661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,195800,621045340,5890,5890,5890,5890,981
|
|
20230922,195700,621045340,5890,5890,5890,5890,0
|
|
20230922,195600,621045340,5890,5890,5890,5890,0
|
|
20230922,195500,621045340,5890,5890,5890,5890,0
|
|
20230922,195400,621045340,5890,5890,5890,5890,0
|
|
20230922,195300,621045340,5890,5890,5890,5890,0
|
|
20230922,195200,621045340,5890,5890,5890,5890,0
|
|
20230922,195100,621045340,5890,5890,5890,5890,0
|
|
20230922,195000,621045340,5890,5890,5890,5890,0
|
|
20230922,194900,621045340,5890,5890,5890,5890,0
|
|
20230922,194800,621045340,5890,5890,5890,5890,0
|
|
20230922,194700,621045340,5890,5890,5890,5890,0
|
|
20230922,194600,621045340,5890,5890,5890,5890,0
|
|
20230922,194500,621045340,5890,5890,5890,5890,0
|
|
20230922,194400,621045340,5890,5890,5890,5890,0
|
|
20230922,194300,621045340,5890,5890,5890,5890,0
|
|
20230922,194200,621045340,5890,5890,5890,5890,0
|
|
20230922,194100,621045340,5890,5890,5890,5890,0
|
|
20230922,194000,621045340,5890,5890,5890,5890,0
|
|
20230922,193900,621045340,5890,5890,5890,5890,0
|
|
20230922,193800,621045340,5890,5890,5890,5890,0
|
|
20230922,193700,621045340,5890,5890,5890,5890,0
|
|
20230922,193600,621045340,5890,5890,5890,5890,0
|
|
20230922,193500,621045340,5890,5890,5890,5890,0
|
|
20230922,193400,621045340,5890,5890,5890,5890,0
|
|
20230922,193300,621045340,5890,5890,5890,5890,0
|
|
20230922,193200,621045340,5890,5890,5890,5890,0
|
|
20230922,193100,621045340,5890,5890,5890,5890,0
|
|
20230922,193000,621045340,5890,5890,5890,5890,0
|
|
20230922,192900,621045340,5890,5890,5890,5890,0
|
|
20230922,192800,621045340,5890,5890,5890,5890,981
|
|
20230922,192700,621045340,5890,5890,5890,5890,0
|
|
20230922,192600,621045340,5890,5890,5890,5890,0
|
|
20230922,192500,621045340,5890,5890,5890,5890,0
|
|
20230922,192400,621045340,5890,5890,5890,5890,0
|
|
20230922,192300,621045340,5890,5890,5890,5890,0
|
|
20230922,192200,621045340,5890,5890,5890,5890,0
|
|
20230922,192100,621045340,5890,5890,5890,5890,0
|
|
20230922,192000,621045340,5890,5890,5890,5890,0
|
|
20230922,191900,621045340,5890,5890,5890,5890,0
|
|
20230922,191800,621045340,5890,5890,5890,5890,0
|
|
20230922,191700,621045340,5890,5890,5890,5890,0
|
|
20230922,191600,621045340,5890,5890,5890,5890,0
|
|
20230922,191500,621045340,5890,5890,5890,5890,0
|
|
20230922,191400,621045340,5890,5890,5890,5890,0
|
|
20230922,191300,621045340,5890,5890,5890,5890,0
|
|
20230922,191200,621045340,5890,5890,5890,5890,0
|
|
20230922,191100,621045340,5890,5890,5890,5890,0
|
|
20230922,191000,621045340,5890,5890,5890,5890,0
|
|
20230922,190900,621045340,5890,5890,5890,5890,0
|
|
20230922,190800,621045340,5890,5890,5890,5890,0
|
|
20230922,190700,621045340,5890,5890,5890,5890,0
|
|
20230922,190600,621045340,5890,5890,5890,5890,0
|
|
20230922,190500,621045340,5890,5890,5890,5890,0
|
|
20230922,190400,621045340,5890,5890,5890,5890,0
