644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,194100,229527650,5850,5850,5850,5850,828
|
|
20230919,194000,229527650,5850,5850,5850,5850,0
|
|
20230919,193900,229527650,5850,5850,5850,5850,0
|
|
20230919,193800,229527650,5850,5850,5850,5850,0
|
|
20230919,193700,229527650,5850,5850,5850,5850,0
|
|
20230919,193600,229527650,5850,5850,5850,5850,0
|
|
20230919,193500,229527650,5850,5850,5850,5850,0
|
|
20230919,193400,229527650,5850,5850,5850,5850,0
|
|
20230919,193300,229527650,5850,5850,5850,5850,0
|
|
20230919,193200,229527650,5850,5850,5850,5850,0
|
|
20230919,193100,229527650,5850,5850,5850,5850,0
|
|
20230919,193000,229527650,5850,5850,5850,5850,0
|
|
20230919,192900,229527650,5850,5850,5850,5850,0
|
|
20230919,192800,229527650,5850,5850,5850,5850,0
|
|
20230919,192700,229527650,5850,5850,5850,5850,0
|
|
20230919,192600,229527650,5850,5850,5850,5850,0
|
|
20230919,192500,229527650,5850,5850,5850,5850,0
|
|
20230919,192400,229527650,5850,5850,5850,5850,0
|
|
20230919,192300,229527650,5850,5850,5850,5850,0
|
|
20230919,192200,229527650,5850,5850,5850,5850,0
|
|
20230919,192100,229527650,5850,5850,5850,5850,0
|
|
20230919,192000,229527650,5850,5850,5850,5850,0
|
|
20230919,191900,229527650,5850,5850,5850,5850,0
|
|
20230919,191800,229527650,5850,5850,5850,5850,0
|
|
20230919,191700,229527650,5850,5850,5850,5850,0
|
|
20230919,191600,229527650,5850,5850,5850,5850,0
|
|
20230919,191500,229527650,5850,5850,5850,5850,0
|
|
20230919,191400,229527650,5850,5850,5850,5850,0
|
|
20230919,191300,229527650,5850,5850,5850,5850,0
|
|
20230919,191200,229527650,5850,5850,5850,5850,0
|
|
20230919,191100,229527650,5850,5850,5850,5850,828
|
|
20230919,191000,229527650,5850,5850,5850,5850,0
|
|
20230919,190900,229527650,5850,5850,5850,5850,0
|
|
20230919,190800,229527650,5850,5850,5850,5850,0
|
|
20230919,190700,229527650,5850,5850,5850,5850,0
|
|
20230919,190600,229527650,5850,5850,5850,5850,0
|
|
20230919,190500,229527650,5850,5850,5850,5850,0
|
|
20230919,190400,229527650,5850,5850,5850,5850,0
|
|
20230919,190300,229527650,5850,5850,5850,5850,0
|
|
20230919,190200,229527650,5850,5850,5850,5850,0
|
|
20230919,190100,229527650,5850,5850,5850,5850,0
|
|
20230919,190000,229527650,5850,5850,5850,5850,0
|
|
20230919,185900,229527650,5850,5850,5850,5850,0
|
|
20230919,185800,229527650,5850,5850,5850,5850,0
|
|
20230919,185700,229527650,5850,5850,5850,5850,0
|
|
20230919,185600,229527650,5850,5850,5850,5850,0
|
|
20230919,185500,229527650,5850,5850,5850,5850,0
|
|
20230919,185400,229527650,5850,5850,5850,5850,0
|
|
20230919,185300,229527650,5850,5850,5850,5850,0
|
|
20230919,185200,229527650,5850,5850,5850,5850,0
|
|
20230919,185100,229527650,5850,5850,5850,5850,0
|
|
20230919,185000,229527650,5850,5850,5850,5850,0
|
|
20230919,184900,229527650,5850,5850,5850,5850,0
|
|
20230919,184800,229527650,5850,5850,5850,5850,0
|
|
20230919,184700,229527650,5850,5850,5850,5850,0
|
|
20230919,184600,229527650,5850,5850,5850,5850,0
|
|
20230919,184500,229527650,5850,5850,5850,5850,0
|
|
20230919,184400,229527650,5850,5850,5850,5850,0
|
|
20230919,184300,229527650,5850,5850,5850,5850,0
|
|
20230919,184200,229527650,5850,5850,5850,5850,0
|
|
20230919,184100,229527650,5850,5850,5850,5850,828
|
|
20230919,184000,229527650,5850,5850,5850,5850,0
|
|
20230919,183900,229527650,5850,5850,5850,5850,0
|
|
20230919,183800,229527650,5850,5850,5850,5850,0
|
|
20230919,183700,229527650,5850,5850,5850,5850,0
|
|
20230919,183600,229527650,5850,5850,5850,5850,0
|
|
20230919,183500,229527650,5850,5850,5850,5850,0
|
|
20230919,183400,229527650,5850,5850,5850,5850,0
|
|
20230919,183300,229527650,5850,5850,5850,5850,0
|
|
20230919,183200,229527650,5850,5850,5850,5850,0
|
|
20230919,183100,229527650,5850,5850,5850,5850,0
|
|
20230919,183000,229527650,5850,5850,5850,5850,0
|
|
20230919,182900,229527650,5850,5850,5850,5850,0
|
|
20230919,182800,229527650,5850,5850,5850,5850,0
|
|
20230919,182700,229527650,5850,5850,5850,5850,0
|
|
20230919,182600,229527650,5850,5850,5850,5850,0
|
|
20230919,182500,229527650,5850,5850,5850,5850,0
|
|
20230919,182400,229527650,5850,5850,5850,5850,0
|
|
20230919,182300,229527650,5850,5850,5850,5850,0
|
|
20230919,182200,229527650,5850,5850,5850,5850,0
