|
|
20230911,120500,61071350,5930,5930,5930,5930,0
|
|
20230911,120400,61071350,5930,5920,5930,5920,3
|
|
20230911,120300,61053570,5900,5900,5900,5900,113
|
|
20230911,120200,60386870,5900,5900,5900,5900,0
|
|
20230911,120100,60386870,5900,5900,5900,5900,0
|
|
20230911,120000,60386870,5900,5900,5900,5900,0
|
|
20230911,115900,60386870,5900,5900,5900,5900,0
|
|
20230911,115800,60386870,5900,5900,5900,5900,0
|
|
20230911,115700,60386870,5900,5900,5900,5900,0
|
|
20230911,115600,60386870,5900,5900,5900,5900,0
|
|
20230911,115500,60386870,5900,5900,5900,5900,0
|
|
20230911,115400,60386870,5900,5900,5900,5900,0
|
|
20230911,115300,60386870,5900,5900,5900,5900,2
|
|
20230911,115200,60375070,5890,5890,5890,5890,0
|
|
20230911,115100,60375070,5890,5890,5890,5890,0
|
|
20230911,115000,60375070,5890,5890,5890,5890,47
|
|
20230911,114900,60098240,5900,5900,5900,5900,0
|
|
20230911,114800,60098240,5900,5900,5900,5900,0
|
|
20230911,114700,60098240,5900,5900,5900,5900,0
|
|
20230911,114600,60098240,5900,5900,5900,5900,0
|
|
20230911,114500,60098240,5900,5900,5900,5900,0
|
|
20230911,114400,60098240,5900,5900,5900,5900,0
|
|
20230911,114300,60098240,5900,5900,5900,5900,0
|
|
20230911,114200,60098240,5900,5900,5900,5900,0
|
|
20230911,114100,60098240,5900,5900,5900,5900,0
|
|
20230911,114000,60098240,5900,5900,5900,5900,0
|
|
20230911,113900,60098240,5900,5900,5900,5900,0
|
|
20230911,113800,60098240,5900,5900,5900,5900,0
|
|
20230911,113700,60098240,5900,5900,5900,5900,0
|
|
20230911,113600,60098240,5900,5890,5900,5890,5
|
|
20230911,113500,60068780,5890,5890,5890,5890,0
|
|
20230911,113400,60068780,5890,5890,5890,5890,0
|
|
20230911,113300,60068780,5890,5890,5890,5890,0
|
|
20230911,113200,60068780,5890,5890,5890,5890,0
|
|
20230911,113100,60068780,5890,5890,5890,5890,0
|
|
20230911,113000,60068780,5890,5890,5890,5890,0
|
|
20230911,112900,60068780,5890,5890,5890,5890,0
|
|
20230911,112800,60068780,5890,5890,5890,5890,0
|
|
20230911,112700,60068780,5890,5890,5890,5890,0
|
|
20230911,112600,60068780,5890,5890,5890,5890,0
|
|
20230911,112500,60068780,5890,5890,5890,5890,0
|
|
20230911,112400,60068780,5890,5890,5890,5890,0
|
|
20230911,112300,60068780,5890,5890,5890,5890,0
|
|
20230911,112200,60068780,5890,5890,5890,5890,0
|
|
20230911,112100,60068780,5890,5890,5890,5890,0
|
|
20230911,112000,60068780,5890,5890,5890,5890,0
|
|
20230911,111900,60068780,5890,5890,5890,5890,0
|
|
20230911,111800,60068780,5890,5890,5890,5890,0
|
|
20230911,111700,60068780,5890,5890,5890,5890,0
|
|
20230911,111600,60068780,5890,5890,5890,5890,0
|
|
20230911,111500,60068780,5890,5890,5890,5890,0
|
|
20230911,111400,60068780,5890,5890,5890,5890,0
|
|
20230911,111300,60068780,5890,5890,5890,5890,0
|
|
20230911,111200,60068780,5890,5890,5890,5890,190
|
|
20230911,111100,58949680,5890,5890,5890,5890,0
|
|
20230911,111000,58949680,5890,5890,5890,5890,0
|
|
20230911,110900,58949680,5890,5890,5890,5890,0
|
|
20230911,110800,58949680,5890,5890,5890,5890,0
|
|
20230911,110700,58949680,5890,5890,5890,5890,20
|
|
20230911,110600,58831880,5900,5900,5900,5900,0
|
|
20230911,110500,58831880,5900,5890,5900,5890,83
|
|
20230911,110400,58343000,5890,5890,5890,5890,0
