643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,194000,906139360,5870,5870,5870,5870,1620
|
|
20230914,193900,906139360,5870,5870,5870,5870,0
|
|
20230914,193800,906139360,5870,5870,5870,5870,0
|
|
20230914,193700,906139360,5870,5870,5870,5870,0
|
|
20230914,193600,906139360,5870,5870,5870,5870,0
|
|
20230914,193500,906139360,5870,5870,5870,5870,0
|
|
20230914,193400,906139360,5870,5870,5870,5870,0
|
|
20230914,193300,906139360,5870,5870,5870,5870,0
|
|
20230914,193200,906139360,5870,5870,5870,5870,0
|
|
20230914,193100,906139360,5870,5870,5870,5870,0
|
|
20230914,193000,906139360,5870,5870,5870,5870,0
|
|
20230914,192900,906139360,5870,5870,5870,5870,0
|
|
20230914,192800,906139360,5870,5870,5870,5870,0
|
|
20230914,192700,906139360,5870,5870,5870,5870,0
|
|
20230914,192600,906139360,5870,5870,5870,5870,0
|
|
20230914,192500,906139360,5870,5870,5870,5870,0
|
|
20230914,192400,906139360,5870,5870,5870,5870,0
|
|
20230914,192300,906139360,5870,5870,5870,5870,0
|
|
20230914,192200,906139360,5870,5870,5870,5870,0
|
|
20230914,192100,906139360,5870,5870,5870,5870,0
|
|
20230914,192000,906139360,5870,5870,5870,5870,0
|
|
20230914,191900,906139360,5870,5870,5870,5870,0
|
|
20230914,191800,906139360,5870,5870,5870,5870,0
|
|
20230914,191700,906139360,5870,5870,5870,5870,0
|
|
20230914,191600,906139360,5870,5870,5870,5870,0
|
|
20230914,191500,906139360,5870,5870,5870,5870,0
|
|
20230914,191400,906139360,5870,5870,5870,5870,0
|
|
20230914,191300,906139360,5870,5870,5870,5870,0
|
|
20230914,191200,906139360,5870,5870,5870,5870,0
|
|
20230914,191100,906139360,5870,5870,5870,5870,0
|
|
20230914,191000,906139360,5870,5870,5870,5870,1620
|
|
20230914,190900,906139360,5870,5870,5870,5870,0
|
|
20230914,190800,906139360,5870,5870,5870,5870,0
|
|
20230914,190700,906139360,5870,5870,5870,5870,0
|
|
20230914,190600,906139360,5870,5870,5870,5870,0
|
|
20230914,190500,906139360,5870,5870,5870,5870,0
|
|
20230914,190400,906139360,5870,5870,5870,5870,0
|
|
20230914,190300,906139360,5870,5870,5870,5870,0
|
|
20230914,190200,906139360,5870,5870,5870,5870,0
|
|
20230914,190100,906139360,5870,5870,5870,5870,0
|
|
20230914,190000,906139360,5870,5870,5870,5870,0
|
|
20230914,185900,906139360,5870,5870,5870,5870,0
|
|
20230914,185800,906139360,5870,5870,5870,5870,0
|
|
20230914,185700,906139360,5870,5870,5870,5870,0
|
|
20230914,185600,906139360,5870,5870,5870,5870,0
|
|
20230914,185500,906139360,5870,5870,5870,5870,0
|
|
20230914,185400,906139360,5870,5870,5870,5870,0
|
|
20230914,185300,906139360,5870,5870,5870,5870,0
|
|
20230914,185200,906139360,5870,5870,5870,5870,0
|
|
20230914,185100,906139360,5870,5870,5870,5870,0
|
|
20230914,185000,906139360,5870,5870,5870,5870,0
|
|
20230914,184900,906139360,5870,5870,5870,5870,0
|
|
20230914,184800,906139360,5870,5870,5870,5870,0
|
|
20230914,184700,906139360,5870,5870,5870,5870,0
|
|
20230914,184600,906139360,5870,5870,5870,5870,0
|
|
20230914,184500,906139360,5870,5870,5870,5870,0
|
|
20230914,184400,906139360,5870,5870,5870,5870,0
|
|
20230914,184300,906139360,5870,5870,5870,5870,0
|
|
20230914,184200,906139360,5870,5870,5870,5870,0
|
|
20230914,184100,906139360,5870,5870,5870,5870,0
|
|
20230914,184000,906139360,5870,5870,5870,5870,1620
|
|
20230914,183900,906139360,5870,5870,5870,5870,0
|
|
20230914,183800,906139360,5870,5870,5870,5870,0
|
|
20230914,183700,906139360,5870,5870,5870,5870,0
|
|
20230914,183600,906139360,5870,5870,5870,5870,0
|
|
20230914,183500,906139360,5870,5870,5870,5870,0
|
|
20230914,183400,906139360,5870,5870,5870,5870,0
|
|
20230914,183300,906139360,5870,5870,5870,5870,0
|
|
20230914,183200,906139360,5870,5870,5870,5870,0
|
|
20230914,183100,906139360,5870,5870,5870,5870,0
|
|
20230914,183000,906139360,5870,5870,5870,5870,0
|
|
20230914,182900,906139360,5870,5870,5870,5870,0
|
|
20230914,182800,906139360,5870,5870,5870,5870,0
|
|
20230914,182700,906139360,5870,5870,5870,5870,0
|
|
20230914,182600,906139360,5870,5870,5870,5870,0
|
|
20230914,182500,906139360,5870,5870,5870,5870,0
|
|
20230914,182400,906139360,5870,5870,5870,5870,0
|
|
20230914,182300,906139360,5870,5870,5870,5870,0
|
|
20230914,182200,906139360,5870,5870,5870,5870,0
|
|