|
|
20230919,182100,229527650,5850,5850,5850,5850,0
|
|
20230919,182000,229527650,5850,5850,5850,5850,0
|
|
20230919,181900,229527650,5850,5850,5850,5850,0
|
|
20230919,181800,229527650,5850,5850,5850,5850,0
|
|
20230919,181700,229527650,5850,5850,5850,5850,0
|
|
20230919,181600,229527650,5850,5850,5850,5850,0
|
|
20230919,181500,229527650,5850,5850,5850,5850,0
|
|
20230919,181400,229527650,5850,5850,5850,5850,0
|
|
20230919,181300,229527650,5850,5850,5850,5850,0
|
|
20230919,181200,229527650,5850,5850,5850,5850,0
|
|
20230919,181100,229527650,5850,5850,5850,5850,828
|
|
20230919,181000,229527650,5850,5850,5850,5850,0
|
|
20230919,180900,229527650,5850,5850,5850,5850,0
|
|
20230919,180800,229527650,5850,5850,5850,5850,0
|
|
20230919,180700,229527650,5850,5850,5850,5850,0
|
|
20230919,180600,229527650,5850,5850,5850,5850,0
|
|
20230919,180500,229527650,5850,5850,5850,5850,0
|
|
20230919,180400,229527650,5850,5850,5850,5850,0
|
|
20230919,180300,229527650,5850,5850,5850,5850,0
|
|
20230919,180200,229527650,5850,5850,5850,5850,0
|
|
20230919,180100,229527650,5850,5850,5850,5850,0
|
|
20230919,180000,229527650,5850,5850,5850,5850,0
|
|
20230919,175900,229527650,5850,5850,5850,5850,0
|
|
20230919,175800,229527650,5850,5850,5850,5850,0
|
|
20230919,175700,229527650,5850,5850,5850,5850,0
|
|
20230919,175600,229527650,5850,5850,5850,5850,0
|
|
20230919,175500,229527650,5850,5850,5850,5850,0
|
|
20230919,175400,229527650,5850,5850,5850,5850,0
|
|
20230919,175300,229527650,5850,5850,5850,5850,0
|
|
20230919,175200,229527650,5850,5850,5850,5850,0
|
|
20230919,175100,229527650,5850,5850,5850,5850,0
|
|
20230919,175000,229527650,5850,5850,5850,5850,0
|
|
20230919,174900,229527650,5850,5850,5850,5850,0
|
|
20230919,174800,229527650,5850,5850,5850,5850,0
|
|
20230919,174700,229527650,5850,5850,5850,5850,0
|
|
20230919,174600,229527650,5850,5850,5850,5850,0
|
|
20230919,174500,229527650,5850,5850,5850,5850,0
|
|
20230919,174400,229527650,5850,5850,5850,5850,0
|
|
20230919,174300,229527650,5850,5850,5850,5850,0
|
|
20230919,174200,229527650,5850,5850,5850,5850,0
|
|
20230919,174100,229527650,5850,5850,5850,5850,828
|
|
20230919,174000,229527650,5850,5850,5850,5850,0
|
|
20230919,173900,229527650,5850,5850,5850,5850,0
|
|
20230919,173800,229527650,5850,5850,5850,5850,0
|
|
20230919,173700,229527650,5850,5850,5850,5850,0
|
|
20230919,173600,229527650,5850,5850,5850,5850,0
|
|
20230919,173500,229527650,5850,5850,5850,5850,0
|
|
20230919,173400,229527650,5850,5850,5850,5850,0
|
|
20230919,173300,229527650,5850,5850,5850,5850,0
|
|
20230919,173200,229527650,5850,5850,5850,5850,0
|
|
20230919,173100,229527650,5850,5850,5850,5850,0
|
|
20230919,173000,229527650,5850,5850,5850,5850,0
|
|
20230919,172900,229527650,5850,5850,5850,5850,0
|
|
20230919,172800,229527650,5850,5850,5850,5850,0
|
|
20230919,172700,229527650,5850,5850,5850,5850,0
|
|
20230919,172600,229527650,5850,5850,5850,5850,0
|
|
20230919,172500,229527650,5850,5850,5850,5850,0
|
|
20230919,172400,229527650,5850,5850,5850,5850,0
|
|
20230919,172300,229527650,5850,5850,5850,5850,0
|
|
20230919,172200,229527650,5850,5850,5850,5850,0
|
|
20230919,172100,229527650,5850,5850,5850,5850,0
|
|
20230919,172000,229527650,5850,5850,5850,5850,0
|
|
20230919,171900,229527650,5850,5850,5850,5850,0
|
|
20230919,171800,229527650,5850,5850,5850,5850,0
|
|
20230919,171700,229527650,5850,5850,5850,5850,0
|
|
20230919,171600,229527650,5850,5850,5850,5850,0
|
|
20230919,171500,229527650,5850,5850,5850,5850,0
|
|
20230919,171400,229527650,5850,5850,5850,5850,0
|
|
20230919,171300,229527650,5850,5850,5850,5850,0
|
|
20230919,171200,229527650,5850,5850,5850,5850,0
|
|
20230919,171100,229527650,5850,5850,5850,5850,828
|
|
20230919,171000,229527650,5850,5850,5850,5850,0
|
|
20230919,170900,229527650,5850,5850,5850,5850,0
|
|
20230919,170800,229527650,5850,5850,5850,5850,0
|
|
20230919,170700,229527650,5850,5850,5850,5850,0
|
|
20230919,170600,229527650,5850,5850,5850,5850,0
|
|
20230919,170500,229527650,5850,5850,5850,5850,0
|
|
20230919,170400,229527650,5850,5850,5850,5850,0
|
|
20230919,170300,229527650,5850,5850,5850,5850,0
|
|
20230919,170200,229527650,5850,5850,5850,5850,0
|
