645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,194200,127871130,5830,5830,5830,5830,198
|
|
20230912,194100,127871130,5830,5830,5830,5830,0
|
|
20230912,194000,127871130,5830,5830,5830,5830,0
|
|
20230912,193900,127871130,5830,5830,5830,5830,0
|
|
20230912,193800,127871130,5830,5830,5830,5830,0
|
|
20230912,193700,127871130,5830,5830,5830,5830,0
|
|
20230912,193600,127871130,5830,5830,5830,5830,0
|
|
20230912,193500,127871130,5830,5830,5830,5830,0
|
|
20230912,193400,127871130,5830,5830,5830,5830,0
|
|
20230912,193300,127871130,5830,5830,5830,5830,0
|
|
20230912,193200,127871130,5830,5830,5830,5830,0
|
|
20230912,193100,127871130,5830,5830,5830,5830,0
|
|
20230912,193000,127871130,5830,5830,5830,5830,0
|
|
20230912,192900,127871130,5830,5830,5830,5830,0
|
|
20230912,192800,127871130,5830,5830,5830,5830,0
|
|
20230912,192700,127871130,5830,5830,5830,5830,0
|
|
20230912,192600,127871130,5830,5830,5830,5830,0
|
|
20230912,192500,127871130,5830,5830,5830,5830,0
|
|
20230912,192400,127871130,5830,5830,5830,5830,0
|
|
20230912,192300,127871130,5830,5830,5830,5830,0
|
|
20230912,192200,127871130,5830,5830,5830,5830,0
|
|
20230912,192100,127871130,5830,5830,5830,5830,0
|
|
20230912,192000,127871130,5830,5830,5830,5830,0
|
|
20230912,191900,127871130,5830,5830,5830,5830,0
|
|
20230912,191800,127871130,5830,5830,5830,5830,0
|
|
20230912,191700,127871130,5830,5830,5830,5830,0
|
|
20230912,191600,127871130,5830,5830,5830,5830,0
|
|
20230912,191500,127871130,5830,5830,5830,5830,0
|
|
20230912,191400,127871130,5830,5830,5830,5830,0
|
|
20230912,191300,127871130,5830,5830,5830,5830,0
|
|
20230912,191200,127871130,5830,5830,5830,5830,198
|
|
20230912,191100,127871130,5830,5830,5830,5830,0
|
|
20230912,191000,127871130,5830,5830,5830,5830,0
|
|
20230912,190900,127871130,5830,5830,5830,5830,0
|
|
20230912,190800,127871130,5830,5830,5830,5830,0
|
|
20230912,190700,127871130,5830,5830,5830,5830,0
|
|
20230912,190600,127871130,5830,5830,5830,5830,0
|
|
20230912,190500,127871130,5830,5830,5830,5830,0
|
|
20230912,190400,127871130,5830,5830,5830,5830,0
|
|
20230912,190300,127871130,5830,5830,5830,5830,0
|
|
20230912,190200,127871130,5830,5830,5830,5830,0
|
|
20230912,190100,127871130,5830,5830,5830,5830,0
|
|
20230912,190000,127871130,5830,5830,5830,5830,0
|
|
20230912,185900,127871130,5830,5830,5830,5830,0
|
|
20230912,185800,127871130,5830,5830,5830,5830,0
|
|
20230912,185700,127871130,5830,5830,5830,5830,0
|
|
20230912,185600,127871130,5830,5830,5830,5830,0
|
|
20230912,185500,127871130,5830,5830,5830,5830,0
|
|
20230912,185400,127871130,5830,5830,5830,5830,0
|
|
20230912,185300,127871130,5830,5830,5830,5830,0
|
|
20230912,185200,127871130,5830,5830,5830,5830,0
|
|
20230912,185100,127871130,5830,5830,5830,5830,0
|
|
20230912,185000,127871130,5830,5830,5830,5830,0
|
|
20230912,184900,127871130,5830,5830,5830,5830,0
|
|
20230912,184800,127871130,5830,5830,5830,5830,0
|
|
20230912,184700,127871130,5830,5830,5830,5830,0
|
|
20230912,184600,127871130,5830,5830,5830,5830,0
|
|
20230912,184500,127871130,5830,5830,5830,5830,0
|
|
20230912,184400,127871130,5830,5830,5830,5830,0
|
|
20230912,184300,127871130,5830,5830,5830,5830,0
|
|
20230912,184200,127871130,5830,5830,5830,5830,198
|
|
20230912,184100,127871130,5830,5830,5830,5830,0
|
|
20230912,184000,127871130,5830,5830,5830,5830,0
|
|
20230912,183900,127871130,5830,5830,5830,5830,0
|
|
20230912,183800,127871130,5830,5830,5830,5830,0
|
|
20230912,183700,127871130,5830,5830,5830,5830,0
|
|
20230912,183600,127871130,5830,5830,5830,5830,0
|
|
20230912,183500,127871130,5830,5830,5830,5830,0
|
|
20230912,183400,127871130,5830,5830,5830,5830,0
|
|
20230912,183300,127871130,5830,5830,5830,5830,0
|
|
20230912,183200,127871130,5830,5830,5830,5830,0
|
|
20230912,183100,127871130,5830,5830,5830,5830,0
|
|
20230912,183000,127871130,5830,5830,5830,5830,0
|
|
20230912,182900,127871130,5830,5830,5830,5830,0
|
|
20230912,182800,127871130,5830,5830,5830,5830,0
|
|
20230912,182700,127871130,5830,5830,5830,5830,0
|
|
20230912,182600,127871130,5830,5830,5830,5830,0
|
|
20230912,182500,127871130,5830,5830,5830,5830,0
|
|
20230912,182400,127871130,5830,5830,5830,5830,0
|
|