20230914,182100,906139360,5870,5870,5870,5870,0
|
|
20230914,182000,906139360,5870,5870,5870,5870,0
|
|
20230914,181900,906139360,5870,5870,5870,5870,0
|
|
20230914,181800,906139360,5870,5870,5870,5870,0
|
|
20230914,181700,906139360,5870,5870,5870,5870,0
|
|
20230914,181600,906139360,5870,5870,5870,5870,0
|
|
20230914,181500,906139360,5870,5870,5870,5870,0
|
|
20230914,181400,906139360,5870,5870,5870,5870,0
|
|
20230914,181300,906139360,5870,5870,5870,5870,0
|
|
20230914,181200,906139360,5870,5870,5870,5870,0
|
|
20230914,181100,906139360,5870,5870,5870,5870,0
|
|
20230914,181000,906139360,5870,5870,5870,5870,1620
|
|
20230914,180900,906139360,5870,5870,5870,5870,0
|
|
20230914,180800,906139360,5870,5870,5870,5870,0
|
|
20230914,180700,906139360,5870,5870,5870,5870,0
|
|
20230914,180600,906139360,5870,5870,5870,5870,0
|
|
20230914,180500,906139360,5870,5870,5870,5870,0
|
|
20230914,180400,906139360,5870,5870,5870,5870,0
|
|
20230914,180300,906139360,5870,5870,5870,5870,0
|
|
20230914,180200,906139360,5870,5870,5870,5870,0
|
|
20230914,180100,906139360,5870,5870,5870,5870,0
|
|
20230914,180000,906139360,5870,5870,5870,5870,0
|
|
20230914,175900,906139360,5870,5870,5870,5870,0
|
|
20230914,175800,906139360,5870,5870,5870,5870,0
|
|
20230914,175700,906139360,5870,5870,5870,5870,0
|
|
20230914,175600,906139360,5870,5870,5870,5870,0
|
|
20230914,175500,906139360,5870,5870,5870,5870,0
|
|
20230914,175400,906139360,5870,5870,5870,5870,0
|
|
20230914,175300,906139360,5870,5870,5870,5870,0
|
|
20230914,175200,906139360,5870,5870,5870,5870,0
|
|
20230914,175100,906139360,5870,5870,5870,5870,0
|
|
20230914,175000,906139360,5870,5870,5870,5870,0
|
|
20230914,174900,906139360,5870,5870,5870,5870,0
|
|
20230914,174800,906139360,5870,5870,5870,5870,0
|
|
20230914,174700,906139360,5870,5870,5870,5870,0
|
|
20230914,174600,906139360,5870,5870,5870,5870,0
|
|
20230914,174500,906139360,5870,5870,5870,5870,0
|
|
20230914,174400,906139360,5870,5870,5870,5870,0
|
|
20230914,174300,906139360,5870,5870,5870,5870,0
|
|
20230914,174200,906139360,5870,5870,5870,5870,0
|
|
20230914,174100,906139360,5870,5870,5870,5870,0
|
|
20230914,174000,906139360,5870,5870,5870,5870,1620
|
|
20230914,173900,906139360,5870,5870,5870,5870,0
|
|
20230914,173800,906139360,5870,5870,5870,5870,0
|
|
20230914,173700,906139360,5870,5870,5870,5870,0
|
|
20230914,173600,906139360,5870,5870,5870,5870,0
|
|
20230914,173500,906139360,5870,5870,5870,5870,0
|
|
20230914,173400,906139360,5870,5870,5870,5870,0
|
|
20230914,173300,906139360,5870,5870,5870,5870,0
|
|
20230914,173200,906139360,5870,5870,5870,5870,0
|
|
20230914,173100,906139360,5870,5870,5870,5870,0
|
|
20230914,173000,906139360,5870,5870,5870,5870,0
|
|
20230914,172900,906139360,5870,5870,5870,5870,0
|
|
20230914,172800,906139360,5870,5870,5870,5870,0
|
|
20230914,172700,906139360,5870,5870,5870,5870,0
|
|
20230914,172600,906139360,5870,5870,5870,5870,0
|
|
20230914,172500,906139360,5870,5870,5870,5870,0
|
|
20230914,172400,906139360,5870,5870,5870,5870,0
|
|
20230914,172300,906139360,5870,5870,5870,5870,0
|
|
20230914,172200,906139360,5870,5870,5870,5870,0
|
|
20230914,172100,906139360,5870,5870,5870,5870,0
|
|
20230914,172000,906139360,5870,5870,5870,5870,0
|
|
20230914,171900,906139360,5870,5870,5870,5870,0
|
|
20230914,171800,906139360,5870,5870,5870,5870,0
|
|
20230914,171700,906139360,5870,5870,5870,5870,0
|
|
20230914,171600,906139360,5870,5870,5870,5870,0
|
|
20230914,171500,906139360,5870,5870,5870,5870,0
|
|
20230914,171400,906139360,5870,5870,5870,5870,0
|
|
20230914,171300,906139360,5870,5870,5870,5870,0
|
|
20230914,171200,906139360,5870,5870,5870,5870,0
|
|
20230914,171100,906139360,5870,5870,5870,5870,0
|
|
20230914,171000,906139360,5870,5870,5870,5870,1620
|
|
20230914,170900,906139360,5870,5870,5870,5870,0
|
|
20230914,170800,906139360,5870,5870,5870,5870,0
|
|
20230914,170700,906139360,5870,5870,5870,5870,0
|
|
20230914,170600,906139360,5870,5870,5870,5870,0
|
|
20230914,170500,906139360,5870,5870,5870,5870,0
|
|
20230914,170400,906139360,5870,5870,5870,5870,0
|
|
20230914,170300,906139360,5870,5870,5870,5870,0
|
|
20230914,170200,906139360,5870,5870,5870,5870,0
|
|