|
20230919,170100,229527650,5850,5850,5850,5850,0
|
|
20230919,170000,229527650,5850,5850,5850,5850,0
|
|
20230919,165900,229527650,5850,5850,5850,5850,0
|
|
20230919,165800,229527650,5850,5850,5850,5850,0
|
|
20230919,165700,229527650,5850,5850,5850,5850,0
|
|
20230919,165600,229527650,5850,5850,5850,5850,0
|
|
20230919,165500,229527650,5850,5850,5850,5850,0
|
|
20230919,165400,229527650,5850,5850,5850,5850,0
|
|
20230919,165300,229527650,5850,5850,5850,5850,0
|
|
20230919,165200,229527650,5850,5850,5850,5850,0
|
|
20230919,165100,229527650,5850,5850,5850,5850,0
|
|
20230919,165000,229527650,5850,5850,5850,5850,0
|
|
20230919,164900,229527650,5850,5850,5850,5850,0
|
|
20230919,164800,229527650,5850,5850,5850,5850,0
|
|
20230919,164700,229527650,5850,5850,5850,5850,0
|
|
20230919,164600,229527650,5850,5850,5850,5850,0
|
|
20230919,164500,229527650,5850,5850,5850,5850,0
|
|
20230919,164400,229527650,5850,5850,5850,5850,0
|
|
20230919,164300,229527650,5850,5850,5850,5850,0
|
|
20230919,164200,229527650,5850,5850,5850,5850,0
|
|
20230919,164100,229527650,5850,5850,5850,5850,828
|
|
20230919,164000,229527650,5850,5850,5850,5850,0
|
|
20230919,163900,229527650,5850,5850,5850,5850,0
|
|
20230919,163800,229527650,5850,5850,5850,5850,0
|
|
20230919,163700,229527650,5850,5850,5850,5850,0
|
|
20230919,163600,229527650,5850,5850,5850,5850,0
|
|
20230919,163500,229527650,5850,5850,5850,5850,0
|
|
20230919,163400,229527650,5850,5850,5850,5850,0
|
|
20230919,163300,229527650,5850,5850,5850,5850,0
|
|
20230919,163200,229527650,5850,5850,5850,5850,0
|
|
20230919,163100,229527650,5850,5850,5850,5850,0
|
|
20230919,163000,229527650,5850,5850,5850,5850,0
|
|
20230919,162900,229527650,5850,5850,5850,5850,0
|
|
20230919,162800,229527650,5850,5850,5850,5850,0
|
|
20230919,162700,229527650,5850,5850,5850,5850,0
|
|
20230919,162600,229527650,5850,5850,5850,5850,0
|
|
20230919,162500,229527650,5850,5850,5850,5850,0
|
|
20230919,162400,229527650,5850,5850,5850,5850,0
|
|
20230919,162300,229527650,5850,5850,5850,5850,0
|
|
20230919,162200,229527650,5850,5850,5850,5850,0
|
|
20230919,162100,229527650,5850,5850,5850,5850,0
|
|
20230919,162000,229527650,5850,5850,5850,5850,0
|
|
20230919,161900,229527650,5850,5850,5850,5850,0
|
|
20230919,161800,229527650,5850,5850,5850,5850,0
|
|
20230919,161700,229527650,5850,5850,5850,5850,0
|
|
20230919,161600,229527650,5850,5850,5850,5850,0
|
|
20230919,161500,229527650,5850,5850,5850,5850,0
|
|
20230919,161400,229527650,5850,5850,5850,5850,0
|
|
20230919,161300,229527650,5850,5850,5850,5850,0
|
|
20230919,161200,229527650,5850,5850,5850,5850,0
|
|
20230919,161100,229527650,5850,5850,5850,5850,828
|
|
20230919,161000,229527650,5850,5850,5850,5850,0
|
|
20230919,160900,229527650,5850,5850,5850,5850,0
|
|
20230919,160800,229527650,5850,5850,5850,5850,0
|
|
20230919,160700,229527650,5850,5850,5850,5850,0
|
|
20230919,160600,229527650,5850,5850,5850,5850,0
|
|
20230919,160500,229527650,5850,5850,5850,5850,0
|
|
20230919,160400,229527650,5850,5850,5850,5850,0
|
|
20230919,160300,229527650,5850,5850,5850,5850,0
|
|
20230919,160200,229527650,5850,5850,5850,5850,0
|
|
20230919,160100,229527650,5850,5850,5850,5850,0
|
|
20230919,160000,229527650,5850,5850,5850,5850,0
|
|
20230919,155900,229527650,5850,5850,5850,5850,0
|
|
20230919,155800,229527650,5850,5850,5850,5850,0
|
|
20230919,155700,229527650,5850,5850,5850,5850,0
|
|
20230919,155600,229527650,5850,5850,5850,5850,0
|
|
20230919,155500,229527650,5850,5850,5850,5850,0
|
|
20230919,155400,229527650,5850,5850,5850,5850,0
|
|
20230919,155300,229527650,5850,5850,5850,5850,0
|
|
20230919,155200,229527650,5850,5850,5850,5850,0
|
|
20230919,155100,229527650,5850,5850,5850,5850,0
|
|
20230919,155000,229527650,5850,5850,5850,5850,0
|
|
20230919,154900,229527650,5850,5850,5850,5850,0
|
|
20230919,154800,229527650,5850,5850,5850,5850,0
|
|
20230919,154700,229527650,5850,5850,5850,5850,0
|
|
20230919,154600,229527650,5850,5850,5850,5850,0
|
|
20230919,154500,229527650,5850,5850,5850,5850,0
|
|
20230919,154400,229527650,5850,5850,5850,5850,0
|
|
20230919,154300,229527650,5850,5850,5850,5850,0
|
|
20230919,154200,229527650,5850,5850,5850,5850,0
|
|