|
|
20230911,110300,58343000,5890,5890,5890,5890,1
|
|
20230911,110200,58337110,5900,5900,5900,5900,0
|
|
20230911,110100,58337110,5900,5900,5900,5900,32
|
|
20230911,110000,58148310,5900,5900,5900,5900,15
|
|
20230911,105900,58059810,5900,5900,5900,5900,0
|
|
20230911,105800,58059810,5900,5900,5900,5900,0
|
|
20230911,105700,58059810,5900,5900,5900,5900,0
|
|
20230911,105600,58059810,5900,5900,5900,5900,21
|
|
20230911,105500,57935910,5900,5900,5900,5900,30
|
|
20230911,105400,57758910,5900,5920,5920,5900,188
|
|
20230911,105300,56647540,5920,5920,5920,5920,0
|
|
20230911,105200,56647540,5920,5920,5920,5920,0
|
|
20230911,105100,56647540,5920,5920,5920,5920,0
|
|
20230911,105000,56647540,5920,5920,5920,5920,0
|
|
20230911,104900,56647540,5920,5920,5920,5920,7
|
|
20230911,104800,56606100,5920,5920,5920,5920,0
|
|
20230911,104700,56606100,5920,5920,5920,5920,0
|
|
20230911,104600,56606100,5920,5920,5920,5920,234
|
|
20230911,104500,55220820,5910,5910,5910,5910,1
|
|
20230911,104400,55214910,5920,5920,5920,5920,2
|
|
20230911,104300,55203070,5920,5920,5920,5920,0
|
|
20230911,104200,55203070,5920,5920,5920,5920,0
|
|
20230911,104100,55203070,5920,5920,5920,5920,100
|
|
20230911,104000,54611070,5920,5920,5920,5920,0
|
|
20230911,103900,54611070,5920,5920,5920,5920,0
|
|
20230911,103800,54611070,5920,5920,5920,5920,0
|
|
20230911,103700,54611070,5920,5920,5920,5920,0
|
|
20230911,103600,54611070,5920,5920,5920,5920,13
|
|
20230911,103500,54534110,5920,5920,5920,5920,0
|
|
20230911,103400,54534110,5920,5920,5920,5920,5
|
|
20230911,103300,54504510,5890,5890,5890,5890,219
|
|
20230911,103200,53214600,5890,5890,5890,5890,0
|
|
20230911,103100,53214600,5890,5890,5890,5890,0
|
|
20230911,103000,53214600,5890,5890,5890,5890,0
|
|
20230911,102900,53214600,5890,5890,5890,5890,0
|
|
20230911,102800,53214600,5890,5890,5890,5890,0
|
|
20230911,102700,53214600,5890,5890,5890,5890,0
|
|
20230911,102600,53214600,5890,5890,5890,5890,0
|
|
20230911,102500,53214600,5890,5890,5890,5890,0
|
|
20230911,102400,53214600,5890,5890,5890,5890,0
|
|
20230911,102300,53214600,5890,5890,5890,5890,0
|
|
20230911,102200,53214600,5890,5890,5890,5890,200
|
|
20230911,102100,52036600,5920,5920,5920,5920,387
|
|
20230911,102000,49745560,5920,5920,5920,5920,23
|
|
20230911,101900,49609400,5920,5920,5920,5920,0
|
|
20230911,101800,49609400,5920,5920,5920,5920,994
|
|
20230911,101700,43724920,5890,5890,5890,5890,0
|
|
20230911,101600,43724920,5890,5890,5890,5890,590
|
|
20230911,101500,40249820,5920,5920,5920,5920,6
|
|
20230911,101400,40214300,5930,5930,5930,5930,8
|
|
20230911,101300,40166860,5930,5930,5930,5930,150
|
|
20230911,101200,39277360,5920,5920,5920,5920,0
|
|
20230911,101100,39277360,5920,5920,5920,5920,294
|
|
20230911,101000,37536880,5920,5890,5920,5890,88
|
|
20230911,100900,37018440,5900,5900,5900,5900,0
|
|
20230911,100800,37018440,5900,5900,5900,5900,0
|
|
20230911,100700,37018440,5900,5900,5900,5900,488
|
|
20230911,100600,34139240,5920,5920,5920,5920,0
|
|
20230911,100500,34139240,5920,5920,5920,5920,0
|
|
20230911,100400,34139240,5920,5920,5920,5920,0
|
|
20230911,100300,34139240,5920,5910,5920,5910,71
|
|