20230914,170100,906139360,5870,5870,5870,5870,0
|
|
20230914,170000,906139360,5870,5870,5870,5870,0
|
|
20230914,165900,906139360,5870,5870,5870,5870,0
|
|
20230914,165800,906139360,5870,5870,5870,5870,0
|
|
20230914,165700,906139360,5870,5870,5870,5870,0
|
|
20230914,165600,906139360,5870,5870,5870,5870,0
|
|
20230914,165500,906139360,5870,5870,5870,5870,0
|
|
20230914,165400,906139360,5870,5870,5870,5870,0
|
|
20230914,165300,906139360,5870,5870,5870,5870,0
|
|
20230914,165200,906139360,5870,5870,5870,5870,0
|
|
20230914,165100,906139360,5870,5870,5870,5870,0
|
|
20230914,165000,906139360,5870,5870,5870,5870,0
|
|
20230914,164900,906139360,5870,5870,5870,5870,0
|
|
20230914,164800,906139360,5870,5870,5870,5870,0
|
|
20230914,164700,906139360,5870,5870,5870,5870,0
|
|
20230914,164600,906139360,5870,5870,5870,5870,0
|
|
20230914,164500,906139360,5870,5870,5870,5870,0
|
|
20230914,164400,906139360,5870,5870,5870,5870,0
|
|
20230914,164300,906139360,5870,5870,5870,5870,0
|
|
20230914,164200,906139360,5870,5870,5870,5870,0
|
|
20230914,164100,906139360,5870,5870,5870,5870,0
|
|
20230914,164000,906139360,5870,5870,5870,5870,1620
|
|
20230914,163900,906139360,5870,5870,5870,5870,0
|
|
20230914,163800,906139360,5870,5870,5870,5870,0
|
|
20230914,163700,906139360,5870,5870,5870,5870,0
|
|
20230914,163600,906139360,5870,5870,5870,5870,0
|
|
20230914,163500,906139360,5870,5870,5870,5870,0
|
|
20230914,163400,906139360,5870,5870,5870,5870,0
|
|
20230914,163300,906139360,5870,5870,5870,5870,0
|
|
20230914,163200,906139360,5870,5870,5870,5870,0
|
|
20230914,163100,906139360,5870,5870,5870,5870,0
|
|
20230914,163000,906139360,5870,5870,5870,5870,0
|
|
20230914,162900,906139360,5870,5870,5870,5870,0
|
|
20230914,162800,906139360,5870,5870,5870,5870,0
|
|
20230914,162700,906139360,5870,5870,5870,5870,0
|
|
20230914,162600,906139360,5870,5870,5870,5870,0
|
|
20230914,162500,906139360,5870,5870,5870,5870,0
|
|
20230914,162400,906139360,5870,5870,5870,5870,0
|
|
20230914,162300,906139360,5870,5870,5870,5870,0
|
|
20230914,162200,906139360,5870,5870,5870,5870,0
|
|
20230914,162100,906139360,5870,5870,5870,5870,0
|
|
20230914,162000,906139360,5870,5870,5870,5870,0
|
|
20230914,161900,906139360,5870,5870,5870,5870,0
|
|
20230914,161800,906139360,5870,5870,5870,5870,0
|
|
20230914,161700,906139360,5870,5870,5870,5870,0
|
|
20230914,161600,906139360,5870,5870,5870,5870,0
|
|
20230914,161500,906139360,5870,5870,5870,5870,0
|
|
20230914,161400,906139360,5870,5870,5870,5870,0
|
|
20230914,161300,906139360,5870,5870,5870,5870,0
|
|
20230914,161200,906139360,5870,5870,5870,5870,0
|
|
20230914,161100,906139360,5870,5870,5870,5870,0
|
|
20230914,161000,906139360,5870,5870,5870,5870,1620
|
|
20230914,160900,906139360,5870,5870,5870,5870,0
|
|
20230914,160800,906139360,5870,5870,5870,5870,0
|
|
20230914,160700,906139360,5870,5870,5870,5870,0
|
|
20230914,160600,906139360,5870,5870,5870,5870,0
|
|
20230914,160500,906139360,5870,5870,5870,5870,0
|
|
20230914,160400,906139360,5870,5870,5870,5870,0
|
|
20230914,160300,906139360,5870,5870,5870,5870,0
|
|
20230914,160200,906139360,5870,5870,5870,5870,0
|
|
20230914,160100,906139360,5870,5870,5870,5870,0
|
|
20230914,160000,906139360,5870,5870,5870,5870,0
|
|
20230914,155900,906139360,5870,5870,5870,5870,0
|
|
20230914,155800,906139360,5870,5870,5870,5870,0
|
|
20230914,155700,906139360,5870,5870,5870,5870,0
|
|
20230914,155600,906139360,5870,5870,5870,5870,0
|
|
20230914,155500,906139360,5870,5870,5870,5870,0
|
|
20230914,155400,906139360,5870,5870,5870,5870,0
|
|
20230914,155300,906139360,5870,5870,5870,5870,0
|
|
20230914,155200,906139360,5870,5870,5870,5870,0
|
|
20230914,155100,906139360,5870,5870,5870,5870,0
|
|
20230914,155000,906139360,5870,5870,5870,5870,0
|
|
20230914,154900,906139360,5870,5870,5870,5870,0
|
|
20230914,154800,906139360,5870,5870,5870,5870,0
|
|
20230914,154700,906139360,5870,5870,5870,5870,0
|
|
20230914,154600,906139360,5870,5870,5870,5870,0
|
|
20230914,154500,906139360,5870,5870,5870,5870,0
|
|
20230914,154400,906139360,5870,5870,5870,5870,0
|
|
20230914,154300,906139360,5870,5870,5870,5870,0
|
|
20230914,154200,906139360,5870,5870,5870,5870,0
|
|
