648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,194500,361214430,5900,5900,5900,5900,2716
|
|
20230921,194400,361214430,5900,5900,5900,5900,0
|
|
20230921,194300,361214430,5900,5900,5900,5900,0
|
|
20230921,194200,361214430,5900,5900,5900,5900,0
|
|
20230921,194100,361214430,5900,5900,5900,5900,0
|
|
20230921,194000,361214430,5900,5900,5900,5900,0
|
|
20230921,193900,361214430,5900,5900,5900,5900,0
|
|
20230921,193800,361214430,5900,5900,5900,5900,0
|
|
20230921,193700,361214430,5900,5900,5900,5900,0
|
|
20230921,193600,361214430,5900,5900,5900,5900,0
|
|
20230921,193500,361214430,5900,5900,5900,5900,0
|
|
20230921,193400,361214430,5900,5900,5900,5900,0
|
|
20230921,193300,361214430,5900,5900,5900,5900,0
|
|
20230921,193200,361214430,5900,5900,5900,5900,0
|
|
20230921,193100,361214430,5900,5900,5900,5900,0
|
|
20230921,193000,361214430,5900,5900,5900,5900,0
|
|
20230921,192900,361214430,5900,5900,5900,5900,0
|
|
20230921,192800,361214430,5900,5900,5900,5900,0
|
|
20230921,192700,361214430,5900,5900,5900,5900,0
|
|
20230921,192600,361214430,5900,5900,5900,5900,0
|
|
20230921,192500,361214430,5900,5900,5900,5900,0
|
|
20230921,192400,361214430,5900,5900,5900,5900,0
|
|
20230921,192300,361214430,5900,5900,5900,5900,0
|
|
20230921,192200,361214430,5900,5900,5900,5900,0
|
|
20230921,192100,361214430,5900,5900,5900,5900,0
|
|
20230921,192000,361214430,5900,5900,5900,5900,0
|
|
20230921,191900,361214430,5900,5900,5900,5900,0
|
|
20230921,191800,361214430,5900,5900,5900,5900,0
|
|
20230921,191700,361214430,5900,5900,5900,5900,0
|
|
20230921,191600,361214430,5900,5900,5900,5900,0
|
|
20230921,191500,361214430,5900,5900,5900,5900,2716
|
|
20230921,191400,361214430,5900,5900,5900,5900,0
|
|
20230921,191300,361214430,5900,5900,5900,5900,0
|
|
20230921,191200,361214430,5900,5900,5900,5900,0
|
|
20230921,191100,361214430,5900,5900,5900,5900,0
|
|
20230921,191000,361214430,5900,5900,5900,5900,0
|
|
20230921,190900,361214430,5900,5900,5900,5900,0
|
|
20230921,190800,361214430,5900,5900,5900,5900,0
|
|
20230921,190700,361214430,5900,5900,5900,5900,0
|
|
20230921,190600,361214430,5900,5900,5900,5900,0
|
|
20230921,190500,361214430,5900,5900,5900,5900,0
|
|
20230921,190400,361214430,5900,5900,5900,5900,0
|
|
20230921,190300,361214430,5900,5900,5900,5900,0
|
|
20230921,190200,361214430,5900,5900,5900,5900,0
|
|
20230921,190100,361214430,5900,5900,5900,5900,0
|
|
20230921,190000,361214430,5900,5900,5900,5900,0
|
|
20230921,185900,361214430,5900,5900,5900,5900,0
|
|
20230921,185800,361214430,5900,5900,5900,5900,0
|
|
20230921,185700,361214430,5900,5900,5900,5900,0
|
|
20230921,185600,361214430,5900,5900,5900,5900,0
|
|
20230921,185500,361214430,5900,5900,5900,5900,0
|
|
20230921,185400,361214430,5900,5900,5900,5900,0
|
|
20230921,185300,361214430,5900,5900,5900,5900,0
|
|
20230921,185200,361214430,5900,5900,5900,5900,0
|
|
20230921,185100,361214430,5900,5900,5900,5900,0
|
|
20230921,185000,361214430,5900,5900,5900,5900,0
|
|
20230921,184900,361214430,5900,5900,5900,5900,0
|
|
20230921,184800,361214430,5900,5900,5900,5900,0
|
|
20230921,184700,361214430,5900,5900,5900,5900,0
|
|
20230921,184600,361214430,5900,5900,5900,5900,0
|
|
20230921,184500,361214430,5900,5900,5900,5900,2716
|
|
20230921,184400,361214430,5900,5900,5900,5900,0
|
|
20230921,184300,361214430,5900,5900,5900,5900,0
|
|
20230921,184200,361214430,5900,5900,5900,5900,0
|
|
20230921,184100,361214430,5900,5900,5900,5900,0
|
|
20230921,184000,361214430,5900,5900,5900,5900,0
|
|
20230921,183900,361214430,5900,5900,5900,5900,0
|
|
20230921,183800,361214430,5900,5900,5900,5900,0
|
|
20230921,183700,361214430,5900,5900,5900,5900,0
|
|
20230921,183600,361214430,5900,5900,5900,5900,0
|
|
20230921,183500,361214430,5900,5900,5900,5900,0
|
|
20230921,183400,361214430,5900,5900,5900,5900,0
|
|
20230921,183300,361214430,5900,5900,5900,5900,0
|
|
20230921,183200,361214430,5900,5900,5900,5900,0
|
|
20230921,183100,361214430,5900,5900,5900,5900,0
|
|
20230921,183000,361214430,5900,5900,5900,5900,0
|
|
20230921,182900,361214430,5900,5900,5900,5900,0
|
|
20230921,182800,361214430,5900,5900,5900,5900,0
|
|
20230921,182700,361214430,5900,5900,5900,5900,0
|
|
20230921,182600,361214430,5900,5900,5900,5900,0
|
|