20230919,154100,229527650,5850,5850,5850,5850,828
|
|
20230919,154000,229527650,5850,5850,5850,5850,0
|
|
20230919,153900,229527650,5850,5850,5850,5850,0
|
|
20230919,153800,229527650,5850,5850,5850,5850,0
|
|
20230919,153700,229527650,5850,5850,5850,5850,0
|
|
20230919,153600,229527650,5850,5850,5850,5850,0
|
|
20230919,153500,229527650,5850,5850,5850,5850,0
|
|
20230919,153400,229527650,5850,5850,5850,5850,0
|
|
20230919,153300,229527650,5850,5850,5850,5850,0
|
|
20230919,153200,229527650,5850,5850,5850,5850,0
|
|
20230919,153100,229527650,5850,5850,5850,5850,0
|
|
20230919,153000,229527650,5850,5850,5850,5850,828
|
|
20230919,152900,224683850,5830,5830,5830,5830,0
|
|
20230919,152800,224683850,5830,5830,5830,5830,0
|
|
20230919,152700,224683850,5830,5830,5830,5830,0
|
|
20230919,152600,224683850,5830,5830,5830,5830,0
|
|
20230919,152500,224683850,5830,5830,5830,5830,0
|
|
20230919,152400,224683850,5830,5830,5830,5830,0
|
|
20230919,152300,224683850,5830,5830,5830,5830,0
|
|
20230919,152200,224683850,5830,5830,5830,5830,0
|
|
20230919,152100,224683850,5830,5830,5830,5830,0
|
|
20230919,152000,224683850,5830,5830,5830,5830,0
|
|
20230919,151900,224683850,5830,5830,5830,5830,0
|
|
20230919,151800,224683850,5830,5830,5830,5830,1
|
|
20230919,151700,224678020,5810,5810,5810,5810,536
|
|
20230919,151600,221563860,5810,5820,5820,5810,411
|
|
20230919,151500,219175940,5820,5820,5820,5820,0
|
|
20230919,151400,219175940,5820,5820,5820,5820,0
|
|
20230919,151300,219175940,5820,5820,5820,5820,0
|
|
20230919,151200,219175940,5820,5820,5820,5820,209
|
|
20230919,151100,217959560,5820,5820,5820,5820,209
|
|
20230919,151000,216743180,5820,5820,5820,5820,116
|
|
20230919,150900,216068060,5820,5820,5820,5820,1
|
|
20230919,150800,216062240,5820,5820,5820,5820,5
|
|
20230919,150700,216033140,5810,5810,5810,5810,0
|
|
20230919,150600,216033140,5810,5810,5810,5810,0
|
|
20230919,150500,216033140,5810,5810,5810,5810,418
|
|
20230919,150400,213604560,5810,5810,5810,5810,240
|
|
20230919,150300,212210160,5810,5810,5810,5810,1270
|
|
20230919,150200,204831460,5820,5830,5830,5820,1668
|
|
20230919,150100,195121810,5840,5840,5840,5840,0
|
|
20230919,150000,195121810,5840,5840,5840,5840,0
|
|
20230919,145900,195121810,5840,5840,5840,5840,0
|
|
20230919,145800,195121810,5840,5840,5840,5840,0
|
|
20230919,145700,195121810,5840,5840,5840,5840,0
|
|
20230919,145600,195121810,5840,5840,5840,5840,0
|
|
20230919,145500,195121810,5840,5840,5840,5840,0
|
|
20230919,145400,195121810,5840,5840,5840,5840,0
|
|
20230919,145300,195121810,5840,5840,5840,5840,113
|
|
20230919,145200,194461890,5830,5830,5830,5830,0
|
|
20230919,145100,194461890,5830,5830,5830,5830,0
|
|
20230919,145000,194461890,5830,5830,5830,5830,0
|
|
20230919,144900,194461890,5830,5830,5830,5830,49
|
|
20230919,144800,194176220,5830,5830,5830,5830,0
|
|
20230919,144700,194176220,5830,5830,5830,5830,0
|
|
20230919,144600,194176220,5830,5830,5830,5830,0
|
|
20230919,144500,194176220,5830,5830,5830,5830,50
|
|
20230919,144400,193884720,5840,5840,5840,5840,0
|
|
20230919,144300,193884720,5840,5840,5840,5840,0
|
|
20230919,144200,193884720,5840,5840,5840,5840,0
|
|
20230919,144100,193884720,5840,5840,5840,5840,1
|
|
20230919,144000,193878880,5840,5840,5840,5840,418
|
|
20230919,143900,191437760,5840,5840,5840,5840,0
|
|
20230919,143800,191437760,5840,5840,5840,5840,0
|
|
20230919,143700,191437760,5840,5840,5840,5840,0
|
|
20230919,143600,191437760,5840,5840,5840,5840,82
|
|
20230919,143500,190958880,5840,5840,5840,5840,0
|
|
20230919,143400,190958880,5840,5840,5840,5840,0
|
|
20230919,143300,190958880,5840,5840,5840,5840,0
|
|
20230919,143200,190958880,5840,5840,5840,5840,0
|
|
20230919,143100,190958880,5840,5840,5840,5840,100
|
|
20230919,143000,190374880,5840,5840,5840,5840,0
|
|
20230919,142900,190374880,5840,5840,5840,5840,0
|
|
20230919,142800,190374880,5840,5840,5840,5840,0
|
|
20230919,142700,190374880,5840,5840,5840,5840,0
|
|
20230919,142600,190374880,5840,5840,5840,5840,0
|
|
20230919,142500,190374880,5840,5830,5840,5830,174
|
|
20230919,142400,189359010,5830,5830,5830,5830,0
|
|
20230919,142300,189359010,5830,5830,5830,5830,0
|
|
20230919,142200,189359010,5830,5830,5830,5830,101
|
|