20230912,182300,127871130,5830,5830,5830,5830,0
|
|
20230912,182200,127871130,5830,5830,5830,5830,0
|
|
20230912,182100,127871130,5830,5830,5830,5830,0
|
|
20230912,182000,127871130,5830,5830,5830,5830,0
|
|
20230912,181900,127871130,5830,5830,5830,5830,0
|
|
20230912,181800,127871130,5830,5830,5830,5830,0
|
|
20230912,181700,127871130,5830,5830,5830,5830,0
|
|
20230912,181600,127871130,5830,5830,5830,5830,0
|
|
20230912,181500,127871130,5830,5830,5830,5830,0
|
|
20230912,181400,127871130,5830,5830,5830,5830,0
|
|
20230912,181300,127871130,5830,5830,5830,5830,0
|
|
20230912,181200,127871130,5830,5830,5830,5830,198
|
|
20230912,181100,127871130,5830,5830,5830,5830,0
|
|
20230912,181000,127871130,5830,5830,5830,5830,0
|
|
20230912,180900,127871130,5830,5830,5830,5830,0
|
|
20230912,180800,127871130,5830,5830,5830,5830,0
|
|
20230912,180700,127871130,5830,5830,5830,5830,0
|
|
20230912,180600,127871130,5830,5830,5830,5830,0
|
|
20230912,180500,127871130,5830,5830,5830,5830,0
|
|
20230912,180400,127871130,5830,5830,5830,5830,0
|
|
20230912,180300,127871130,5830,5830,5830,5830,0
|
|
20230912,180200,127871130,5830,5830,5830,5830,0
|
|
20230912,180100,127871130,5830,5830,5830,5830,0
|
|
20230912,180000,127871130,5830,5830,5830,5830,0
|
|
20230912,175900,127871130,5830,5830,5830,5830,0
|
|
20230912,175800,127871130,5830,5830,5830,5830,0
|
|
20230912,175700,127871130,5830,5830,5830,5830,0
|
|
20230912,175600,127871130,5830,5830,5830,5830,0
|
|
20230912,175500,127871130,5830,5830,5830,5830,0
|
|
20230912,175400,127871130,5830,5830,5830,5830,0
|
|
20230912,175300,127871130,5830,5830,5830,5830,0
|
|
20230912,175200,127871130,5830,5830,5830,5830,0
|
|
20230912,175100,127871130,5830,5830,5830,5830,0
|
|
20230912,175000,127871130,5830,5830,5830,5830,0
|
|
20230912,174900,127871130,5830,5830,5830,5830,0
|
|
20230912,174800,127871130,5830,5830,5830,5830,0
|
|
20230912,174700,127871130,5830,5830,5830,5830,0
|
|
20230912,174600,127871130,5830,5830,5830,5830,0
|
|
20230912,174500,127871130,5830,5830,5830,5830,0
|
|
20230912,174400,127871130,5830,5830,5830,5830,0
|
|
20230912,174300,127871130,5830,5830,5830,5830,0
|
|
20230912,174200,127871130,5830,5830,5830,5830,198
|
|
20230912,174100,127871130,5830,5830,5830,5830,0
|
|
20230912,174000,127871130,5830,5830,5830,5830,0
|
|
20230912,173900,127871130,5830,5830,5830,5830,0
|
|
20230912,173800,127871130,5830,5830,5830,5830,0
|
|
20230912,173700,127871130,5830,5830,5830,5830,0
|
|
20230912,173600,127871130,5830,5830,5830,5830,0
|
|
20230912,173500,127871130,5830,5830,5830,5830,0
|
|
20230912,173400,127871130,5830,5830,5830,5830,0
|
|
20230912,173300,127871130,5830,5830,5830,5830,0
|
|
20230912,173200,127871130,5830,5830,5830,5830,0
|
|
20230912,173100,127871130,5830,5830,5830,5830,0
|
|
20230912,173000,127871130,5830,5830,5830,5830,0
|
|
20230912,172900,127871130,5830,5830,5830,5830,0
|
|
20230912,172800,127871130,5830,5830,5830,5830,0
|
|
20230912,172700,127871130,5830,5830,5830,5830,0
|
|
20230912,172600,127871130,5830,5830,5830,5830,0
|
|
20230912,172500,127871130,5830,5830,5830,5830,0
|
|
20230912,172400,127871130,5830,5830,5830,5830,0
|
|
20230912,172300,127871130,5830,5830,5830,5830,0
|
|
20230912,172200,127871130,5830,5830,5830,5830,0
|
|
20230912,172100,127871130,5830,5830,5830,5830,0
|
|
20230912,172000,127871130,5830,5830,5830,5830,0
|
|
20230912,171900,127871130,5830,5830,5830,5830,0
|
|
20230912,171800,127871130,5830,5830,5830,5830,0
|
|
20230912,171700,127871130,5830,5830,5830,5830,0
|
|
20230912,171600,127871130,5830,5830,5830,5830,0
|
|
20230912,171500,127871130,5830,5830,5830,5830,0
|
|
20230912,171400,127871130,5830,5830,5830,5830,0
|
|
20230912,171300,127871130,5830,5830,5830,5830,0
|
|
20230912,171200,127871130,5830,5830,5830,5830,198
|
|
20230912,171100,127871130,5830,5830,5830,5830,0
|
|
20230912,171000,127871130,5830,5830,5830,5830,0
|
|
20230912,170900,127871130,5830,5830,5830,5830,0
|
|
20230912,170800,127871130,5830,5830,5830,5830,0
|
|
20230912,170700,127871130,5830,5830,5830,5830,0
|
|
20230912,170600,127871130,5830,5830,5830,5830,0
|
|
20230912,170500,127871130,5830,5830,5830,5830,0
|
|
20230912,170400,127871130,5830,5830,5830,5830,0
|
|