20230921,182500,361214430,5900,5900,5900,5900,0
|
|
20230921,182400,361214430,5900,5900,5900,5900,0
|
|
20230921,182300,361214430,5900,5900,5900,5900,0
|
|
20230921,182200,361214430,5900,5900,5900,5900,0
|
|
20230921,182100,361214430,5900,5900,5900,5900,0
|
|
20230921,182000,361214430,5900,5900,5900,5900,0
|
|
20230921,181900,361214430,5900,5900,5900,5900,0
|
|
20230921,181800,361214430,5900,5900,5900,5900,0
|
|
20230921,181700,361214430,5900,5900,5900,5900,0
|
|
20230921,181600,361214430,5900,5900,5900,5900,0
|
|
20230921,181500,361214430,5900,5900,5900,5900,2716
|
|
20230921,181400,361214430,5900,5900,5900,5900,0
|
|
20230921,181300,361214430,5900,5900,5900,5900,0
|
|
20230921,181200,361214430,5900,5900,5900,5900,0
|
|
20230921,181100,361214430,5900,5900,5900,5900,0
|
|
20230921,181000,361214430,5900,5900,5900,5900,0
|
|
20230921,180900,361214430,5900,5900,5900,5900,0
|
|
20230921,180800,361214430,5900,5900,5900,5900,0
|
|
20230921,180700,361214430,5900,5900,5900,5900,0
|
|
20230921,180600,361214430,5900,5900,5900,5900,0
|
|
20230921,180500,361214430,5900,5900,5900,5900,0
|
|
20230921,180400,361214430,5900,5900,5900,5900,0
|
|
20230921,180300,361214430,5900,5900,5900,5900,0
|
|
20230921,180200,361214430,5900,5900,5900,5900,0
|
|
20230921,180100,361214430,5900,5900,5900,5900,0
|
|
20230921,180000,361214430,5900,5900,5900,5900,0
|
|
20230921,175900,361214430,5900,5900,5900,5900,0
|
|
20230921,175800,361214430,5900,5900,5900,5900,0
|
|
20230921,175700,361214430,5900,5900,5900,5900,0
|
|
20230921,175600,361214430,5900,5900,5900,5900,0
|
|
20230921,175500,361214430,5900,5900,5900,5900,0
|
|
20230921,175400,361214430,5900,5900,5900,5900,0
|
|
20230921,175300,361214430,5900,5900,5900,5900,0
|
|
20230921,175200,361214430,5900,5900,5900,5900,0
|
|
20230921,175100,361214430,5900,5900,5900,5900,0
|
|
20230921,175000,361214430,5900,5900,5900,5900,0
|
|
20230921,174900,361214430,5900,5900,5900,5900,0
|
|
20230921,174800,361214430,5900,5900,5900,5900,0
|
|
20230921,174700,361214430,5900,5900,5900,5900,0
|
|
20230921,174600,361214430,5900,5900,5900,5900,0
|
|
20230921,174500,361214430,5900,5900,5900,5900,2716
|
|
20230921,174400,361214430,5900,5900,5900,5900,0
|
|
20230921,174300,361214430,5900,5900,5900,5900,0
|
|
20230921,174200,361214430,5900,5900,5900,5900,0
|
|
20230921,174100,361214430,5900,5900,5900,5900,0
|
|
20230921,174000,361214430,5900,5900,5900,5900,0
|
|
20230921,173900,361214430,5900,5900,5900,5900,0
|
|
20230921,173800,361214430,5900,5900,5900,5900,0
|
|
20230921,173700,361214430,5900,5900,5900,5900,0
|
|
20230921,173600,361214430,5900,5900,5900,5900,0
|
|
20230921,173500,361214430,5900,5900,5900,5900,0
|
|
20230921,173400,361214430,5900,5900,5900,5900,0
|
|
20230921,173300,361214430,5900,5900,5900,5900,0
|
|
20230921,173200,361214430,5900,5900,5900,5900,0
|
|
20230921,173100,361214430,5900,5900,5900,5900,0
|
|
20230921,173000,361214430,5900,5900,5900,5900,0
|
|
20230921,172900,361214430,5900,5900,5900,5900,0
|
|
20230921,172800,361214430,5900,5900,5900,5900,0
|
|
20230921,172700,361214430,5900,5900,5900,5900,0
|
|
20230921,172600,361214430,5900,5900,5900,5900,0
|
|
20230921,172500,361214430,5900,5900,5900,5900,0
|
|
20230921,172400,361214430,5900,5900,5900,5900,0
|
|
20230921,172300,361214430,5900,5900,5900,5900,0
|
|
20230921,172200,361214430,5900,5900,5900,5900,0
|
|
20230921,172100,361214430,5900,5900,5900,5900,0
|
|
20230921,172000,361214430,5900,5900,5900,5900,0
|
|
20230921,171900,361214430,5900,5900,5900,5900,0
|
|
20230921,171800,361214430,5900,5900,5900,5900,0
|
|
20230921,171700,361214430,5900,5900,5900,5900,0
|
|
20230921,171600,361214430,5900,5900,5900,5900,0
|
|
20230921,171500,361214430,5900,5900,5900,5900,2716
|
|
20230921,171400,361214430,5900,5900,5900,5900,0
|
|
20230921,171300,361214430,5900,5900,5900,5900,0
|
|
20230921,171200,361214430,5900,5900,5900,5900,0
|
|
20230921,171100,361214430,5900,5900,5900,5900,0
|
|
20230921,171000,361214430,5900,5900,5900,5900,0
|
|
20230921,170900,361214430,5900,5900,5900,5900,0
|
|
20230921,170800,361214430,5900,5900,5900,5900,0
|
|
20230921,170700,361214430,5900,5900,5900,5900,0
|
|
20230921,170600,361214430,5900,5900,5900,5900,0
|
|
20230921,170500,361214430,5900,5900,5900,5900,0
|
|