20230914,154100,906139360,5870,5870,5870,5870,0
|
|
20230914,154000,906139360,5870,5870,5870,5870,1620
|
|
20230914,153900,906139360,5870,5870,5870,5870,0
|
|
20230914,153800,906139360,5870,5870,5870,5870,0
|
|
20230914,153700,906139360,5870,5870,5870,5870,0
|
|
20230914,153600,906139360,5870,5870,5870,5870,0
|
|
20230914,153500,906139360,5870,5870,5870,5870,0
|
|
20230914,153400,906139360,5870,5870,5870,5870,0
|
|
20230914,153300,906139360,5870,5870,5870,5870,0
|
|
20230914,153200,906139360,5870,5870,5870,5870,0
|
|
20230914,153100,906139360,5870,5870,5870,5870,0
|
|
20230914,153000,906139360,5870,5870,5870,5870,1620
|
|
20230914,152900,896629960,5870,5870,5870,5870,0
|
|
20230914,152800,896629960,5870,5870,5870,5870,0
|
|
20230914,152700,896629960,5870,5870,5870,5870,0
|
|
20230914,152600,896629960,5870,5870,5870,5870,0
|
|
20230914,152500,896629960,5870,5870,5870,5870,0
|
|
20230914,152400,896629960,5870,5870,5870,5870,0
|
|
20230914,152300,896629960,5870,5870,5870,5870,0
|
|
20230914,152200,896629960,5870,5870,5870,5870,0
|
|
20230914,152100,896629960,5870,5870,5870,5870,0
|
|
20230914,152000,896629960,5870,5870,5870,5870,0
|
|
20230914,151900,896629960,5870,5870,5870,5830,92
|
|
20230914,151800,896091040,5880,5840,5880,5830,1093
|
|
20230914,151700,889711140,5850,5850,5850,5850,86
|
|
20230914,151600,889208040,5890,5890,5890,5890,0
|
|
20230914,151500,889208040,5890,5890,5890,5890,0
|
|
20230914,151400,889208040,5890,5890,5890,5890,0
|
|
20230914,151300,889208040,5890,5880,5890,5880,189
|
|
20230914,151200,888095990,5880,5880,5880,5880,0
|
|
20230914,151100,888095990,5880,5880,5880,5880,18
|
|
20230914,151000,887990150,5890,5890,5890,5890,0
|
|
20230914,150900,887990150,5890,5890,5890,5890,0
|
|
20230914,150800,887990150,5890,5890,5890,5890,2
|
|
20230914,150700,887978370,5850,5850,5850,5850,0
|
|
20230914,150600,887978370,5850,5860,5860,5850,118
|
|
20230914,150500,887287890,5860,5860,5860,5860,0
|
|
20230914,150400,887287890,5860,5860,5860,5860,1
|
|
20230914,150300,887282030,5850,5850,5850,5850,0
|
|
20230914,150200,887282030,5850,5860,5860,5850,725
|
|
20230914,150100,883033580,5860,5860,5860,5860,11
|
|
20230914,150000,882969120,5860,5850,5860,5830,486
|
|
20230914,145900,880133230,5830,5830,5830,5830,1
|
|
20230914,145800,880127400,5810,5850,5850,5800,7139
|
|
20230914,145700,838527450,5850,5870,5870,5850,1234
|
|
20230914,145600,831296320,5870,5870,5870,5870,0
|
|
20230914,145500,831296320,5870,5870,5870,5870,0
|
|
20230914,145400,831296320,5870,5870,5870,5870,0
|
|
20230914,145300,831296320,5870,5870,5870,5870,0
|
|
20230914,145200,831296320,5870,5870,5870,5870,0
|
|
20230914,145100,831296320,5870,5870,5870,5870,0
|
|
20230914,145000,831296320,5870,5870,5870,5870,692
|
|
20230914,144900,827234280,5900,5900,5900,5900,0
|
|
20230914,144800,827234280,5900,5900,5900,5900,1
|
|
20230914,144700,827228380,5870,5870,5870,5870,3234
|
|
20230914,144600,808244800,5870,5900,5900,5870,34
|
|
20230914,144500,808045190,5870,5870,5870,5870,200
|
|
20230914,144400,806871190,5900,5870,5900,5870,201
|
|
20230914,144300,805691290,5880,5890,5890,5880,890
|
|
20230914,144200,800452470,5900,5900,5900,5900,0
|
|
20230914,144100,800452470,5900,5920,5920,5900,1028
|
|
20230914,144000,794381230,5950,5950,5950,5950,0
|
|
20230914,143900,794381230,5950,5950,5950,5950,0
|
|
20230914,143800,794381230,5950,5950,5950,5950,0
|
|
20230914,143700,794381230,5950,5950,5950,5950,268
|
|
20230914,143600,792786630,5950,5950,5950,5950,810
|
|
20230914,143500,787967130,5950,5940,5950,5940,204
|
|
20230914,143400,786754570,5940,5920,5940,5910,327
|
|
20230914,143300,784819010,5940,5920,5940,5920,128
|
|
20230914,143200,784059130,5920,5920,5920,5920,6
|
|
20230914,143100,784023610,5920,5920,5940,5920,5
|
|
20230914,143000,783993990,5930,5930,5930,5930,338
|
|
20230914,142900,781989650,5900,5900,5900,5900,0
|
|
20230914,142800,781989650,5900,5900,5930,5900,114
|
|
20230914,142700,781317020,5930,5890,5930,5890,3
|
|
20230914,142600,781299310,5930,5890,5930,5890,118
|
|
20230914,142500,780604210,5930,5900,5930,5890,245
|
|
20230914,142400,779160280,5940,5910,5950,5900,1735
|
|
20230914,142300,768923590,5950,5950,5950,5950,0
|
|