20230912,170300,127871130,5830,5830,5830,5830,0
|
|
20230912,170200,127871130,5830,5830,5830,5830,0
|
|
20230912,170100,127871130,5830,5830,5830,5830,0
|
|
20230912,170000,127871130,5830,5830,5830,5830,0
|
|
20230912,165900,127871130,5830,5830,5830,5830,0
|
|
20230912,165800,127871130,5830,5830,5830,5830,0
|
|
20230912,165700,127871130,5830,5830,5830,5830,0
|
|
20230912,165600,127871130,5830,5830,5830,5830,0
|
|
20230912,165500,127871130,5830,5830,5830,5830,0
|
|
20230912,165400,127871130,5830,5830,5830,5830,0
|
|
20230912,165300,127871130,5830,5830,5830,5830,0
|
|
20230912,165200,127871130,5830,5830,5830,5830,0
|
|
20230912,165100,127871130,5830,5830,5830,5830,0
|
|
20230912,165000,127871130,5830,5830,5830,5830,0
|
|
20230912,164900,127871130,5830,5830,5830,5830,0
|
|
20230912,164800,127871130,5830,5830,5830,5830,0
|
|
20230912,164700,127871130,5830,5830,5830,5830,0
|
|
20230912,164600,127871130,5830,5830,5830,5830,0
|
|
20230912,164500,127871130,5830,5830,5830,5830,0
|
|
20230912,164400,127871130,5830,5830,5830,5830,0
|
|
20230912,164300,127871130,5830,5830,5830,5830,0
|
|
20230912,164200,127871130,5830,5830,5830,5830,198
|
|
20230912,164100,127871130,5830,5830,5830,5830,0
|
|
20230912,164000,127871130,5830,5830,5830,5830,0
|
|
20230912,163900,127871130,5830,5830,5830,5830,0
|
|
20230912,163800,127871130,5830,5830,5830,5830,0
|
|
20230912,163700,127871130,5830,5830,5830,5830,0
|
|
20230912,163600,127871130,5830,5830,5830,5830,0
|
|
20230912,163500,127871130,5830,5830,5830,5830,0
|
|
20230912,163400,127871130,5830,5830,5830,5830,0
|
|
20230912,163300,127871130,5830,5830,5830,5830,0
|
|
20230912,163200,127871130,5830,5830,5830,5830,0
|
|
20230912,163100,127871130,5830,5830,5830,5830,0
|
|
20230912,163000,127871130,5830,5830,5830,5830,0
|
|
20230912,162900,127871130,5830,5830,5830,5830,0
|
|
20230912,162800,127871130,5830,5830,5830,5830,0
|
|
20230912,162700,127871130,5830,5830,5830,5830,0
|
|
20230912,162600,127871130,5830,5830,5830,5830,0
|
|
20230912,162500,127871130,5830,5830,5830,5830,0
|
|
20230912,162400,127871130,5830,5830,5830,5830,0
|
|
20230912,162300,127871130,5830,5830,5830,5830,0
|
|
20230912,162200,127871130,5830,5830,5830,5830,0
|
|
20230912,162100,127871130,5830,5830,5830,5830,0
|
|
20230912,162000,127871130,5830,5830,5830,5830,0
|
|
20230912,161900,127871130,5830,5830,5830,5830,0
|
|
20230912,161800,127871130,5830,5830,5830,5830,0
|
|
20230912,161700,127871130,5830,5830,5830,5830,0
|
|
20230912,161600,127871130,5830,5830,5830,5830,0
|
|
20230912,161500,127871130,5830,5830,5830,5830,0
|
|
20230912,161400,127871130,5830,5830,5830,5830,0
|
|
20230912,161300,127871130,5830,5830,5830,5830,0
|
|
20230912,161200,127871130,5830,5830,5830,5830,198
|
|
20230912,161100,127871130,5830,5830,5830,5830,0
|
|
20230912,161000,127871130,5830,5830,5830,5830,0
|
|
20230912,160900,127871130,5830,5830,5830,5830,0
|
|
20230912,160800,127871130,5830,5830,5830,5830,0
|
|
20230912,160700,127871130,5830,5830,5830,5830,0
|
|
20230912,160600,127871130,5830,5830,5830,5830,0
|
|
20230912,160500,127871130,5830,5830,5830,5830,0
|
|
20230912,160400,127871130,5830,5830,5830,5830,0
|
|
20230912,160300,127871130,5830,5830,5830,5830,0
|
|
20230912,160200,127871130,5830,5830,5830,5830,0
|
|
20230912,160100,127871130,5830,5830,5830,5830,0
|
|
20230912,160000,127871130,5830,5830,5830,5830,0
|
|
20230912,155900,127871130,5830,5830,5830,5830,0
|
|
20230912,155800,127871130,5830,5830,5830,5830,0
|
|
20230912,155700,127871130,5830,5830,5830,5830,0
|
|
20230912,155600,127871130,5830,5830,5830,5830,0
|
|
20230912,155500,127871130,5830,5830,5830,5830,0
|
|
20230912,155400,127871130,5830,5830,5830,5830,0
|
|
20230912,155300,127871130,5830,5830,5830,5830,0
|
|
20230912,155200,127871130,5830,5830,5830,5830,0
|
|
20230912,155100,127871130,5830,5830,5830,5830,0
|
|
20230912,155000,127871130,5830,5830,5830,5830,0
|
|
20230912,154900,127871130,5830,5830,5830,5830,0
|
|
20230912,154800,127871130,5830,5830,5830,5830,0
|
|
20230912,154700,127871130,5830,5830,5830,5830,0
|
|
20230912,154600,127871130,5830,5830,5830,5830,0
|
|
20230912,154500,127871130,5830,5830,5830,5830,0
|
|
20230912,154400,127871130,5830,5830,5830,5830,0
|
|
20230912,154300,127871130,5830,5830,5830,5830,0