20230921,170400,361214430,5900,5900,5900,5900,0
|
|
20230921,170300,361214430,5900,5900,5900,5900,0
|
|
20230921,170200,361214430,5900,5900,5900,5900,0
|
|
20230921,170100,361214430,5900,5900,5900,5900,0
|
|
20230921,170000,361214430,5900,5900,5900,5900,0
|
|
20230921,165900,361214430,5900,5900,5900,5900,0
|
|
20230921,165800,361214430,5900,5900,5900,5900,0
|
|
20230921,165700,361214430,5900,5900,5900,5900,0
|
|
20230921,165600,361214430,5900,5900,5900,5900,0
|
|
20230921,165500,361214430,5900,5900,5900,5900,0
|
|
20230921,165400,361214430,5900,5900,5900,5900,0
|
|
20230921,165300,361214430,5900,5900,5900,5900,0
|
|
20230921,165200,361214430,5900,5900,5900,5900,0
|
|
20230921,165100,361214430,5900,5900,5900,5900,0
|
|
20230921,165000,361214430,5900,5900,5900,5900,0
|
|
20230921,164900,361214430,5900,5900,5900,5900,0
|
|
20230921,164800,361214430,5900,5900,5900,5900,0
|
|
20230921,164700,361214430,5900,5900,5900,5900,0
|
|
20230921,164600,361214430,5900,5900,5900,5900,0
|
|
20230921,164500,361214430,5900,5900,5900,5900,2716
|
|
20230921,164400,361214430,5900,5900,5900,5900,0
|
|
20230921,164300,361214430,5900,5900,5900,5900,0
|
|
20230921,164200,361214430,5900,5900,5900,5900,0
|
|
20230921,164100,361214430,5900,5900,5900,5900,0
|
|
20230921,164000,361214430,5900,5900,5900,5900,0
|
|
20230921,163900,361214430,5900,5900,5900,5900,0
|
|
20230921,163800,361214430,5900,5900,5900,5900,0
|
|
20230921,163700,361214430,5900,5900,5900,5900,0
|
|
20230921,163600,361214430,5900,5900,5900,5900,0
|
|
20230921,163500,361214430,5900,5900,5900,5900,0
|
|
20230921,163400,361214430,5900,5900,5900,5900,0
|
|
20230921,163300,361214430,5900,5900,5900,5900,0
|
|
20230921,163200,361214430,5900,5900,5900,5900,0
|
|
20230921,163100,361214430,5900,5900,5900,5900,0
|
|
20230921,163000,361214430,5900,5900,5900,5900,0
|
|
20230921,162900,361214430,5900,5900,5900,5900,0
|
|
20230921,162800,361214430,5900,5900,5900,5900,0
|
|
20230921,162700,361214430,5900,5900,5900,5900,0
|
|
20230921,162600,361214430,5900,5900,5900,5900,0
|
|
20230921,162500,361214430,5900,5900,5900,5900,0
|
|
20230921,162400,361214430,5900,5900,5900,5900,0
|
|
20230921,162300,361214430,5900,5900,5900,5900,0
|
|
20230921,162200,361214430,5900,5900,5900,5900,0
|
|
20230921,162100,361214430,5900,5900,5900,5900,0
|
|
20230921,162000,361214430,5900,5900,5900,5900,0
|
|
20230921,161900,361214430,5900,5900,5900,5900,0
|
|
20230921,161800,361214430,5900,5900,5900,5900,0
|
|
20230921,161700,361214430,5900,5900,5900,5900,0
|
|
20230921,161600,361214430,5900,5900,5900,5900,0
|
|
20230921,161500,361214430,5900,5900,5900,5900,2716
|
|
20230921,161400,361214430,5900,5900,5900,5900,0
|
|
20230921,161300,361214430,5900,5900,5900,5900,0
|
|
20230921,161200,361214430,5900,5900,5900,5900,0
|
|
20230921,161100,361214430,5900,5900,5900,5900,0
|
|
20230921,161000,361214430,5900,5900,5900,5900,0
|
|
20230921,160900,361214430,5900,5900,5900,5900,0
|
|
20230921,160800,361214430,5900,5900,5900,5900,0
|
|
20230921,160700,361214430,5900,5900,5900,5900,0
|
|
20230921,160600,361214430,5900,5900,5900,5900,0
|
|
20230921,160500,361214430,5900,5900,5900,5900,0
|
|
20230921,160400,361214430,5900,5900,5900,5900,0
|
|
20230921,160300,361214430,5900,5900,5900,5900,0
|
|
20230921,160200,361214430,5900,5900,5900,5900,0
|
|
20230921,160100,361214430,5900,5900,5900,5900,0
|
|
20230921,160000,361214430,5900,5900,5900,5900,0
|
|
20230921,155900,361214430,5900,5900,5900,5900,0
|
|
20230921,155800,361214430,5900,5900,5900,5900,0
|
|
20230921,155700,361214430,5900,5900,5900,5900,0
|
|
20230921,155600,361214430,5900,5900,5900,5900,0
|
|
20230921,155500,361214430,5900,5900,5900,5900,0
|
|
20230921,155400,361214430,5900,5900,5900,5900,0
|
|
20230921,155300,361214430,5900,5900,5900,5900,0
|
|
20230921,155200,361214430,5900,5900,5900,5900,0
|
|
20230921,155100,361214430,5900,5900,5900,5900,0
|
|
20230921,155000,361214430,5900,5900,5900,5900,0
|
|
20230921,154900,361214430,5900,5900,5900,5900,0
|
|
20230921,154800,361214430,5900,5900,5900,5900,0
|
|
20230921,154700,361214430,5900,5900,5900,5900,0
|
|
20230921,154600,361214430,5900,5900,5900,5900,0
|
|
20230921,154500,361214430,5900,5900,5900,5900,2716
|
|
20230921,154400,361214430,5900,5900,5900,5900,0
|