20230914,142200,768923590,5950,5920,5950,5900,1014
|
|
20230914,142100,762934480,5920,5940,5940,5920,3071
|
|
20230914,142000,744715750,5940,5940,5940,5940,251
|
|
20230914,141900,743224810,5940,5950,5950,5940,16
|
|
20230914,141800,743129750,5960,5960,5960,5940,1654
|
|
20230914,141700,733295900,5970,5970,5970,5970,913
|
|
20230914,141600,727845290,5970,5940,5970,5940,1114
|
|
20230914,141500,721207480,5940,5980,5980,5940,2346
|
|
20230914,141400,707220010,5980,5990,5990,5980,136
|
|
20230914,141300,706405840,5990,5980,5990,5980,255
|
|
20230914,141200,704878630,5980,5980,5980,5980,906
|
|
20230914,141100,699460750,5980,5970,6000,5960,2453
|
|
20230914,141000,684773470,5960,5950,5960,5940,337
|
|
20230914,140900,682768280,5950,5970,5990,5950,3284
|
|
20230914,140800,663216440,5990,5980,5990,5960,3703
|
|
20230914,140700,641109310,5970,5940,6050,5940,15011
|
|
20230914,140600,551027580,5940,5920,5960,5920,770
|
|
20230914,140500,546463440,5920,5900,5920,5900,205
|
|
20230914,140400,545253880,5900,5890,5920,5890,3742
|
|
20230914,140300,523169700,5830,5870,5890,5830,2327
|
|
20230914,140200,509570800,5870,5860,5870,5810,2879
|
|
20230914,140100,492764200,5830,5880,5880,5830,2195
|
|
20230914,140000,479898240,5890,5980,5980,5880,6037
|
|
20230914,135900,444145340,5960,5900,5980,5900,12069
|
|
20230914,135800,372302880,5900,5930,5940,5870,7034
|
|
20230914,135700,330785980,5930,5840,6000,5840,14662
|
|
20230914,135600,243436700,5840,5890,5900,5840,7895
|
|
20230914,135500,196887930,5890,5830,5920,5830,10600
|
|
20230914,135400,134511140,5830,5800,5830,5800,4010
|
|
20230914,135300,111242680,5790,5790,5790,5790,0
|
|
20230914,135200,111242680,5790,5790,5790,5790,0
|
|
20230914,135100,111242680,5790,5790,5790,5790,5
|
|
20230914,135000,111213730,5800,5800,5800,5800,0
|
|
20230914,134900,111213730,5800,5790,5800,5790,32
|
|
20230914,134800,111028410,5790,5790,5790,5790,0
|
|
20230914,134700,111028410,5790,5790,5790,5790,22
|
|
20230914,134600,110901030,5800,5800,5800,5800,0
|
|
20230914,134500,110901030,5800,5800,5800,5800,0
|
|
20230914,134400,110901030,5800,5800,5800,5800,0
|
|
20230914,134300,110901030,5800,5800,5800,5800,0
|
|
20230914,134200,110901030,5800,5800,5800,5800,4
|
|
20230914,134100,110877830,5780,5780,5780,5780,310
|
|
20230914,134000,109086030,5800,5800,5800,5800,0
|
|
20230914,133900,109086030,5800,5800,5800,5800,0
|
|
20230914,133800,109086030,5800,5800,5800,5800,0
|
|
20230914,133700,109086030,5800,5800,5800,5800,0
|
|
20230914,133600,109086030,5800,5800,5800,5800,0
|
|
20230914,133500,109086030,5800,5800,5800,5800,0
|
|
20230914,133400,109086030,5800,5800,5800,5800,0
|
|
20230914,133300,109086030,5800,5800,5800,5800,0
|
|
20230914,133200,109086030,5800,5800,5800,5800,0
|
|
20230914,133100,109086030,5800,5800,5800,5800,0
|
|
20230914,133000,109086030,5800,5800,5800,5800,0
|
|
20230914,132900,109086030,5800,5800,5800,5800,0
|
|
20230914,132800,109086030,5800,5800,5800,5800,0
|
|
20230914,132700,109086030,5800,5800,5800,5800,2
|
|
20230914,132600,109074430,5770,5770,5770,5770,0
|
|
20230914,132500,109074430,5770,5790,5790,5770,1902
|
|
20230914,132400,98087620,5800,5800,5800,5800,0
|
|
20230914,132300,98087620,5800,5800,5800,5800,0
|
|
20230914,132200,98087620,5800,5800,5800,5800,0
|
|
20230914,132100,98087620,5800,5800,5800,5800,0
|
|
20230914,132000,98087620,5800,5800,5800,5800,0
|
|
20230914,131900,98087620,5800,5800,5800,5800,0
|
|
20230914,131800,98087620,5800,5800,5800,5800,133
|
|
20230914,131700,97316220,5790,5790,5790,5790,0
|
|
20230914,131600,97316220,5790,5790,5790,5790,365
|
|
20230914,131500,95202870,5800,5800,5800,5800,0
|
|
20230914,131400,95202870,5800,5800,5800,5800,0
|
|
20230914,131300,95202870,5800,5800,5800,5800,0
|
|
20230914,131200,95202870,5800,5800,5800,5800,0
|
|
20230914,131100,95202870,5800,5800,5800,5800,0
|
|
20230914,131000,95202870,5800,5800,5800,5800,56
|
|
20230914,130900,94878070,5800,5800,5800,5800,120
|
|
20230914,130800,94182070,5800,5800,5800,5800,0
|
|
20230914,130700,94182070,5800,5800,5800,5800,0
|
|
20230914,130600,94182070,5800,5800,5800,5800,0
|
|
20230914,130500,94182070,5800,5800,5800,5800,1820
|
|
20230914,130400,83626070,5800,5800,5800,5800,0
|
|