|
|
20230912,154200,127871130,5830,5830,5830,5830,198
|
|
20230912,154100,127871130,5830,5830,5830,5830,0
|
|
20230912,154000,127871130,5830,5830,5830,5830,0
|
|
20230912,153900,127871130,5830,5830,5830,5830,0
|
|
20230912,153800,127871130,5830,5830,5830,5830,0
|
|
20230912,153700,127871130,5830,5830,5830,5830,0
|
|
20230912,153600,127871130,5830,5830,5830,5830,0
|
|
20230912,153500,127871130,5830,5830,5830,5830,0
|
|
20230912,153400,127871130,5830,5830,5830,5830,0
|
|
20230912,153300,127871130,5830,5830,5830,5830,0
|
|
20230912,153200,127871130,5830,5830,5830,5830,0
|
|
20230912,153100,127871130,5830,5830,5830,5830,0
|
|
20230912,153000,127871130,5830,5830,5830,5830,198
|
|
20230912,152900,126716790,5840,5840,5840,5840,0
|
|
20230912,152800,126716790,5840,5840,5840,5840,0
|
|
20230912,152700,126716790,5840,5840,5840,5840,0
|
|
20230912,152600,126716790,5840,5840,5840,5840,0
|
|
20230912,152500,126716790,5840,5840,5840,5840,0
|
|
20230912,152400,126716790,5840,5840,5840,5840,0
|
|
20230912,152300,126716790,5840,5840,5840,5840,0
|
|
20230912,152200,126716790,5840,5840,5840,5840,0
|
|
20230912,152100,126716790,5840,5840,5840,5840,0
|
|
20230912,152000,126716790,5840,5840,5840,5840,0
|
|
20230912,151900,126716790,5840,5840,5840,5840,7
|
|
20230912,151800,126675910,5830,5830,5830,5830,0
|
|
20230912,151700,126675910,5830,5830,5830,5830,8
|
|
20230912,151600,126629270,5840,5840,5840,5840,9
|
|
20230912,151500,126576710,5810,5810,5810,5810,0
|
|
20230912,151400,126576710,5810,5810,5810,5810,50
|
|
20230912,151300,126286210,5810,5810,5810,5810,0
|
|
20230912,151200,126286210,5810,5810,5810,5810,31
|
|
20230912,151100,126106100,5820,5820,5820,5820,0
|
|
20230912,151000,126106100,5820,5820,5820,5820,0
|
|
20230912,150900,126106100,5820,5820,5820,5820,0
|
|
20230912,150800,126106100,5820,5820,5820,5820,8
|
|
20230912,150700,126059540,5850,5850,5850,5850,0
|
|
20230912,150600,126059540,5850,5850,5850,5850,0
|
|
20230912,150500,126059540,5850,5850,5850,5850,0
|
|
20230912,150400,126059540,5850,5850,5850,5850,0
|
|
20230912,150300,126059540,5850,5850,5850,5850,0
|
|
20230912,150200,126059540,5850,5850,5850,5850,0
|
|
20230912,150100,126059540,5850,5850,5850,5850,0
|
|
20230912,150000,126059540,5850,5850,5850,5850,0
|
|
20230912,145900,126059540,5850,5850,5850,5850,0
|
|
20230912,145800,126059540,5850,5850,5850,5850,0
|
|
20230912,145700,126059540,5850,5850,5850,5850,0
|
|
20230912,145600,126059540,5850,5850,5850,5850,0
|
|
20230912,145500,126059540,5850,5850,5850,5850,0
|
|
20230912,145400,126059540,5850,5850,5850,5850,0
|
|
20230912,145300,126059540,5850,5850,5850,5850,0
|
|
20230912,145200,126059540,5850,5850,5850,5850,0
|
|
20230912,145100,126059540,5850,5850,5850,5850,0
|
|
20230912,145000,126059540,5850,5850,5850,5850,0
|
|
20230912,144900,126059540,5850,5850,5850,5850,0
|
|
20230912,144800,126059540,5850,5850,5850,5850,0
|
|
20230912,144700,126059540,5850,5850,5850,5850,1075
|
|
20230912,144600,119770790,5850,5850,5850,5850,1181
|
|
20230912,144500,112861940,5850,5850,5850,5850,0
|
|
20230912,144400,112861940,5850,5850,5850,5850,0
|
|
20230912,144300,112861940,5850,5850,5850,5850,0
|
|
20230912,144200,112861940,5850,5850,5850,5850,0
|
|
20230912,144100,112861940,5850,5850,5850,5850,0
|
|
20230912,144000,112861940,5850,5850,5850,5850,0
|
|
20230912,143900,112861940,5850,5850,5850,5850,0
|
|
20230912,143800,112861940,5850,5850,5850,5850,0
|
|
20230912,143700,112861940,5850,5850,5850,5850,0
|
|
20230912,143600,112861940,5850,5850,5850,5850,0
|
|
20230912,143500,112861940,5850,5850,5850,5850,0
|
|
20230912,143400,112861940,5850,5850,5850,5850,0
|
|
20230912,143300,112861940,5850,5850,5850,5850,0
|
|
20230912,143200,112861940,5850,5850,5850,5850,0
|
|
20230912,143100,112861940,5850,5850,5850,5850,0
|
|
20230912,143000,112861940,5850,5850,5850,5850,0
|
|
20230912,142900,112861940,5850,5850,5850,5850,0
|
|
20230912,142800,112861940,5850,5850,5850,5850,0
|
|
20230912,142700,112861940,5850,5850,5850,5850,0
|
|
20230912,142600,112861940,5850,5850,5850,5850,0
|
|
20230912,142500,112861940,5850,5850,5850,5850,0
|
|
20230912,142400,112861940,5850,5850,5850,5850,0
|
|
20230912,142300,112861940,5850,5850,5850,5850,0