|
20230921,154300,361214430,5900,5900,5900,5900,0
|
|
20230921,154200,361214430,5900,5900,5900,5900,0
|
|
20230921,154100,361214430,5900,5900,5900,5900,0
|
|
20230921,154000,361214430,5900,5900,5900,5900,0
|
|
20230921,153900,361214430,5900,5900,5900,5900,0
|
|
20230921,153800,361214430,5900,5900,5900,5900,0
|
|
20230921,153700,361214430,5900,5900,5900,5900,0
|
|
20230921,153600,361214430,5900,5900,5900,5900,0
|
|
20230921,153500,361214430,5900,5900,5900,5900,0
|
|
20230921,153400,361214430,5900,5900,5900,5900,0
|
|
20230921,153300,361214430,5900,5900,5900,5900,0
|
|
20230921,153200,361214430,5900,5900,5900,5900,0
|
|
20230921,153100,361214430,5900,5900,5900,5900,0
|
|
20230921,153000,361214430,5900,5900,5900,5900,2716
|
|
20230921,152900,345190030,5910,5910,5910,5910,0
|
|
20230921,152800,345190030,5910,5910,5910,5910,0
|
|
20230921,152700,345190030,5910,5910,5910,5910,0
|
|
20230921,152600,345190030,5910,5910,5910,5910,0
|
|
20230921,152500,345190030,5910,5910,5910,5910,0
|
|
20230921,152400,345190030,5910,5910,5910,5910,0
|
|
20230921,152300,345190030,5910,5910,5910,5910,0
|
|
20230921,152200,345190030,5910,5910,5910,5910,0
|
|
20230921,152100,345190030,5910,5910,5910,5910,0
|
|
20230921,152000,345190030,5910,5910,5910,5910,0
|
|
20230921,151900,345190030,5910,5860,5910,5860,3480
|
|
20230921,151800,324668240,5860,5860,5870,5860,5084
|
|
20230921,151700,294834270,5860,5850,5860,5850,2077
|
|
20230921,151600,282673050,5840,5840,5840,5840,1000
|
|
20230921,151500,276833050,5840,5840,5840,5840,0
|
|
20230921,151400,276833050,5840,5840,5840,5840,47
|
|
20230921,151300,276558570,5860,5840,5860,5840,4
|
|
20230921,151200,276535190,5840,5840,5860,5840,1046
|
|
20230921,151100,270426530,5860,5840,5860,5840,248
|
|
20230921,151000,268976370,5860,5860,5860,5860,0
|
|
20230921,150900,268976370,5860,5850,5860,5850,400
|
|
20230921,150800,266636350,5820,5820,5840,5820,1422
|
|
20230921,150700,258349310,5820,5820,5820,5820,0
|
|
20230921,150600,258349310,5820,5820,5820,5820,1
|
|
20230921,150500,258343490,5800,5800,5800,5800,4
|
|
20230921,150400,258320290,5790,5800,5820,5790,469
|
|
20230921,150300,255599550,5780,5780,5780,5780,0
|
|
20230921,150200,255599550,5780,5780,5780,5780,1
|
|
20230921,150100,255593770,5800,5800,5800,5800,0
|
|
20230921,150000,255593770,5800,5800,5800,5800,0
|
|
20230921,145900,255593770,5800,5800,5800,5800,0
|
|
20230921,145800,255593770,5800,5800,5800,5800,0
|
|
20230921,145700,255593770,5800,5800,5800,5800,0
|
|
20230921,145600,255593770,5800,5790,5800,5790,400
|
|
20230921,145500,253277550,5800,5800,5800,5800,0
|
|
20230921,145400,253277550,5800,5800,5800,5800,0
|
|
20230921,145300,253277550,5800,5800,5800,5800,0
|
|
20230921,145200,253277550,5800,5800,5800,5800,0
|
|
20230921,145100,253277550,5800,5800,5800,5800,0
|
|
20230921,145000,253277550,5800,5800,5800,5800,0
|
|
20230921,144900,253277550,5800,5800,5800,5800,0
|
|
20230921,144800,253277550,5800,5800,5800,5800,0
|
|
20230921,144700,253277550,5800,5770,5800,5770,117
|
|
20230921,144600,252601650,5800,5800,5800,5800,0
|
|
20230921,144500,252601650,5800,5800,5800,5800,0
|
|
20230921,144400,252601650,5800,5800,5800,5800,0
|
|
20230921,144300,252601650,5800,5800,5800,5800,0
|
|
20230921,144200,252601650,5800,5800,5800,5800,3
|
|
20230921,144100,252584250,5810,5810,5810,5810,0
|
|
20230921,144000,252584250,5810,5810,5810,5810,0
|
|
20230921,143900,252584250,5810,5810,5810,5810,0
|
|
20230921,143800,252584250,5810,5810,5810,5810,3
|
|
20230921,143700,252566820,5820,5820,5820,5820,0
|
|
20230921,143600,252566820,5820,5820,5820,5820,0
|
|
20230921,143500,252566820,5820,5820,5820,5820,0
|
|
20230921,143400,252566820,5820,5810,5820,5810,6
|
|
20230921,143300,252531940,5810,5810,5810,5810,143
|
|
20230921,143200,251701110,5810,5810,5810,5810,0
|
|
20230921,143100,251701110,5810,5810,5810,5810,0
|
|
20230921,143000,251701110,5810,5810,5810,5810,0
|
|
20230921,142900,251701110,5810,5810,5810,5810,0
|
|
20230921,142800,251701110,5810,5810,5810,5810,0
|
|
20230921,142700,251701110,5810,5810,5810,5810,0
|
|
20230921,142600,251701110,5810,5790,5810,5790,37
|
|
20230921,142500,251486530,5800,5780,5800,5780,1900
|
|
20230921,142400,240467430,5790,5780,5790,5780,38
|
|