20230919,142100,188770180,5820,5820,5820,5820,0
|
|
20230919,142000,188770180,5820,5820,5820,5820,0
|
|
20230919,141900,188770180,5820,5820,5820,5820,0
|
|
20230919,141800,188770180,5820,5820,5820,5820,0
|
|
20230919,141700,188770180,5820,5820,5820,5820,0
|
|
20230919,141600,188770180,5820,5820,5820,5820,0
|
|
20230919,141500,188770180,5820,5820,5820,5820,0
|
|
20230919,141400,188770180,5820,5820,5820,5820,0
|
|
20230919,141300,188770180,5820,5820,5820,5820,0
|
|
20230919,141200,188770180,5820,5820,5820,5820,0
|
|
20230919,141100,188770180,5820,5820,5820,5820,0
|
|
20230919,141000,188770180,5820,5820,5820,5820,0
|
|
20230919,140900,188770180,5820,5820,5820,5820,0
|
|
20230919,140800,188770180,5820,5820,5820,5820,0
|
|
20230919,140700,188770180,5820,5820,5820,5820,0
|
|
20230919,140600,188770180,5820,5820,5820,5820,0
|
|
20230919,140500,188770180,5820,5820,5820,5820,0
|
|
20230919,140400,188770180,5820,5820,5820,5820,0
|
|
20230919,140300,188770180,5820,5820,5820,5820,0
|
|
20230919,140200,188770180,5820,5820,5820,5820,0
|
|
20230919,140100,188770180,5820,5820,5820,5820,0
|
|
20230919,140000,188770180,5820,5820,5820,5820,0
|
|
20230919,135900,188770180,5820,5820,5820,5820,0
|
|
20230919,135800,188770180,5820,5820,5820,5820,0
|
|
20230919,135700,188770180,5820,5820,5820,5820,0
|
|
20230919,135600,188770180,5820,5820,5820,5820,0
|
|
20230919,135500,188770180,5820,5820,5820,5820,0
|
|
20230919,135400,188770180,5820,5820,5820,5820,0
|
|
20230919,135300,188770180,5820,5820,5820,5820,0
|
|
20230919,135200,188770180,5820,5820,5820,5820,194
|
|
20230919,135100,187641100,5820,5820,5820,5820,130
|
|
20230919,135000,186884500,5810,5810,5810,5810,0
|
|
20230919,134900,186884500,5810,5810,5810,5810,0
|
|
20230919,134800,186884500,5810,5810,5810,5810,0
|
|
20230919,134700,186884500,5810,5810,5810,5810,0
|
|
20230919,134600,186884500,5810,5810,5810,5810,0
|
|
20230919,134500,186884500,5810,5810,5810,5810,0
|
|
20230919,134400,186884500,5810,5810,5810,5810,0
|
|
20230919,134300,186884500,5810,5810,5810,5810,0
|
|
20230919,134200,186884500,5810,5810,5810,5810,0
|
|
20230919,134100,186884500,5810,5810,5810,5810,0
|
|
20230919,134000,186884500,5810,5830,5830,5810,2952
|
|
20230919,133900,169715720,5830,5830,5830,5830,0
|
|
20230919,133800,169715720,5830,5830,5830,5830,0
|
|
20230919,133700,169715720,5830,5830,5830,5830,0
|
|
20230919,133600,169715720,5830,5830,5830,5830,0
|
|
20230919,133500,169715720,5830,5830,5830,5830,0
|
|
20230919,133400,169715720,5830,5830,5830,5830,0
|
|
20230919,133300,169715720,5830,5830,5830,5830,0
|
|
20230919,133200,169715720,5830,5830,5830,5830,0
|
|
20230919,133100,169715720,5830,5830,5830,5830,2
|
|
20230919,133000,169704060,5830,5830,5830,5830,3
|
|
20230919,132900,169686570,5830,5830,5830,5830,0
|
|
20230919,132800,169686570,5830,5830,5830,5830,0
|
|
20230919,132700,169686570,5830,5830,5830,5830,0
|
|
20230919,132600,169686570,5830,5830,5830,5830,50
|
|
20230919,132500,169395070,5840,5840,5840,5840,0
|
|
20230919,132400,169395070,5840,5840,5840,5840,0
|
|
20230919,132300,169395070,5840,5840,5840,5840,0
|
|
20230919,132200,169395070,5840,5840,5840,5840,0
|
|
20230919,132100,169395070,5840,5840,5840,5840,0
|
|
20230919,132000,169395070,5840,5840,5840,5840,0
|
|
20230919,131900,169395070,5840,5840,5840,5840,0
|
|
20230919,131800,169395070,5840,5840,5840,5840,0
|
|
20230919,131700,169395070,5840,5840,5840,5840,0
|
|
20230919,131600,169395070,5840,5840,5840,5840,0
|
|
20230919,131500,169395070,5840,5840,5840,5840,0
|
|
20230919,131400,169395070,5840,5840,5840,5840,0
|
|
20230919,131300,169395070,5840,5840,5840,5840,0
|
|
20230919,131200,169395070,5840,5840,5840,5840,237
|
|
20230919,131100,168010990,5820,5820,5820,5820,0
|
|
20230919,131000,168010990,5820,5820,5820,5820,250
|
|
20230919,130900,166555990,5830,5830,5830,5830,0
|
|
20230919,130800,166555990,5830,5830,5830,5830,28
|
|
20230919,130700,166392750,5840,5840,5840,5840,0
|
|
20230919,130600,166392750,5840,5840,5840,5840,20
|
|
20230919,130500,166275950,5820,5820,5820,5820,0
|
|
20230919,130400,166275950,5820,5820,5820,5820,0
|
|
20230919,130300,166275950,5820,5820,5820,5820,0
|
|
20230919,130200,166275950,5820,5820,5820,5820,0
|
|
20230919,130100,166275950,5820,5820,5820,5820,0