|
|
20230912,142200,112861940,5850,5850,5850,5850,0
|
|
20230912,142100,112861940,5850,5850,5850,5850,0
|
|
20230912,142000,112861940,5850,5850,5850,5850,0
|
|
20230912,141900,112861940,5850,5850,5850,5850,0
|
|
20230912,141800,112861940,5850,5850,5850,5850,95
|
|
20230912,141700,112306190,5810,5810,5810,5810,0
|
|
20230912,141600,112306190,5810,5810,5810,5810,0
|
|
20230912,141500,112306190,5810,5810,5810,5810,22
|
|
20230912,141400,112178370,5810,5810,5810,5810,0
|
|
20230912,141300,112178370,5810,5810,5810,5810,0
|
|
20230912,141200,112178370,5810,5810,5810,5810,0
|
|
20230912,141100,112178370,5810,5810,5810,5810,0
|
|
20230912,141000,112178370,5810,5810,5810,5810,0
|
|
20230912,140900,112178370,5810,5810,5810,5810,143
|
|
20230912,140800,111347540,5850,5850,5850,5850,0
|
|
20230912,140700,111347540,5850,5850,5850,5850,0
|
|
20230912,140600,111347540,5850,5850,5850,5850,0
|
|
20230912,140500,111347540,5850,5850,5850,5850,0
|
|
20230912,140400,111347540,5850,5850,5850,5850,0
|
|
20230912,140300,111347540,5850,5850,5850,5850,0
|
|
20230912,140200,111347540,5850,5850,5850,5850,0
|
|
20230912,140100,111347540,5850,5850,5850,5850,0
|
|
20230912,140000,111347540,5850,5850,5850,5850,0
|
|
20230912,135900,111347540,5850,5850,5850,5850,0
|
|
20230912,135800,111347540,5850,5850,5850,5850,0
|
|
20230912,135700,111347540,5850,5850,5850,5850,0
|
|
20230912,135600,111347540,5850,5850,5850,5850,0
|
|
20230912,135500,111347540,5850,5850,5850,5850,0
|
|
20230912,135400,111347540,5850,5850,5850,5850,0
|
|
20230912,135300,111347540,5850,5850,5850,5850,0
|
|
20230912,135200,111347540,5850,5850,5850,5850,0
|
|
20230912,135100,111347540,5850,5850,5850,5850,1
|
|
20230912,135000,111341690,5850,5850,5850,5850,0
|
|
20230912,134900,111341690,5850,5850,5850,5850,0
|
|
20230912,134800,111341690,5850,5850,5850,5850,0
|
|
20230912,134700,111341690,5850,5850,5850,5850,0
|
|
20230912,134600,111341690,5850,5850,5850,5850,307
|
|
20230912,134500,109545740,5850,5850,5850,5850,0
|
|
20230912,134400,109545740,5850,5850,5850,5850,0
|
|
20230912,134300,109545740,5850,5850,5850,5850,0
|
|
20230912,134200,109545740,5850,5850,5850,5850,0
|
|
20230912,134100,109545740,5850,5850,5850,5850,0
|
|
20230912,134000,109545740,5850,5850,5850,5850,0
|
|
20230912,133900,109545740,5850,5840,5850,5840,1001
|
|
20230912,133800,103690090,5850,5850,5850,5850,0
|
|
20230912,133700,103690090,5850,5850,5850,5850,0
|
|
20230912,133600,103690090,5850,5850,5850,5850,0
|
|
20230912,133500,103690090,5850,5850,5850,5850,0
|
|
20230912,133400,103690090,5850,5850,5850,5850,0
|
|
20230912,133300,103690090,5850,5850,5850,5850,0
|
|
20230912,133200,103690090,5850,5850,5850,5850,0
|
|
20230912,133100,103690090,5850,5850,5850,5850,0
|
|
20230912,133000,103690090,5850,5850,5850,5850,0
|
|
20230912,132900,103690090,5850,5850,5850,5850,0
|
|
20230912,132800,103690090,5850,5850,5850,5850,0
|
|
20230912,132700,103690090,5850,5850,5850,5850,0
|
|
20230912,132600,103690090,5850,5850,5850,5850,0
|
|
20230912,132500,103690090,5850,5850,5850,5850,0
|
|
20230912,132400,103690090,5850,5850,5850,5850,0
|
|
20230912,132300,103690090,5850,5850,5850,5850,0
|
|
20230912,132200,103690090,5850,5850,5850,5850,0
|
|
20230912,132100,103690090,5850,5850,5850,5850,0
|
|
20230912,132000,103690090,5850,5850,5850,5850,0
|
|
20230912,131900,103690090,5850,5850,5850,5850,0
|
|
20230912,131800,103690090,5850,5840,5850,5840,50
|
|
20230912,131700,103398080,5810,5810,5810,5810,0
|
|
20230912,131600,103398080,5810,5810,5810,5810,141
|
|
20230912,131500,102578870,5840,5840,5840,5840,1
|
|
20230912,131400,102573030,5810,5810,5810,5810,44
|
|
20230912,131300,102317390,5850,5850,5850,5850,1
|
|
20230912,131200,102311540,5810,5810,5810,5810,30
|
|
20230912,131100,102137240,5850,5850,5850,5850,0
|
|
20230912,131000,102137240,5850,5850,5850,5850,0
|
|
20230912,130900,102137240,5850,5850,5850,5850,0
|
|
20230912,130800,102137240,5850,5850,5850,5850,0
|
|
20230912,130700,102137240,5850,5850,5850,5850,0
|
|
20230912,130600,102137240,5850,5850,5850,5850,10
|
|
20230912,130500,102078740,5850,5850,5850,5850,0
|
|
20230912,130400,102078740,5850,5850,5850,5850,0
|
|
20230912,130300,102078740,5850,5850,5850,5850,0