20230914,130300,83626070,5800,5800,5800,5800,0
|
|
20230914,130200,83626070,5800,5800,5800,5800,0
|
|
20230914,130100,83626070,5800,5800,5800,5800,82
|
|
20230914,130000,83150470,5800,5800,5800,5800,0
|
|
20230914,125900,83150470,5800,5800,5800,5800,0
|
|
20230914,125800,83150470,5800,5800,5800,5800,0
|
|
20230914,125700,83150470,5800,5800,5800,5800,0
|
|
20230914,125600,83150470,5800,5800,5800,5800,0
|
|
20230914,125500,83150470,5800,5800,5800,5800,0
|
|
20230914,125400,83150470,5800,5800,5800,5800,0
|
|
20230914,125300,83150470,5800,5800,5800,5800,0
|
|
20230914,125200,83150470,5800,5800,5800,5800,0
|
|
20230914,125100,83150470,5800,5800,5800,5800,0
|
|
20230914,125000,83150470,5800,5800,5800,5800,0
|
|
20230914,124900,83150470,5800,5800,5800,5800,0
|
|
20230914,124800,83150470,5800,5800,5800,5800,0
|
|
20230914,124700,83150470,5800,5800,5800,5800,0
|
|
20230914,124600,83150470,5800,5800,5800,5800,0
|
|
20230914,124500,83150470,5800,5800,5800,5800,5
|
|
20230914,124400,83121470,5790,5790,5790,5790,0
|
|
20230914,124300,83121470,5790,5790,5790,5790,28
|
|
20230914,124200,82959350,5800,5800,5800,5800,0
|
|
20230914,124100,82959350,5800,5800,5800,5800,0
|
|
20230914,124000,82959350,5800,5800,5800,5800,0
|
|
20230914,123900,82959350,5800,5800,5800,5800,0
|
|
20230914,123800,82959350,5800,5800,5800,5800,0
|
|
20230914,123700,82959350,5800,5800,5800,5800,0
|
|
20230914,123600,82959350,5800,5800,5800,5800,0
|
|
20230914,123500,82959350,5800,5800,5800,5800,0
|
|
20230914,123400,82959350,5800,5800,5800,5800,0
|
|
20230914,123300,82959350,5800,5800,5800,5800,0
|
|
20230914,123200,82959350,5800,5800,5800,5800,0
|
|
20230914,123100,82959350,5800,5800,5800,5800,0
|
|
20230914,123000,82959350,5800,5800,5800,5800,0
|
|
20230914,122900,82959350,5800,5800,5800,5800,0
|
|
20230914,122800,82959350,5800,5800,5800,5800,0
|
|
20230914,122700,82959350,5800,5800,5800,5800,0
|
|
20230914,122600,82959350,5800,5800,5800,5800,0
|
|
20230914,122500,82959350,5800,5800,5800,5800,0
|
|
20230914,122400,82959350,5800,5800,5800,5800,2
|
|
20230914,122300,82947750,5800,5800,5800,5800,0
|
|
20230914,122200,82947750,5800,5800,5800,5800,0
|
|
20230914,122100,82947750,5800,5800,5800,5800,0
|
|
20230914,122000,82947750,5800,5800,5800,5800,0
|
|
20230914,121900,82947750,5800,5800,5800,5800,4
|
|
20230914,121800,82924550,5790,5800,5800,5790,45
|
|
20230914,121700,82663950,5800,5800,5800,5800,0
|
|
20230914,121600,82663950,5800,5800,5800,5800,0
|
|
20230914,121500,82663950,5800,5800,5800,5800,0
|
|
20230914,121400,82663950,5800,5800,5800,5800,0
|
|
20230914,121300,82663950,5800,5800,5800,5800,20
|
|
20230914,121200,82547950,5790,5790,5790,5790,0
|
|
20230914,121100,82547950,5790,5790,5790,5790,0
|
|
20230914,121000,82547950,5790,5790,5790,5790,0
|
|
20230914,120900,82547950,5790,5790,5790,5790,0
|
|
20230914,120800,82547950,5790,5790,5790,5790,0
|
|
20230914,120700,82547950,5790,5790,5790,5790,0
|
|
20230914,120600,82547950,5790,5790,5790,5790,0
|
|
20230914,120500,82547950,5790,5790,5790,5790,0
|
|
20230914,120400,82547950,5790,5790,5790,5790,0
|
|
20230914,120300,82547950,5790,5790,5790,5790,0
|
|
20230914,120200,82547950,5790,5790,5790,5790,70
|
|
20230914,120100,82142650,5790,5790,5790,5790,0
|
|
20230914,120000,82142650,5790,5790,5790,5790,0
|
|
20230914,115900,82142650,5790,5790,5790,5790,0
|
|
20230914,115800,82142650,5790,5790,5790,5790,5
|
|
20230914,115700,82113700,5800,5800,5800,5800,0
|
|
20230914,115600,82113700,5800,5800,5800,5800,0
|
|
20230914,115500,82113700,5800,5800,5800,5800,0
|
|
20230914,115400,82113700,5800,5800,5800,5800,0
|
|
20230914,115300,82113700,5800,5800,5800,5800,0
|
|
20230914,115200,82113700,5800,5800,5800,5800,0
|
|
20230914,115100,82113700,5800,5800,5800,5800,0
|
|
20230914,115000,82113700,5800,5800,5800,5800,0
|
|
20230914,114900,82113700,5800,5800,5800,5800,0
|
|
20230914,114800,82113700,5800,5800,5800,5800,0
|
|
20230914,114700,82113700,5800,5800,5800,5800,0
|
|
20230914,114600,82113700,5800,5800,5800,5800,0
|
|
20230914,114500,82113700,5800,5800,5800,5800,0
|
|
20230914,114400,82113700,5800,5800,5800,5800,5
|
|
20230914,114300,82084700,5800,5800,5800,5800,0
|
|
20230914,114200,82084700,5800,5800,5800,5800,0