|
|
20230919,130000,166275950,5820,5820,5820,5820,0
|
|
20230919,125900,166275950,5820,5820,5820,5820,0
|
|
20230919,125800,166275950,5820,5820,5820,5820,0
|
|
20230919,125700,166275950,5820,5820,5820,5820,0
|
|
20230919,125600,166275950,5820,5820,5820,5820,0
|
|
20230919,125500,166275950,5820,5830,5830,5820,1024
|
|
20230919,125400,160311050,5820,5820,5820,5820,0
|
|
20230919,125300,160311050,5820,5820,5820,5820,0
|
|
20230919,125200,160311050,5820,5820,5820,5820,0
|
|
20230919,125100,160311050,5820,5820,5820,5820,0
|
|
20230919,125000,160311050,5820,5820,5820,5820,0
|
|
20230919,124900,160311050,5820,5820,5820,5820,0
|
|
20230919,124800,160311050,5820,5820,5820,5820,0
|
|
20230919,124700,160311050,5820,5820,5820,5820,0
|
|
20230919,124600,160311050,5820,5820,5820,5820,0
|
|
20230919,124500,160311050,5820,5820,5820,5820,0
|
|
20230919,124400,160311050,5820,5820,5820,5820,0
|
|
20230919,124300,160311050,5820,5820,5820,5820,0
|
|
20230919,124200,160311050,5820,5820,5820,5820,0
|
|
20230919,124100,160311050,5820,5820,5820,5820,0
|
|
20230919,124000,160311050,5820,5820,5820,5820,500
|
|
20230919,123900,157401050,5820,5820,5820,5820,0
|
|
20230919,123800,157401050,5820,5820,5820,5820,1200
|
|
20230919,123700,150417050,5820,5820,5820,5820,0
|
|
20230919,123600,150417050,5820,5820,5820,5820,0
|
|
20230919,123500,150417050,5820,5820,5820,5820,0
|
|
20230919,123400,150417050,5820,5820,5820,5820,0
|
|
20230919,123300,150417050,5820,5850,5850,5820,1644
|
|
20230919,123200,140848150,5850,5850,5850,5850,0
|
|
20230919,123100,140848150,5850,5850,5850,5850,0
|
|
20230919,123000,140848150,5850,5850,5850,5850,0
|
|
20230919,122900,140848150,5850,5850,5850,5850,0
|
|
20230919,122800,140848150,5850,5850,5850,5850,0
|
|
20230919,122700,140848150,5850,5850,5850,5850,0
|
|
20230919,122600,140848150,5850,5850,5850,5850,0
|
|
20230919,122500,140848150,5850,5850,5850,5850,0
|
|
20230919,122400,140848150,5850,5850,5850,5850,0
|
|
20230919,122300,140848150,5850,5850,5850,5850,1
|
|
20230919,122200,140842300,5830,5830,5830,5830,0
|
|
20230919,122100,140842300,5830,5830,5830,5830,0
|
|
20230919,122000,140842300,5830,5830,5830,5830,0
|
|
20230919,121900,140842300,5830,5830,5830,5830,0
|
|
20230919,121800,140842300,5830,5830,5830,5830,0
|
|
20230919,121700,140842300,5830,5830,5830,5830,0
|
|
20230919,121600,140842300,5830,5830,5830,5830,0
|
|
20230919,121500,140842300,5830,5830,5830,5830,0
|
|
20230919,121400,140842300,5830,5830,5830,5830,1
|
|
20230919,121300,140836470,5830,5830,5830,5830,0
|
|
20230919,121200,140836470,5830,5830,5830,5830,0
|
|
20230919,121100,140836470,5830,5830,5830,5830,0
|
|
20230919,121000,140836470,5830,5830,5830,5830,0
|
|
20230919,120900,140836470,5830,5830,5830,5830,0
|
|
20230919,120800,140836470,5830,5830,5830,5830,0
|
|
20230919,120700,140836470,5830,5830,5830,5830,0
|
|
20230919,120600,140836470,5830,5830,5830,5830,0
|
|
20230919,120500,140836470,5830,5830,5830,5830,0
|
|
20230919,120400,140836470,5830,5830,5830,5830,0
|
|
20230919,120300,140836470,5830,5830,5830,5830,0
|
|
20230919,120200,140836470,5830,5830,5830,5830,0
|
|
20230919,120100,140836470,5830,5830,5830,5830,0
|
|
20230919,120000,140836470,5830,5830,5830,5830,0
|
|
20230919,115900,140836470,5830,5830,5830,5830,0
|
|
20230919,115800,140836470,5830,5830,5830,5830,0
|
|
20230919,115700,140836470,5830,5830,5830,5830,0
|
|
20230919,115600,140836470,5830,5830,5830,5830,0
|
|
20230919,115500,140836470,5830,5830,5830,5830,0
|
|
20230919,115400,140836470,5830,5830,5830,5830,0
|
|
20230919,115300,140836470,5830,5830,5830,5830,1118
|
|
20230919,115200,134318530,5840,5840,5840,5840,0
|
|
20230919,115100,134318530,5840,5840,5840,5840,0
|
|
20230919,115000,134318530,5840,5840,5840,5840,0
|
|
20230919,114900,134318530,5840,5840,5840,5840,0
|
|
20230919,114800,134318530,5840,5840,5840,5840,0
|
|
20230919,114700,134318530,5840,5840,5840,5840,0
|
|
20230919,114600,134318530,5840,5840,5840,5840,0
|
|
20230919,114500,134318530,5840,5840,5840,5840,0
|
|
20230919,114400,134318530,5840,5840,5840,5840,0
|
|
20230919,114300,134318530,5840,5840,5840,5840,0
|
|
20230919,114200,134318530,5840,5840,5840,5840,0
|
|
20230919,114100,134318530,5840,5840,5840,5840,0