|
|
20230912,130200,102078740,5850,5850,5850,5850,4
|
|
20230912,130100,102055340,5850,5850,5850,5850,0
|
|
20230912,130000,102055340,5850,5850,5850,5850,0
|
|
20230912,125900,102055340,5850,5850,5850,5850,0
|
|
20230912,125800,102055340,5850,5850,5850,5850,0
|
|
20230912,125700,102055340,5850,5850,5850,5850,0
|
|
20230912,125600,102055340,5850,5850,5850,5850,0
|
|
20230912,125500,102055340,5850,5850,5850,5850,0
|
|
20230912,125400,102055340,5850,5850,5850,5850,0
|
|
20230912,125300,102055340,5850,5850,5850,5850,0
|
|
20230912,125200,102055340,5850,5850,5850,5850,0
|
|
20230912,125100,102055340,5850,5850,5850,5850,0
|
|
20230912,125000,102055340,5850,5850,5850,5850,0
|
|
20230912,124900,102055340,5850,5850,5850,5850,1
|
|
20230912,124800,102049490,5850,5850,5850,5850,0
|
|
20230912,124700,102049490,5850,5850,5850,5850,0
|
|
20230912,124600,102049490,5850,5850,5850,5850,0
|
|
20230912,124500,102049490,5850,5850,5850,5850,100
|
|
20230912,124400,101464490,5850,5850,5850,5850,0
|
|
20230912,124300,101464490,5850,5850,5850,5850,0
|
|
20230912,124200,101464490,5850,5850,5850,5850,0
|
|
20230912,124100,101464490,5850,5850,5850,5850,0
|
|
20230912,124000,101464490,5850,5850,5850,5850,7
|
|
20230912,123900,101423540,5810,5810,5810,5810,0
|
|
20230912,123800,101423540,5810,5810,5810,5810,0
|
|
20230912,123700,101423540,5810,5810,5810,5810,0
|
|
20230912,123600,101423540,5810,5810,5810,5810,60
|
|
20230912,123500,101074940,5810,5810,5810,5810,1500
|
|
20230912,123400,92359940,5850,5850,5850,5850,0
|
|
20230912,123300,92359940,5850,5850,5850,5850,0
|
|
20230912,123200,92359940,5850,5850,5850,5850,0
|
|
20230912,123100,92359940,5850,5850,5850,5850,0
|
|
20230912,123000,92359940,5850,5850,5850,5850,10
|
|
20230912,122900,92301440,5810,5810,5810,5810,2000
|
|
20230912,122800,80681440,5810,5810,5810,5810,0
|
|
20230912,122700,80681440,5810,5810,5810,5810,0
|
|
20230912,122600,80681440,5810,5810,5810,5810,0
|
|
20230912,122500,80681440,5810,5810,5810,5810,0
|
|
20230912,122400,80681440,5810,5810,5810,5810,0
|
|
20230912,122300,80681440,5810,5810,5810,5810,0
|
|
20230912,122200,80681440,5810,5810,5810,5810,0
|
|
20230912,122100,80681440,5810,5810,5810,5810,0
|
|
20230912,122000,80681440,5810,5810,5810,5810,0
|
|
20230912,121900,80681440,5810,5810,5810,5810,0
|
|
20230912,121800,80681440,5810,5810,5810,5810,0
|
|
20230912,121700,80681440,5810,5830,5830,5810,3683
|
|
20230912,121600,59238260,5830,5830,5830,5830,0
|
|
20230912,121500,59238260,5830,5830,5830,5830,0
|
|
20230912,121400,59238260,5830,5830,5830,5830,1
|
|
20230912,121300,59232430,5830,5830,5830,5830,0
|
|
20230912,121200,59232430,5830,5830,5830,5830,143
|
|
20230912,121100,58398740,5830,5830,5830,5830,0
|
|
20230912,121000,58398740,5830,5830,5830,5830,0
|
|
20230912,120900,58398740,5830,5830,5830,5830,0
|
|
20230912,120800,58398740,5830,5830,5830,5830,200
|
|
20230912,120700,57232740,5820,5820,5820,5820,0
|
|
20230912,120600,57232740,5820,5820,5820,5820,0
|
|
20230912,120500,57232740,5820,5820,5820,5820,0
|
|
20230912,120400,57232740,5820,5820,5820,5820,0
|
|
20230912,120300,57232740,5820,5820,5820,5820,0
|
|
20230912,120200,57232740,5820,5820,5820,5820,0
|
|
20230912,120100,57232740,5820,5820,5820,5820,0
|
|
20230912,120000,57232740,5820,5830,5830,5820,155
|
|
20230912,115900,56330630,5830,5830,5830,5830,0
|
|
20230912,115800,56330630,5830,5830,5830,5830,0
|
|
20230912,115700,56330630,5830,5830,5830,5830,0
|
|
20230912,115600,56330630,5830,5830,5830,5830,0
|
|
20230912,115500,56330630,5830,5830,5830,5830,0
|
|
20230912,115400,56330630,5830,5830,5830,5830,0
|
|
20230912,115300,56330630,5830,5830,5830,5830,0
|
|
20230912,115200,56330630,5830,5830,5830,5830,0
|
|
20230912,115100,56330630,5830,5830,5830,5830,0
|
|
20230912,115000,56330630,5830,5830,5830,5830,0
|
|
20230912,114900,56330630,5830,5830,5830,5830,0
|
|
20230912,114800,56330630,5830,5830,5830,5830,0
|
|
20230912,114700,56330630,5830,5830,5830,5830,0
|
|
20230912,114600,56330630,5830,5830,5830,5830,0
|
|
20230912,114500,56330630,5830,5830,5830,5830,0
|
|
20230912,114400,56330630,5830,5830,5830,5830,0
|
|
20230912,114300,56330630,5830,5830,5830,5830,0
|
|