20230921,142300,240247760,5760,5760,5760,5760,0
|
|
20230921,142200,240247760,5760,5760,5760,5760,0
|
|
20230921,142100,240247760,5760,5760,5760,5760,127
|
|
20230921,142000,239516240,5800,5800,5800,5800,0
|
|
20230921,141900,239516240,5800,5800,5800,5800,0
|
|
20230921,141800,239516240,5800,5800,5800,5800,0
|
|
20230921,141700,239516240,5800,5800,5800,5800,0
|
|
20230921,141600,239516240,5800,5800,5800,5800,0
|
|
20230921,141500,239516240,5800,5800,5800,5800,0
|
|
20230921,141400,239516240,5800,5800,5800,5800,0
|
|
20230921,141300,239516240,5800,5800,5800,5800,0
|
|
20230921,141200,239516240,5800,5800,5800,5800,0
|
|
20230921,141100,239516240,5800,5800,5800,5800,0
|
|
20230921,141000,239516240,5800,5800,5800,5800,0
|
|
20230921,140900,239516240,5800,5800,5800,5800,0
|
|
20230921,140800,239516240,5800,5800,5800,5800,0
|
|
20230921,140700,239516240,5800,5800,5800,5800,0
|
|
20230921,140600,239516240,5800,5800,5800,5800,0
|
|
20230921,140500,239516240,5800,5800,5800,5800,0
|
|
20230921,140400,239516240,5800,5790,5800,5790,203
|
|
20230921,140300,238340840,5780,5770,5780,5770,204
|
|
20230921,140200,237163590,5750,5750,5750,5750,107
|
|
20230921,140100,236548340,5800,5800,5800,5800,0
|
|
20230921,140000,236548340,5800,5800,5800,5800,0
|
|
20230921,135900,236548340,5800,5800,5800,5800,0
|
|
20230921,135800,236548340,5800,5800,5800,5800,0
|
|
20230921,135700,236548340,5800,5800,5800,5800,0
|
|
20230921,135600,236548340,5800,5800,5800,5800,0
|
|
20230921,135500,236548340,5800,5800,5800,5800,0
|
|
20230921,135400,236548340,5800,5800,5800,5800,0
|
|
20230921,135300,236548340,5800,5800,5800,5800,0
|
|
20230921,135200,236548340,5800,5800,5800,5800,0
|
|
20230921,135100,236548340,5800,5800,5800,5800,0
|
|
20230921,135000,236548340,5800,5800,5800,5800,0
|
|
20230921,134900,236548340,5800,5800,5800,5800,0
|
|
20230921,134800,236548340,5800,5800,5800,5800,0
|
|
20230921,134700,236548340,5800,5800,5800,5800,0
|
|
20230921,134600,236548340,5800,5800,5800,5800,0
|
|
20230921,134500,236548340,5800,5800,5800,5800,0
|
|
20230921,134400,236548340,5800,5800,5800,5800,0
|
|
20230921,134300,236548340,5800,5800,5800,5800,0
|
|
20230921,134200,236548340,5800,5800,5800,5800,0
|
|
20230921,134100,236548340,5800,5800,5800,5800,0
|
|
20230921,134000,236548340,5800,5800,5800,5800,2
|
|
20230921,133900,236536740,5750,5750,5750,5750,0
|
|
20230921,133800,236536740,5750,5750,5750,5750,0
|
|
20230921,133700,236536740,5750,5750,5750,5750,0
|
|
20230921,133600,236536740,5750,5750,5750,5750,0
|
|
20230921,133500,236536740,5750,5750,5750,5750,30
|
|
20230921,133400,236364240,5800,5800,5800,5800,0
|
|
20230921,133300,236364240,5800,5800,5800,5800,0
|
|
20230921,133200,236364240,5800,5790,5800,5790,18
|
|
20230921,133100,236260010,5750,5770,5770,5740,502
|
|
20230921,133000,233369910,5800,5800,5800,5800,0
|
|
20230921,132900,233369910,5800,5800,5800,5800,10
|
|
20230921,132800,233311910,5800,5800,5800,5800,0
|
|
20230921,132700,233311910,5800,5800,5800,5800,0
|
|
20230921,132600,233311910,5800,5770,5800,5770,43
|
|
20230921,132500,233063120,5770,5770,5770,5770,0
|
|
20230921,132400,233063120,5770,5770,5770,5770,0
|
|
20230921,132300,233063120,5770,5770,5770,5770,0
|
|
20230921,132200,233063120,5770,5770,5770,5770,4
|
|
20230921,132100,233040040,5750,5760,5760,5750,1019
|
|
20230921,132000,227178590,5770,5770,5770,5770,180
|
|
20230921,131900,226139990,5780,5780,5780,5780,0
|
|
20230921,131800,226139990,5780,5780,5780,5780,0
|
|
20230921,131700,226139990,5780,5780,5780,5780,0
|
|
20230921,131600,226139990,5780,5780,5780,5780,0
|
|
20230921,131500,226139990,5780,5780,5780,5780,0
|
|
20230921,131400,226139990,5780,5780,5780,5780,0
|
|
20230921,131300,226139990,5780,5780,5780,5780,0
|
|
20230921,131200,226139990,5780,5780,5780,5780,0
|
|
20230921,131100,226139990,5780,5780,5780,5780,0
|
|
20230921,131000,226139990,5780,5770,5780,5770,5
|
|
20230921,130900,226111110,5750,5750,5750,5750,69
|
|
20230921,130800,225714360,5780,5780,5780,5780,0
|
|
20230921,130700,225714360,5780,5780,5780,5780,0
|
|
20230921,130600,225714360,5780,5780,5780,5780,0
|
|
20230921,130500,225714360,5780,5780,5780,5780,0
|
|
20230921,130400,225714360,5780,5780,5780,5780,0
|
|
20230921,130300,225714360,5780,5780,5780,5780,0
|
|