|
|
20230919,114000,134318530,5840,5840,5840,5840,0
|
|
20230919,113900,134318530,5840,5840,5840,5840,0
|
|
20230919,113800,134318530,5840,5840,5840,5840,0
|
|
20230919,113700,134318530,5840,5840,5840,5840,0
|
|
20230919,113600,134318530,5840,5840,5840,5840,0
|
|
20230919,113500,134318530,5840,5840,5840,5840,1690
|
|
20230919,113400,124448930,5850,5850,5850,5850,264
|
|
20230919,113300,122904530,5850,5850,5850,5850,220
|
|
20230919,113200,121617530,5860,5860,5860,5860,0
|
|
20230919,113100,121617530,5860,5860,5860,5860,0
|
|
20230919,113000,121617530,5860,5860,5860,5860,0
|
|
20230919,112900,121617530,5860,5860,5860,5860,0
|
|
20230919,112800,121617530,5860,5860,5860,5860,0
|
|
20230919,112700,121617530,5860,5860,5860,5860,0
|
|
20230919,112600,121617530,5860,5860,5860,5860,650
|
|
20230919,112500,117808530,5870,5870,5870,5870,0
|
|
20230919,112400,117808530,5870,5870,5870,5870,0
|
|
20230919,112300,117808530,5870,5870,5870,5870,0
|
|
20230919,112200,117808530,5870,5870,5870,5870,3
|
|
20230919,112100,117790920,5870,5870,5870,5870,0
|
|
20230919,112000,117790920,5870,5870,5870,5870,0
|
|
20230919,111900,117790920,5870,5870,5870,5870,0
|
|
20230919,111800,117790920,5870,5870,5870,5870,0
|
|
20230919,111700,117790920,5870,5870,5870,5870,0
|
|
20230919,111600,117790920,5870,5870,5870,5870,0
|
|
20230919,111500,117790920,5870,5870,5870,5870,20
|
|
20230919,111400,117673520,5860,5860,5860,5860,0
|
|
20230919,111300,117673520,5860,5860,5860,5860,0
|
|
20230919,111200,117673520,5860,5860,5860,5860,0
|
|
20230919,111100,117673520,5860,5860,5860,5860,170
|
|
20230919,111000,116677320,5910,5910,5910,5910,0
|
|
20230919,110900,116677320,5910,5910,5910,5910,0
|
|
20230919,110800,116677320,5910,5910,5910,5910,0
|
|
20230919,110700,116677320,5910,5910,5910,5910,0
|
|
20230919,110600,116677320,5910,5910,5910,5910,0
|
|
20230919,110500,116677320,5910,5910,5910,5910,0
|
|
20230919,110400,116677320,5910,5910,5910,5910,0
|
|
20230919,110300,116677320,5910,5910,5910,5910,0
|
|
20230919,110200,116677320,5910,5910,5910,5910,0
|
|
20230919,110100,116677320,5910,5910,5910,5910,0
|
|
20230919,110000,116677320,5910,5910,5910,5910,0
|
|
20230919,105900,116677320,5910,5910,5910,5910,0
|
|
20230919,105800,116677320,5910,5910,5910,5910,0
|
|
20230919,105700,116677320,5910,5910,5910,5910,0
|
|
20230919,105600,116677320,5910,5910,5910,5910,0
|
|
20230919,105500,116677320,5910,5910,5910,5910,0
|
|
20230919,105400,116677320,5910,5910,5910,5910,0
|
|
20230919,105300,116677320,5910,5910,5910,5910,0
|
|
20230919,105200,116677320,5910,5910,5910,5910,0
|
|
20230919,105100,116677320,5910,5910,5910,5910,0
|
|
20230919,105000,116677320,5910,5910,5910,5910,0
|
|
20230919,104900,116677320,5910,5910,5910,5910,0
|
|
20230919,104800,116677320,5910,5910,5910,5910,0
|
|
20230919,104700,116677320,5910,5910,5910,5910,0
|
|
20230919,104600,116677320,5910,5910,5910,5910,0
|
|
20230919,104500,116677320,5910,5910,5910,5910,0
|
|
20230919,104400,116677320,5910,5910,5910,5910,0
|
|
20230919,104300,116677320,5910,5910,5910,5910,0
|
|
20230919,104200,116677320,5910,5910,5910,5910,0
|
|
20230919,104100,116677320,5910,5910,5910,5910,0
|
|
20230919,104000,116677320,5910,5910,5910,5910,0
|
|
20230919,103900,116677320,5910,5910,5910,5910,0
|
|
20230919,103800,116677320,5910,5910,5910,5910,0
|
|
20230919,103700,116677320,5910,5910,5910,5910,0
|
|
20230919,103600,116677320,5910,5910,5910,5910,0
|
|
20230919,103500,116677320,5910,5910,5910,5910,0
|
|
20230919,103400,116677320,5910,5910,5910,5910,0
|
|
20230919,103300,116677320,5910,5910,5910,5910,0
|
|
20230919,103200,116677320,5910,5910,5910,5910,0
|
|
20230919,103100,116677320,5910,5910,5910,5910,0
|
|
20230919,103000,116677320,5910,5870,5910,5870,598
|
|
20230919,102900,113146600,5830,5830,5830,5830,0
|
|
20230919,102800,113146600,5830,5830,5830,5830,0
|
|
20230919,102700,113146600,5830,5830,5830,5830,0
|
|
20230919,102600,113146600,5830,5830,5830,5830,0
|
|
20230919,102500,113146600,5830,5830,5830,5830,0
|
|
20230919,102400,113146600,5830,5830,5830,5830,0
|
|
20230919,102300,113146600,5830,5830,5830,5830,0
|
|
20230919,102200,113146600,5830,5830,5830,5830,0
|
|
20230919,102100,113146600,5830,5830,5830,5830,0
|
|