20230912,114200,56330630,5830,5830,5830,5830,0
|
|
20230912,114100,56330630,5830,5830,5830,5830,60
|
|
20230912,114000,55980830,5820,5820,5820,5820,174
|
|
20230912,113900,54968150,5820,5820,5820,5820,0
|
|
20230912,113800,54968150,5820,5820,5820,5820,0
|
|
20230912,113700,54968150,5820,5820,5820,5820,0
|
|
20230912,113600,54968150,5820,5830,5830,5820,42
|
|
20230912,113500,54723590,5830,5830,5830,5830,0
|
|
20230912,113400,54723590,5830,5830,5830,5830,0
|
|
20230912,113300,54723590,5830,5830,5830,5830,0
|
|
20230912,113200,54723590,5830,5830,5830,5830,0
|
|
20230912,113100,54723590,5830,5830,5830,5830,0
|
|
20230912,113000,54723590,5830,5830,5830,5830,10
|
|
20230912,112900,54665290,5840,5840,5840,5840,4
|
|
20230912,112800,54641930,5840,5840,5840,5840,0
|
|
20230912,112700,54641930,5840,5840,5840,5840,10
|
|
20230912,112600,54583530,5830,5830,5830,5830,112
|
|
20230912,112500,53930570,5840,5840,5840,5840,0
|
|
20230912,112400,53930570,5840,5840,5840,5840,0
|
|
20230912,112300,53930570,5840,5840,5840,5840,1
|
|
20230912,112200,53924730,5840,5840,5840,5840,0
|
|
20230912,112100,53924730,5840,5840,5840,5840,0
|
|
20230912,112000,53924730,5840,5840,5840,5840,0
|
|
20230912,111900,53924730,5840,5840,5840,5840,0
|
|
20230912,111800,53924730,5840,5840,5840,5840,0
|
|
20230912,111700,53924730,5840,5840,5840,5840,0
|
|
20230912,111600,53924730,5840,5840,5840,5840,0
|
|
20230912,111500,53924730,5840,5840,5840,5840,0
|
|
20230912,111400,53924730,5840,5840,5840,5840,0
|
|
20230912,111300,53924730,5840,5840,5840,5840,0
|
|
20230912,111200,53924730,5840,5840,5840,5840,0
|
|
20230912,111100,53924730,5840,5840,5840,5840,0
|
|
20230912,111000,53924730,5840,5840,5840,5840,0
|
|
20230912,110900,53924730,5840,5840,5840,5840,0
|
|
20230912,110800,53924730,5840,5840,5840,5840,0
|
|
20230912,110700,53924730,5840,5840,5840,5840,0
|
|
20230912,110600,53924730,5840,5840,5840,5840,0
|
|
20230912,110500,53924730,5840,5840,5840,5840,0
|
|
20230912,110400,53924730,5840,5840,5840,5840,0
|
|
20230912,110300,53924730,5840,5840,5840,5840,0
|
|
20230912,110200,53924730,5840,5840,5840,5840,0
|
|
20230912,110100,53924730,5840,5840,5840,5840,0
|
|
20230912,110000,53924730,5840,5840,5840,5840,0
|
|
20230912,105900,53924730,5840,5840,5840,5840,0
|
|
20230912,105800,53924730,5840,5840,5840,5840,0
|
|
20230912,105700,53924730,5840,5840,5840,5840,0
|
|
20230912,105600,53924730,5840,5840,5840,5840,1
|
|
20230912,105500,53918890,5850,5850,5850,5850,0
|
|
20230912,105400,53918890,5850,5850,5850,5850,0
|
|
20230912,105300,53918890,5850,5850,5850,5850,0
|
|
20230912,105200,53918890,5850,5840,5850,5820,68
|
|
20230912,105100,53522080,5850,5850,5850,5850,10
|
|
20230912,105000,53463580,5860,5860,5860,5860,0
|
|
20230912,104900,53463580,5860,5860,5860,5860,10
|
|
20230912,104800,53404980,5820,5840,5840,5820,2340
|
|
20230912,104700,39771470,5840,5840,5840,5840,0
|
|
20230912,104600,39771470,5840,5840,5840,5840,0
|
|
20230912,104500,39771470,5840,5840,5840,5840,0
|
|
20230912,104400,39771470,5840,5840,5840,5840,0
|
|
20230912,104300,39771470,5840,5840,5840,5840,0
|
|
20230912,104200,39771470,5840,5850,5850,5840,1116
|
|
20230912,104100,33252870,5870,5870,5870,5870,0
|
|
20230912,104000,33252870,5870,5870,5870,5870,10
|
|
20230912,103900,33194170,5870,5870,5870,5870,0
|
|
20230912,103800,33194170,5870,5870,5870,5870,0
|
|
20230912,103700,33194170,5870,5870,5870,5870,0
|
|
20230912,103600,33194170,5870,5870,5870,5870,0
|
|
20230912,103500,33194170,5870,5870,5870,5870,0
|
|
20230912,103400,33194170,5870,5870,5870,5870,0
|
|
20230912,103300,33194170,5870,5870,5870,5870,0
|
|
20230912,103200,33194170,5870,5870,5870,5870,0
|
|
20230912,103100,33194170,5870,5870,5870,5870,0
|
|
20230912,103000,33194170,5870,5870,5870,5870,0
|
|
20230912,102900,33194170,5870,5870,5870,5870,2
|
|
20230912,102800,33182430,5840,5840,5840,5840,0
|
|
20230912,102700,33182430,5840,5840,5840,5840,0
|
|
20230912,102600,33182430,5840,5840,5840,5840,0
|
|
20230912,102500,33182430,5840,5840,5840,5840,98
|
|
20230912,102400,32610110,5870,5870,5870,5870,200
|
|
20230912,102300,31436110,5880,5880,5880,5880,0
|
|
20230912,102200,31436110,5880,5880,5880,5880,0
|
|
20230912,102100,31436110,5880,5880,5880,5880,0