20230921,130200,225714360,5780,5780,5780,5780,3
|
|
20230921,130100,225697020,5760,5760,5760,5760,0
|
|
20230921,130000,225697020,5760,5760,5760,5760,0
|
|
20230921,125900,225697020,5760,5760,5760,5760,0
|
|
20230921,125800,225697020,5760,5760,5760,5760,0
|
|
20230921,125700,225697020,5760,5760,5800,5760,481
|
|
20230921,125600,222926390,5760,5760,5760,5760,7
|
|
20230921,125500,222886070,5800,5800,5800,5800,0
|
|
20230921,125400,222886070,5800,5800,5800,5800,0
|
|
20230921,125300,222886070,5800,5800,5800,5800,0
|
|
20230921,125200,222886070,5800,5800,5800,5800,0
|
|
20230921,125100,222886070,5800,5780,5800,5780,20
|
|
20230921,125000,222770270,5780,5780,5780,5780,0
|
|
20230921,124900,222770270,5780,5780,5780,5780,0
|
|
20230921,124800,222770270,5780,5780,5780,5780,20
|
|
20230921,124700,222654670,5780,5780,5780,5780,0
|
|
20230921,124600,222654670,5780,5780,5780,5780,0
|
|
20230921,124500,222654670,5780,5780,5780,5780,0
|
|
20230921,124400,222654670,5780,5780,5780,5780,0
|
|
20230921,124300,222654670,5780,5780,5780,5780,0
|
|
20230921,124200,222654670,5780,5780,5780,5780,0
|
|
20230921,124100,222654670,5780,5780,5780,5780,0
|
|
20230921,124000,222654670,5780,5780,5780,5780,0
|
|
20230921,123900,222654670,5780,5780,5780,5780,0
|
|
20230921,123800,222654670,5780,5780,5780,5780,0
|
|
20230921,123700,222654670,5780,5780,5780,5780,0
|
|
20230921,123600,222654670,5780,5780,5780,5780,0
|
|
20230921,123500,222654670,5780,5780,5780,5780,0
|
|
20230921,123400,222654670,5780,5780,5780,5780,0
|
|
20230921,123300,222654670,5780,5780,5780,5780,0
|
|
20230921,123200,222654670,5780,5780,5780,5780,0
|
|
20230921,123100,222654670,5780,5780,5780,5780,0
|
|
20230921,123000,222654670,5780,5780,5780,5780,0
|
|
20230921,122900,222654670,5780,5780,5780,5780,0
|
|
20230921,122800,222654670,5780,5780,5780,5780,0
|
|
20230921,122700,222654670,5780,5780,5780,5780,0
|
|
20230921,122600,222654670,5780,5780,5780,5780,0
|
|
20230921,122500,222654670,5780,5780,5780,5780,6
|
|
20230921,122400,222619990,5750,5780,5790,5750,1503
|
|
20230921,122300,213967910,5760,5760,5760,5760,50
|
|
20230921,122200,213679910,5790,5790,5790,5790,0
|
|
20230921,122100,213679910,5790,5790,5790,5790,2
|
|
20230921,122000,213668330,5800,5800,5800,5800,0
|
|
20230921,121900,213668330,5800,5800,5800,5800,0
|
|
20230921,121800,213668330,5800,5800,5800,5800,0
|
|
20230921,121700,213668330,5800,5800,5800,5800,63
|
|
20230921,121600,213302930,5800,5800,5800,5800,0
|
|
20230921,121500,213302930,5800,5790,5800,5780,9
|
|
20230921,121400,213250770,5800,5800,5800,5790,80
|
|
20230921,121300,212787330,5810,5810,5810,5810,0
|
|
20230921,121200,212787330,5810,5760,5810,5760,2000
|
|
20230921,121100,201204670,5770,5770,5770,5770,700
|
|
20230921,121000,197165670,5780,5780,5780,5780,0
|
|
20230921,120900,197165670,5780,5780,5780,5780,0
|
|
20230921,120800,197165670,5780,5780,5780,5780,1
|
|
20230921,120700,197159890,5760,5760,5760,5760,100
|
|
20230921,120600,196583890,5790,5770,5790,5770,99
|
|
20230921,120500,196012560,5770,5760,5770,5760,159
|
|
20230921,120400,195096710,5760,5760,5760,5760,0
|
|
20230921,120300,195096710,5760,5760,5760,5760,5
|
|
20230921,120200,195067910,5770,5730,5770,5730,2973
|
|
20230921,120100,178029270,5730,5730,5730,5730,543
|
|
20230921,120000,174917880,5730,5730,5730,5730,0
|
|
20230921,115900,174917880,5730,5730,5730,5730,0
|
|
20230921,115800,174917880,5730,5730,5730,5730,0
|
|
20230921,115700,174917880,5730,5730,5730,5730,1
|
|
20230921,115600,174912150,5730,5730,5730,5730,0
|
|
20230921,115500,174912150,5730,5730,5730,5730,1
|
|
20230921,115400,174906420,5710,5710,5710,5710,310
|
|
20230921,115300,173136320,5710,5710,5710,5710,707
|
|
20230921,115200,169099350,5710,5730,5730,5710,3638
|
|
20230921,115100,148284000,5750,5750,5750,5750,0
|
|
20230921,115000,148284000,5750,5750,5750,5750,1
|
|
20230921,114900,148278250,5740,5750,5750,5740,898
|
|
20230921,114800,143123720,5750,5750,5750,5750,6
|
|
20230921,114700,143089220,5740,5740,5740,5740,1719
|
|
20230921,114600,133222160,5750,5750,5750,5750,1
|
|
20230921,114500,133216410,5750,5750,5750,5750,0
|
|
20230921,114400,133216410,5750,5750,5750,5750,593
|
|
20230921,114300,129806660,5750,5760,5760,5750,50
|
|
20230921,114200,129519060,5780,5780,5780,5780,1