|
|
20230914,114100,82084700,5800,5800,5800,5800,0
|
|
20230914,114000,82084700,5800,5800,5800,5800,1
|
|
20230914,113900,82078900,5800,5800,5800,5800,0
|
|
20230914,113800,82078900,5800,5800,5800,5800,0
|
|
20230914,113700,82078900,5800,5800,5800,5800,0
|
|
20230914,113600,82078900,5800,5800,5800,5800,0
|
|
20230914,113500,82078900,5800,5800,5800,5800,0
|
|
20230914,113400,82078900,5800,5800,5800,5800,0
|
|
20230914,113300,82078900,5800,5800,5800,5800,0
|
|
20230914,113200,82078900,5800,5800,5800,5800,0
|
|
20230914,113100,82078900,5800,5800,5800,5800,0
|
|
20230914,113000,82078900,5800,5800,5800,5800,0
|
|
20230914,112900,82078900,5800,5800,5800,5800,0
|
|
20230914,112800,82078900,5800,5800,5800,5800,0
|
|
20230914,112700,82078900,5800,5800,5800,5800,0
|
|
20230914,112600,82078900,5800,5800,5800,5800,0
|
|
20230914,112500,82078900,5800,5800,5800,5800,101
|
|
20230914,112400,81493100,5800,5800,5800,5800,1
|
|
20230914,112300,81487300,5800,5800,5800,5800,0
|
|
20230914,112200,81487300,5800,5800,5800,5800,0
|
|
20230914,112100,81487300,5800,5800,5800,5800,0
|
|
20230914,112000,81487300,5800,5800,5800,5800,0
|
|
20230914,111900,81487300,5800,5800,5800,5800,665
|
|
20230914,111800,77630300,5800,5800,5800,5800,0
|
|
20230914,111700,77630300,5800,5800,5800,5800,0
|
|
20230914,111600,77630300,5800,5800,5800,5800,0
|
|
20230914,111500,77630300,5800,5800,5800,5800,0
|
|
20230914,111400,77630300,5800,5800,5800,5800,0
|
|
20230914,111300,77630300,5800,5800,5800,5800,0
|
|
20230914,111200,77630300,5800,5800,5800,5800,0
|
|
20230914,111100,77630300,5800,5800,5800,5800,200
|
|
20230914,111000,76470300,5810,5810,5810,5810,0
|
|
20230914,110900,76470300,5810,5810,5810,5810,7
|
|
20230914,110800,76429630,5800,5800,5800,5800,0
|
|
20230914,110700,76429630,5800,5800,5800,5800,10
|
|
20230914,110600,76371630,5800,5800,5800,5800,520
|
|
20230914,110500,73355630,5800,5800,5800,5800,0
|
|
20230914,110400,73355630,5800,5800,5800,5800,0
|
|
20230914,110300,73355630,5800,5800,5800,5800,1
|
|
20230914,110200,73349830,5800,5800,5800,5800,0
|
|
20230914,110100,73349830,5800,5800,5800,5800,0
|
|
20230914,110000,73349830,5800,5800,5800,5800,0
|
|
20230914,105900,73349830,5800,5790,5800,5790,47
|
|
20230914,105800,73077690,5790,5790,5790,5790,0
|
|
20230914,105700,73077690,5790,5790,5790,5790,0
|
|
20230914,105600,73077690,5790,5790,5790,5790,0
|
|
20230914,105500,73077690,5790,5790,5790,5790,0
|
|
20230914,105400,73077690,5790,5790,5790,5790,0
|
|
20230914,105300,73077690,5790,5790,5790,5790,0
|
|
20230914,105200,73077690,5790,5790,5790,5790,0
|
|
20230914,105100,73077690,5790,5790,5790,5790,0
|
|
20230914,105000,73077690,5790,5790,5790,5790,8
|
|
20230914,104900,73031370,5760,5760,5760,5760,10
|
|
20230914,104800,72973770,5760,5760,5760,5760,0
|
|
20230914,104700,72973770,5760,5760,5760,5760,0
|
|
20230914,104600,72973770,5760,5760,5760,5760,0
|
|
20230914,104500,72973770,5760,5760,5760,5760,0
|
|
20230914,104400,72973770,5760,5760,5760,5760,0
|
|
20230914,104300,72973770,5760,5760,5760,5760,18
|
|
20230914,104200,72870090,5770,5770,5770,5770,0
|
|
20230914,104100,72870090,5770,5770,5770,5770,0
|
|
20230914,104000,72870090,5770,5770,5770,5770,0
|
|
20230914,103900,72870090,5770,5770,5770,5770,0
|
|
20230914,103800,72870090,5770,5770,5770,5770,36
|
|
20230914,103700,72662370,5770,5770,5770,5770,10
|
|
20230914,103600,72604670,5770,5770,5770,5770,0
|
|
20230914,103500,72604670,5770,5770,5770,5770,20
|
|
20230914,103400,72489270,5770,5770,5770,5770,0
|
|
20230914,103300,72489270,5770,5770,5770,5770,0
|
|
20230914,103200,72489270,5770,5770,5770,5770,0
|
|
20230914,103100,72489270,5770,5770,5770,5770,0
|
|
20230914,103000,72489270,5770,5770,5770,5770,0
|
|
20230914,102900,72489270,5770,5770,5770,5770,0
|
|
20230914,102800,72489270,5770,5770,5770,5770,0
|
|
20230914,102700,72489270,5770,5770,5770,5770,0
|
|
20230914,102600,72489270,5770,5770,5770,5770,10
|
|
20230914,102500,72431570,5770,5760,5770,5760,11
|
|
20230914,102400,72368160,5770,5770,5770,5770,7
|
|
20230914,102300,72327770,5770,5770,5770,5770,0
|
|
20230914,102200,72327770,5770,5770,5770,5770,10
|
|
20230914,102100,72270070,5770,5760,5770,5760,6
|
|