20230919,102000,113146600,5830,5830,5830,5830,0
|
|
20230919,101900,113146600,5830,5830,5830,5830,0
|
|
20230919,101800,113146600,5830,5830,5830,5830,0
|
|
20230919,101700,113146600,5830,5830,5830,5830,0
|
|
20230919,101600,113146600,5830,5830,5830,5830,0
|
|
20230919,101500,113146600,5830,5830,5830,5830,0
|
|
20230919,101400,113146600,5830,5830,5830,5830,0
|
|
20230919,101300,113146600,5830,5830,5830,5830,0
|
|
20230919,101200,113146600,5830,5830,5830,5830,0
|
|
20230919,101100,113146600,5830,5830,5830,5830,100
|
|
20230919,101000,112563600,5830,5830,5830,5830,0
|
|
20230919,100900,112563600,5830,5850,5850,5830,1016
|
|
20230919,100800,106630260,5840,5840,5840,5840,0
|
|
20230919,100700,106630260,5840,5840,5840,5840,0
|
|
20230919,100600,106630260,5840,5840,5840,5840,0
|
|
20230919,100500,106630260,5840,5840,5840,5840,0
|
|
20230919,100400,106630260,5840,5840,5840,5840,0
|
|
20230919,100300,106630260,5840,5840,5840,5840,0
|
|
20230919,100200,106630260,5840,5840,5840,5840,104
|
|
20230919,100100,106022900,5890,5890,5890,5890,0
|
|
20230919,100000,106022900,5890,5890,5890,5890,0
|
|
20230919,095900,106022900,5890,5890,5890,5890,0
|
|
20230919,095800,106022900,5890,5890,5890,5890,5
|
|
20230919,095700,105993450,5890,5890,5890,5890,0
|
|
20230919,095600,105993450,5890,5890,5890,5890,0
|
|
20230919,095500,105993450,5890,5890,5890,5890,0
|
|
20230919,095400,105993450,5890,5890,5890,5890,1
|
|
20230919,095300,105987560,5890,5890,5890,5890,0
|
|
20230919,095200,105987560,5890,5890,5890,5890,0
|
|
20230919,095100,105987560,5890,5890,5890,5890,0
|
|
20230919,095000,105987560,5890,5890,5890,5890,3
|
|
20230919,094900,105969890,5830,5850,5850,5830,401
|
|
20230919,094800,103627460,5860,5870,5870,5860,429
|
|
20230919,094700,101113320,5860,5890,5890,5860,4000
|
|
20230919,094600,77613320,5900,5900,5900,5900,63
|
|
20230919,094500,77241620,5900,5920,5920,5900,112
|
|
20230919,094400,76580720,5900,5900,5900,5900,1000
|
|
20230919,094300,70680720,5910,5910,5910,5910,0
|
|
20230919,094200,70680720,5910,5910,5910,5910,94
|
|
20230919,094100,70125180,5940,5940,5940,5940,5
|
|
20230919,094000,70095480,5950,5920,5950,5920,1000
|
|
20230919,093900,64163660,5930,5920,5930,5920,2001
|
|
20230919,093800,52306380,5920,5920,5920,5920,0
|
|
20230919,093700,52306380,5920,5920,5920,5920,1
|
|
20230919,093600,52300460,5920,5920,5920,5920,1
|
|
20230919,093500,52294540,5930,5930,5930,5930,0
|
|
20230919,093400,52294540,5930,5900,5930,5900,1004
|
|
20230919,093300,46347400,5900,5900,5900,5900,1
|
|
20230919,093200,46341500,5900,5900,5900,5900,0
|
|
20230919,093100,46341500,5900,5900,5900,5900,0
|
|
20230919,093000,46341500,5900,5880,5900,5880,500
|
|
20230919,092900,43393450,5860,5820,5880,5820,1004
|
|
20230919,092800,37498150,5820,5840,5840,5820,133
|
|
20230919,092700,36723540,5840,5840,5840,5840,0
|
|
20230919,092600,36723540,5840,5840,5840,5840,0
|
|
20230919,092500,36723540,5840,5840,5840,5840,33
|
|
20230919,092400,36530820,5840,5840,5840,5840,10
|
|
20230919,092300,36472420,5840,5840,5840,5840,10
|
|
20230919,092200,36414020,5840,5830,5840,5830,60
|
|
20230919,092100,36063750,5840,5840,5840,5840,0
|
|
20230919,092000,36063750,5840,5840,5840,5840,0
|
|
20230919,091900,36063750,5840,5840,5840,5840,0
|
|
20230919,091800,36063750,5840,5840,5840,5840,126
|
|
20230919,091700,35327910,5840,5860,5860,5800,3317
|
|
20230919,091600,16060030,5820,5840,5840,5820,1589
|
|
20230919,091500,6789260,5850,5860,5860,5850,390
|
|
20230919,091400,4506560,5930,5880,5930,5880,72
|
|
20230919,091300,4081570,5850,5850,5850,5850,0
|
|
20230919,091200,4081570,5850,5860,5860,5850,250
|
|
20230919,091100,2619060,5860,5860,5860,5860,2
|
|
20230919,091000,2607340,5850,5850,5850,5850,0
|
|
20230919,090900,2607340,5850,5850,5850,5850,0
|
|
20230919,090800,2607340,5850,5880,5880,5850,137
|
|
20230919,090700,1805320,5890,5890,5890,5890,3
|
|
20230919,090600,1787650,5860,5860,5860,5860,0
|
|
20230919,090500,1787650,5860,5860,5860,5860,300
|
|
20230919,090400,29650,5930,5930,5930,5930,0
|
|
20230919,090300,29650,5930,5930,5930,5930,0
|
|
20230919,090200,29650,5930,5930,5930,5930,0
|
|
20230919,090100,29650,5930,5930,5930,5930,0
|
|
20230919,090000,29650,5930,5930,5930,5930,5
|