|
|
20230921,114100,129513280,5800,5800,5800,5800,0
|
|
20230921,114000,129513280,5800,5800,5800,5800,0
|
|
20230921,113900,129513280,5800,5800,5800,5800,0
|
|
20230921,113800,129513280,5800,5800,5800,5800,0
|
|
20230921,113700,129513280,5800,5800,5800,5800,0
|
|
20230921,113600,129513280,5800,5800,5800,5800,0
|
|
20230921,113500,129513280,5800,5800,5800,5800,0
|
|
20230921,113400,129513280,5800,5800,5800,5800,0
|
|
20230921,113300,129513280,5800,5800,5800,5800,0
|
|
20230921,113200,129513280,5800,5800,5800,5800,0
|
|
20230921,113100,129513280,5800,5800,5800,5800,0
|
|
20230921,113000,129513280,5800,5800,5800,5800,0
|
|
20230921,112900,129513280,5800,5780,5800,5770,1212
|
|
20230921,112800,122516950,5810,5810,5810,5810,0
|
|
20230921,112700,122516950,5810,5810,5810,5810,0
|
|
20230921,112600,122516950,5810,5810,5810,5810,0
|
|
20230921,112500,122516950,5810,5810,5810,5810,0
|
|
20230921,112400,122516950,5810,5810,5810,5810,0
|
|
20230921,112300,122516950,5810,5810,5810,5810,0
|
|
20230921,112200,122516950,5810,5810,5810,5810,4
|
|
20230921,112100,122493710,5810,5810,5810,5810,4
|
|
20230921,112000,122470470,5810,5810,5810,5810,0
|
|
20230921,111900,122470470,5810,5810,5810,5810,0
|
|
20230921,111800,122470470,5810,5810,5810,5810,3
|
|
20230921,111700,122453040,5800,5800,5800,5800,10
|
|
20230921,111600,122395040,5780,5780,5780,5780,0
|
|
20230921,111500,122395040,5780,5780,5780,5780,0
|
|
20230921,111400,122395040,5780,5780,5780,5780,200
|
|
20230921,111300,121239040,5810,5810,5810,5810,2
|
|
20230921,111200,121227420,5810,5810,5810,5810,0
|
|
20230921,111100,121227420,5810,5810,5810,5810,0
|
|
20230921,111000,121227420,5810,5810,5810,5810,0
|
|
20230921,110900,121227420,5810,5810,5810,5810,0
|
|
20230921,110800,121227420,5810,5810,5810,5810,0
|
|
20230921,110700,121227420,5810,5810,5810,5810,0
|
|
20230921,110600,121227420,5810,5810,5810,5810,0
|
|
20230921,110500,121227420,5810,5810,5810,5810,0
|
|
20230921,110400,121227420,5810,5810,5810,5810,0
|
|
20230921,110300,121227420,5810,5810,5810,5810,3
|
|
20230921,110200,121209990,5810,5810,5810,5810,0
|
|
20230921,110100,121209990,5810,5810,5810,5810,0
|
|
20230921,110000,121209990,5810,5810,5810,5810,0
|
|
20230921,105900,121209990,5810,5810,5810,5810,0
|
|
20230921,105800,121209990,5810,5810,5810,5810,0
|
|
20230921,105700,121209990,5810,5810,5810,5810,0
|
|
20230921,105600,121209990,5810,5810,5810,5810,0
|
|
20230921,105500,121209990,5810,5810,5810,5810,0
|
|
20230921,105400,121209990,5810,5810,5810,5810,0
|
|
20230921,105300,121209990,5810,5810,5810,5810,0
|
|
20230921,105200,121209990,5810,5810,5810,5810,2
|
|
20230921,105100,121198370,5810,5810,5810,5810,0
|
|
20230921,105000,121198370,5810,5810,5810,5810,0
|
|
20230921,104900,121198370,5810,5810,5810,5810,0
|
|
20230921,104800,121198370,5810,5800,5810,5800,204
|
|
20230921,104700,120015130,5800,5770,5800,5770,265
|
|
20230921,104600,118478160,5800,5800,5800,5800,2
|
|
20230921,104500,118466560,5760,5770,5770,5760,6
|
|
20230921,104400,118431970,5800,5790,5800,5790,166
|
|
20230921,104300,117470820,5790,5790,5790,5790,33
|
|
20230921,104200,117279750,5790,5790,5790,5790,0
|
|
20230921,104100,117279750,5790,5790,5790,5790,20
|
|
20230921,104000,117163950,5750,5770,5770,5750,2634
|
|
20230921,103900,101979330,5790,5790,5790,5790,0
|
|
20230921,103800,101979330,5790,5790,5790,5790,0
|
|
20230921,103700,101979330,5790,5790,5790,5790,3
|
|
20230921,103600,101961960,5780,5780,5780,5780,100
|
|
20230921,103500,101383960,5790,5790,5790,5790,0
|
|
20230921,103400,101383960,5790,5790,5790,5790,23
|
|
20230921,103300,101250790,5770,5790,5790,5770,303
|
|
20230921,103200,99496480,5790,5790,5790,5790,1
|
|
20230921,103100,99490690,5780,5780,5780,5780,0
|
|
20230921,103000,99490690,5780,5780,5780,5780,1000
|
|
20230921,102900,93710690,5790,5790,5790,5790,0
|
|
20230921,102800,93710690,5790,5790,5790,5790,0
|
|
20230921,102700,93710690,5790,5790,5790,5790,0
|
|
20230921,102600,93710690,5790,5790,5790,5790,5
|
|
20230921,102500,93681740,5790,5790,5790,5790,0
|
|
20230921,102400,93681740,5790,5780,5790,5780,41
|
|
20230921,102300,93444750,5770,5780,5780,5770,248
|
|
20230921,102200,92013640,5780,5780,5780,5780,46
|
|