20230911,100200,33719620,5920,5920,5920,5920,0
|
|
20230911,100100,33719620,5920,5920,5920,5920,0
|
|
20230911,100000,33719620,5920,5920,5920,5920,16
|
|
20230911,095900,33624900,5920,5920,5920,5920,0
|
|
20230911,095800,33624900,5920,5920,5920,5920,2
|
|
20230911,095700,33613060,5940,5940,5940,5940,0
|
|
20230911,095600,33613060,5940,5940,5940,5940,0
|
|
20230911,095500,33613060,5940,5940,5940,5940,20
|
|
20230911,095400,33494260,5940,5930,5940,5930,500
|
|
20230911,095300,30526680,5930,5930,5930,5930,0
|
|
20230911,095200,30526680,5930,5930,5930,5930,0
|
|
20230911,095100,30526680,5930,5930,5930,5930,2
|
|
20230911,095000,30514820,5930,5900,5930,5900,504
|
|
20230911,094900,27541100,5930,5930,5930,5930,0
|
|
20230911,094800,27541100,5930,5930,5930,5930,0
|
|
20230911,094700,27541100,5930,5920,5930,5920,99
|
|
20230911,094600,26954140,5910,5840,5910,5840,3521
|
|
20230911,094500,6233470,5840,5840,5840,5840,18
|
|
20230911,094400,6128350,5840,5840,5840,5840,39
|
|
20230911,094300,5900590,5850,5850,5850,5850,20
|
|
20230911,094200,5783590,5850,5850,5850,5850,90
|
|
20230911,094100,5257090,5850,5850,5850,5850,0
|
|
20230911,094000,5257090,5850,5850,5850,5830,98
|
|
20230911,093900,4685630,5850,5850,5850,5850,0
|
|
20230911,093800,4685630,5850,5850,5850,5850,0
|
|
20230911,093700,4685630,5850,5850,5850,5850,0
|
|
20230911,093600,4685630,5850,5850,5850,5850,6
|
|
20230911,093500,4650530,5830,5830,5830,5830,124
|
|
20230911,093400,3927610,5850,5850,5850,5850,13
|
|
20230911,093300,3851560,5850,5850,5850,5850,1
|
|
20230911,093200,3845710,5850,5850,5850,5850,0
|
|
20230911,093100,3845710,5850,5850,5850,5850,0
|
|
20230911,093000,3845710,5850,5850,5850,5850,0
|
|
20230911,092900,3845710,5850,5850,5850,5850,0
|
|
20230911,092800,3845710,5850,5850,5850,5850,0
|
|
20230911,092700,3845710,5850,5850,5850,5850,0
|
|
20230911,092600,3845710,5850,5850,5850,5850,0
|
|
20230911,092500,3845710,5850,5850,5850,5850,0
|
|
20230911,092400,3845710,5850,5850,5850,5850,0
|
|
20230911,092300,3845710,5850,5850,5850,5850,0
|
|
20230911,092200,3845710,5850,5850,5850,5850,0
|
|
20230911,092100,3845710,5850,5850,5850,5850,0
|
|
20230911,092000,3845710,5850,5850,5850,5850,4
|
|
20230911,091900,3822310,5840,5840,5840,5840,0
|
|
20230911,091800,3822310,5840,5840,5840,5840,0
|
|
20230911,091700,3822310,5840,5840,5840,5840,0
|
|
20230911,091600,3822310,5840,5840,5840,5840,0
|
|
20230911,091500,3822310,5840,5840,5840,5840,0
|
|
20230911,091400,3822310,5840,5840,5840,5840,200
|
|
20230911,091300,2654310,5840,5840,5840,5840,0
|
|
20230911,091200,2654310,5840,5840,5840,5840,5
|
|
20230911,091100,2625110,5840,5840,5840,5840,0
|
|
20230911,091000,2625110,5840,5840,5840,5840,0
|
|
20230911,090900,2625110,5840,5840,5840,5840,4
|
|
20230911,090800,2601750,5810,5810,5810,5810,133
|
|
20230911,090700,1829020,5850,5850,5850,5850,0
|
|
20230911,090600,1829020,5850,5850,5850,5850,0
|
|
20230911,090500,1829020,5850,5850,5850,5850,0
|
|
20230911,090400,1829020,5850,5850,5850,5850,0
|
|
20230911,090300,1829020,5850,5820,5850,5820,75
|
|
20230911,090200,1392370,5830,5830,5830,5830,0
|
|
20230911,090100,1392370,5830,5830,5830,5830,0
|
|
20230911,090000,1392370,5830,5800,5840,5800,240
|