|
|
20230912,102000,31436110,5880,5880,5880,5880,0
|
|
20230912,101900,31436110,5880,5880,5880,5880,0
|
|
20230912,101800,31436110,5880,5880,5880,5880,0
|
|
20230912,101700,31436110,5880,5880,5880,5880,0
|
|
20230912,101600,31436110,5880,5880,5880,5880,0
|
|
20230912,101500,31436110,5880,5880,5880,5880,0
|
|
20230912,101400,31436110,5880,5880,5880,5880,0
|
|
20230912,101300,31436110,5880,5880,5880,5880,0
|
|
20230912,101200,31436110,5880,5880,5880,5880,1
|
|
20230912,101100,31430230,5840,5840,5840,5840,0
|
|
20230912,101000,31430230,5840,5840,5840,5840,1
|
|
20230912,100900,31424390,5850,5850,5850,5850,224
|
|
20230912,100800,30113990,5880,5880,5880,5880,0
|
|
20230912,100700,30113990,5880,5880,5880,5880,0
|
|
20230912,100600,30113990,5880,5850,5880,5850,266
|
|
20230912,100500,28557860,5850,5850,5850,5850,443
|
|
20230912,100400,25966310,5890,5890,5890,5890,0
|
|
20230912,100300,25966310,5890,5890,5890,5890,0
|
|
20230912,100200,25966310,5890,5890,5890,5890,0
|
|
20230912,100100,25966310,5890,5890,5890,5890,0
|
|
20230912,100000,25966310,5890,5890,5890,5890,0
|
|
20230912,095900,25966310,5890,5890,5890,5890,0
|
|
20230912,095800,25966310,5890,5890,5890,5890,0
|
|
20230912,095700,25966310,5890,5890,5890,5890,0
|
|
20230912,095600,25966310,5890,5890,5890,5890,0
|
|
20230912,095500,25966310,5890,5890,5890,5890,0
|
|
20230912,095400,25966310,5890,5890,5890,5890,3
|
|
20230912,095300,25948640,5850,5850,5850,5850,1
|
|
20230912,095200,25942790,5890,5890,5890,5890,0
|
|
20230912,095100,25942790,5890,5890,5890,5890,1
|
|
20230912,095000,25936900,5860,5860,5860,5860,0
|
|
20230912,094900,25936900,5860,5860,5860,5860,0
|
|
20230912,094800,25936900,5860,5860,5860,5860,0
|
|
20230912,094700,25936900,5860,5860,5860,5860,0
|
|
20230912,094600,25936900,5860,5860,5860,5860,325
|
|
20230912,094500,24032400,5880,5880,5880,5880,80
|
|
20230912,094400,23562000,5880,5880,5880,5880,0
|
|
20230912,094300,23562000,5880,5880,5880,5880,0
|
|
20230912,094200,23562000,5880,5880,5880,5880,0
|
|
20230912,094100,23562000,5880,5880,5880,5880,0
|
|
20230912,094000,23562000,5880,5880,5880,5880,0
|
|
20230912,093900,23562000,5880,5880,5880,5880,0
|
|
20230912,093800,23562000,5880,5860,5880,5860,688
|
|
20230912,093700,19530280,5860,5880,5880,5860,81
|
|
20230912,093600,19055600,5880,5880,5880,5880,1
|
|
20230912,093500,19049720,5880,5880,5880,5880,10
|
|
20230912,093400,18990920,5880,5880,5880,5880,0
|
|
20230912,093300,18990920,5880,5880,5880,5880,1
|
|
20230912,093200,18985040,5880,5880,5880,5880,10
|
|
20230912,093100,18926240,5880,5880,5880,5880,0
|
|
20230912,093000,18926240,5880,5880,5880,5880,0
|
|
20230912,092900,18926240,5880,5880,5880,5880,18
|
|
20230912,092800,18820400,5850,5850,5850,5850,0
|
|
20230912,092700,18820400,5850,5850,5850,5850,0
|
|
20230912,092600,18820400,5850,5850,5850,5850,0
|
|
20230912,092500,18820400,5850,5850,5850,5850,0
|
|
20230912,092400,18820400,5850,5860,5860,5850,115
|
|
20230912,092300,18146980,5860,5860,5860,5860,0
|
|
20230912,092200,18146980,5860,5860,5860,5860,0
|
|
20230912,092100,18146980,5860,5870,5870,5860,114
|
|
20230912,092000,17478330,5870,5870,5870,5870,39
|
|
20230912,091900,17249400,5860,5860,5860,5860,230
|
|
20230912,091800,15901600,5870,5870,5870,5870,51
|
|
20230912,091700,15602230,5870,5880,5880,5870,217
|
|
20230912,091600,14327900,5870,5870,5870,5870,82
|
|
20230912,091500,13846560,5870,5870,5870,5870,200
|
|
20230912,091400,12672560,5850,5850,5850,5850,0
|
|
20230912,091300,12672560,5850,5850,5850,5850,0
|
|
20230912,091200,12672560,5850,5850,5850,5850,0
|
|
20230912,091100,12672560,5850,5850,5850,5850,0
|
|
20230912,091000,12672560,5850,5850,5850,5850,0
|
|
20230912,090900,12672560,5850,5860,5860,5850,275
|
|
20230912,090800,11063060,5860,5860,5860,5860,10
|
|
20230912,090700,11004460,5860,5860,5860,5860,0
|
|
20230912,090600,11004460,5860,5860,5860,5860,4
|
|
20230912,090500,10981020,5850,5850,5850,5850,0
|
|
20230912,090400,10981020,5850,5850,5850,5850,44
|
|
20230912,090300,10723620,5830,5830,5830,5830,28
|
|
20230912,090200,10560380,5860,5860,5860,5860,0
|
|
20230912,090100,10560380,5860,5860,5860,5860,200
|
|
20230912,090000,9388380,5850,5820,5850,5820,1613
|