20230914,102000,72235460,5770,5770,5770,5770,0
|
|
20230914,101900,72235460,5770,5770,5770,5770,0
|
|
20230914,101800,72235460,5770,5770,5770,5770,0
|
|
20230914,101700,72235460,5770,5770,5770,5770,0
|
|
20230914,101600,72235460,5770,5770,5770,5770,0
|
|
20230914,101500,72235460,5770,5770,5770,5770,10
|
|
20230914,101400,72177760,5770,5770,5770,5770,5
|
|
20230914,101300,72148910,5750,5750,5750,5750,0
|
|
20230914,101200,72148910,5750,5750,5750,5750,500
|
|
20230914,101100,69273910,5770,5770,5770,5770,0
|
|
20230914,101000,69273910,5770,5750,5770,5750,134
|
|
20230914,100900,68503330,5760,5760,5760,5760,322
|
|
20230914,100800,66648610,5760,5760,5760,5760,409
|
|
20230914,100700,64292770,5770,5770,5770,5770,15
|
|
20230914,100600,64206220,5760,5760,5760,5760,195
|
|
20230914,100500,63083020,5760,5760,5760,5760,0
|
|
20230914,100400,63083020,5760,5760,5760,5760,0
|
|
20230914,100300,63083020,5760,5780,5780,5760,10
|
|
20230914,100200,63025330,5760,5760,5760,5760,0
|
|
20230914,100100,63025330,5760,5760,5760,5760,1124
|
|
20230914,100000,56551090,5760,5760,5760,5760,2959
|
|
20230914,095900,39507250,5760,5760,5760,5760,4
|
|
20230914,095800,39484210,5750,5750,5750,5750,0
|
|
20230914,095700,39484210,5750,5750,5750,5750,110
|
|
20230914,095600,38851710,5760,5760,5760,5760,4
|
|
20230914,095500,38828670,5750,5760,5760,5750,105
|
|
20230914,095400,38224870,5750,5750,5750,5750,20
|
|
20230914,095300,38109870,5750,5740,5750,5740,5
|
|
20230914,095200,38081160,5740,5740,5740,5740,114
|
|
20230914,095100,37426800,5750,5750,5750,5750,0
|
|
20230914,095000,37426800,5750,5750,5750,5750,0
|
|
20230914,094900,37426800,5750,5750,5750,5750,0
|
|
20230914,094800,37426800,5750,5750,5750,5750,0
|
|
20230914,094700,37426800,5750,5740,5750,5740,7
|
|
20230914,094600,37386590,5750,5730,5750,5730,5
|
|
20230914,094500,37357860,5730,5730,5730,5730,108
|
|
20230914,094400,36739020,5730,5730,5730,5730,5
|
|
20230914,094300,36710370,5730,5730,5730,5730,4
|
|
20230914,094200,36687450,5730,5730,5730,5730,15
|
|
20230914,094100,36601500,5730,5730,5730,5730,0
|
|
20230914,094000,36601500,5730,5730,5730,5730,10
|
|
20230914,093900,36544200,5730,5740,5740,5730,358
|
|
20230914,093800,34491840,5750,5750,5750,5750,0
|
|
20230914,093700,34491840,5750,5750,5750,5750,0
|
|
20230914,093600,34491840,5750,5750,5750,5750,2
|
|
20230914,093500,34480340,5750,5750,5750,5750,10
|
|
20230914,093400,34422840,5750,5750,5750,5750,0
|
|
20230914,093300,34422840,5750,5750,5750,5750,1
|
|
20230914,093200,34417090,5750,5750,5750,5750,4
|
|
20230914,093100,34394090,5730,5750,5750,5730,163
|
|
20230914,093000,33459100,5750,5750,5750,5750,4
|
|
20230914,092900,33436100,5750,5750,5750,5750,197
|
|
20230914,092800,32303350,5750,5750,5750,5750,1
|
|
20230914,092700,32297600,5750,5750,5750,5750,0
|
|
20230914,092600,32297600,5750,5750,5750,5750,0
|
|
20230914,092500,32297600,5750,5750,5750,5750,0
|
|
20230914,092400,32297600,5750,5740,5750,5740,26
|
|
20230914,092300,32148160,5740,5740,5740,5740,0
|
|
20230914,092200,32148160,5740,5740,5740,5740,6
|
|
20230914,092100,32113720,5740,5730,5740,5730,136
|
|
20230914,092000,31334420,5730,5730,5730,5730,36
|
|
20230914,091900,31128140,5760,5760,5760,5760,0
|
|
20230914,091800,31128140,5760,5760,5760,5760,0
|
|
20230914,091700,31128140,5760,5760,5760,5760,1
|
|
20230914,091600,31122380,5720,5720,5720,5720,0
|
|
20230914,091500,31122380,5720,5720,5720,5720,0
|
|
20230914,091400,31122380,5720,5720,5720,5720,0
|
|
20230914,091300,31122380,5720,5720,5720,5720,0
|
|
20230914,091200,31122380,5720,5720,5720,5720,836
|
|
20230914,091100,26340460,5730,5730,5760,5730,40
|
|
20230914,091000,26111170,5730,5730,5760,5730,400
|
|
20230914,090900,23819050,5740,5740,5740,5740,20
|
|
20230914,090800,23704250,5760,5760,5760,5760,10
|
|
20230914,090700,23646650,5760,5760,5760,5760,10
|
|
20230914,090600,23589050,5770,5750,5770,5750,969
|
|
20230914,090500,18017200,5830,5830,5830,5830,0
|
|
20230914,090400,18017200,5830,5830,5830,5830,98
|
|
20230914,090300,17445860,5780,5790,5860,5780,673
|
|
20230914,090200,13554320,5750,5750,5900,5750,2059
|
|
20230914,090100,1576200,5750,5770,5770,5750,73
|
|
20230914,090000,1155770,5770,5750,5770,5750,201
|