20230921,102100,91747760,5780,5790,5800,5780,99
|
|
20230921,102000,91175400,5800,5780,5800,5780,308
|
|
20230921,101900,89394160,5810,5780,5810,5780,737
|
|
20230921,101800,85134270,5790,5790,5790,5790,463
|
|
20230921,101700,82453500,5820,5820,5820,5820,0
|
|
20230921,101600,82453500,5820,5820,5820,5820,0
|
|
20230921,101500,82453500,5820,5810,5820,5810,2
|
|
20230921,101400,82441870,5790,5820,5820,5790,41
|
|
20230921,101300,82204180,5820,5820,5820,5820,0
|
|
20230921,101200,82204180,5820,5820,5820,5820,0
|
|
20230921,101100,82204180,5820,5820,5820,5820,0
|
|
20230921,101000,82204180,5820,5820,5820,5820,0
|
|
20230921,100900,82204180,5820,5820,5820,5820,4
|
|
20230921,100800,82180900,5820,5820,5820,5820,0
|
|
20230921,100700,82180900,5820,5820,5820,5820,1
|
|
20230921,100600,82175080,5800,5800,5800,5800,0
|
|
20230921,100500,82175080,5800,5800,5800,5800,0
|
|
20230921,100400,82175080,5800,5800,5800,5800,627
|
|
20230921,100300,78538480,5810,5810,5810,5810,88
|
|
20230921,100200,78027200,5830,5830,5830,5830,0
|
|
20230921,100100,78027200,5830,5830,5830,5830,5
|
|
20230921,100000,77998050,5830,5830,5830,5830,0
|
|
20230921,095900,77998050,5830,5830,5830,5830,0
|
|
20230921,095800,77998050,5830,5830,5830,5830,0
|
|
20230921,095700,77998050,5830,5830,5830,5830,2
|
|
20230921,095600,77986390,5830,5830,5830,5830,0
|
|
20230921,095500,77986390,5830,5830,5830,5830,6
|
|
20230921,095400,77951410,5830,5830,5830,5830,2
|
|
20230921,095300,77939750,5810,5830,5830,5810,481
|
|
20230921,095200,75145100,5810,5810,5810,5810,0
|
|
20230921,095100,75145100,5810,5810,5810,5810,400
|
|
20230921,095000,72821100,5850,5850,5850,5850,0
|
|
20230921,094900,72821100,5850,5850,5850,5850,0
|
|
20230921,094800,72821100,5850,5850,5850,5850,0
|
|
20230921,094700,72821100,5850,5850,5850,5850,0
|
|
20230921,094600,72821100,5850,5850,5850,5850,0
|
|
20230921,094500,72821100,5850,5850,5850,5850,0
|
|
20230921,094400,72821100,5850,5850,5850,5850,0
|
|
20230921,094300,72821100,5850,5850,5850,5850,0
|
|
20230921,094200,72821100,5850,5850,5850,5850,0
|
|
20230921,094100,72821100,5850,5850,5850,5850,0
|
|
20230921,094000,72821100,5850,5830,5850,5810,1406
|
|
20230921,093900,64640940,5850,5850,5850,5850,0
|
|
20230921,093800,64640940,5850,5850,5850,5850,1
|
|
20230921,093700,64635090,5830,5830,5830,5830,330
|
|
20230921,093600,62711190,5850,5850,5850,5850,0
|
|
20230921,093500,62711190,5850,5850,5850,5840,1531
|
|
20230921,093400,53764240,5870,5870,5870,5870,0
|
|
20230921,093300,53764240,5870,5850,5870,5850,39
|
|
20230921,093200,53536070,5880,5880,5880,5880,0
|
|
20230921,093100,53536070,5880,5850,5880,5850,23
|
|
20230921,093000,53401340,5850,5850,5850,5850,675
|
|
20230921,092900,49452590,5890,5890,5890,5890,0
|
|
20230921,092800,49452590,5890,5890,5890,5890,0
|
|
20230921,092700,49452590,5890,5890,5890,5890,2
|
|
20230921,092600,49440810,5850,5860,5860,5850,622
|
|
20230921,092500,45800890,5860,5860,5860,5860,350
|
|
20230921,092400,43749890,5910,5910,5910,5910,0
|
|
20230921,092300,43749890,5910,5910,5910,5910,0
|
|
20230921,092200,43749890,5910,5910,5910,5910,0
|
|
20230921,092100,43749890,5910,5870,5910,5870,512
|
|
20230921,092000,40744410,5920,5920,5920,5920,0
|
|
20230921,091900,40744410,5920,5920,5920,5920,0
|
|
20230921,091800,40744410,5920,5900,5920,5900,1020
|
|
20230921,091700,34725970,5900,5890,5900,5890,54
|
|
20230921,091600,34407900,5900,5900,5900,5900,0
|
|
20230921,091500,34407900,5900,5900,5900,5900,1
|
|
20230921,091400,34402000,5870,5910,5920,5870,2264
|
|
20230921,091300,21051340,5920,5920,5920,5920,0
|
|
20230921,091200,21051340,5920,5900,5920,5900,302
|
|
20230921,091100,19267490,5870,5870,5870,5870,211
|
|
20230921,091000,18028920,5870,5870,5870,5870,4
|
|
20230921,090900,18005440,5870,5870,5870,5870,320
|
|
20230921,090800,16127040,5900,5900,5900,5900,0
|
|
20230921,090700,16127040,5900,5900,5900,5900,1
|
|
20230921,090600,16121140,5870,5870,5870,5870,0
|
|
20230921,090500,16121140,5870,5870,5870,5870,0
|
|
20230921,090400,16121140,5870,5870,5870,5870,535
|
|
20230921,090300,12980690,5910,5860,5910,5860,24
|
|
20230921,090200,12839980,5840,5840,5840,5840,0
|
|
20230921,090100,12839980,5840,5860,5860,5840,318
|
|
20230921,090000,10982500,5860,5860,5860,5850,1875
|