|
|
20230922,190300,621045340,5890,5890,5890,5890,0
|
|
20230922,190200,621045340,5890,5890,5890,5890,0
|
|
20230922,190100,621045340,5890,5890,5890,5890,0
|
|
20230922,190000,621045340,5890,5890,5890,5890,0
|
|
20230922,185900,621045340,5890,5890,5890,5890,0
|
|
20230922,185800,621045340,5890,5890,5890,5890,981
|
|
20230922,185700,621045340,5890,5890,5890,5890,0
|
|
20230922,185600,621045340,5890,5890,5890,5890,0
|
|
20230922,185500,621045340,5890,5890,5890,5890,0
|
|
20230922,185400,621045340,5890,5890,5890,5890,0
|
|
20230922,185300,621045340,5890,5890,5890,5890,0
|
|
20230922,185200,621045340,5890,5890,5890,5890,0
|
|
20230922,185100,621045340,5890,5890,5890,5890,0
|
|
20230922,185000,621045340,5890,5890,5890,5890,0
|
|
20230922,184900,621045340,5890,5890,5890,5890,0
|
|
20230922,184800,621045340,5890,5890,5890,5890,0
|
|
20230922,184700,621045340,5890,5890,5890,5890,0
|
|
20230922,184600,621045340,5890,5890,5890,5890,0
|
|
20230922,184500,621045340,5890,5890,5890,5890,0
|
|
20230922,184400,621045340,5890,5890,5890,5890,0
|
|
20230922,184300,621045340,5890,5890,5890,5890,0
|
|
20230922,184200,621045340,5890,5890,5890,5890,0
|
|
20230922,184100,621045340,5890,5890,5890,5890,0
|
|
20230922,184000,621045340,5890,5890,5890,5890,0
|
|
20230922,183900,621045340,5890,5890,5890,5890,0
|
|
20230922,183800,621045340,5890,5890,5890,5890,0
|
|
20230922,183700,621045340,5890,5890,5890,5890,0
|
|
20230922,183600,621045340,5890,5890,5890,5890,0
|
|
20230922,183500,621045340,5890,5890,5890,5890,0
|
|
20230922,183400,621045340,5890,5890,5890,5890,0
|
|
20230922,183300,621045340,5890,5890,5890,5890,0
|
|
20230922,183200,621045340,5890,5890,5890,5890,0
|
|
20230922,183100,621045340,5890,5890,5890,5890,0
|
|
20230922,183000,621045340,5890,5890,5890,5890,0
|
|
20230922,182900,621045340,5890,5890,5890,5890,0
|
|
20230922,182800,621045340,5890,5890,5890,5890,981
|
|
20230922,182700,621045340,5890,5890,5890,5890,0
|
|
20230922,182600,621045340,5890,5890,5890,5890,0
|
|
20230922,182500,621045340,5890,5890,5890,5890,0
|
|
20230922,182400,621045340,5890,5890,5890,5890,0
|
|
20230922,182300,621045340,5890,5890,5890,5890,0
|
|
20230922,182200,621045340,5890,5890,5890,5890,0
|
|
20230922,182100,621045340,5890,5890,5890,5890,0
|
|
20230922,182000,621045340,5890,5890,5890,5890,0
|
|
20230922,181900,621045340,5890,5890,5890,5890,0
|
|
20230922,181800,621045340,5890,5890,5890,5890,0
|
|
20230922,181700,621045340,5890,5890,5890,5890,0
|
|
20230922,181600,621045340,5890,5890,5890,5890,0
|
|
20230922,181500,621045340,5890,5890,5890,5890,0
|
|
20230922,181400,621045340,5890,5890,5890,5890,0
|
|
20230922,181300,621045340,5890,5890,5890,5890,0
|
|
20230922,181200,621045340,5890,5890,5890,5890,0
|
|
20230922,181100,621045340,5890,5890,5890,5890,0
|
|
20230922,181000,621045340,5890,5890,5890,5890,0
|
|
20230922,180900,621045340,5890,5890,5890,5890,0
|
|
20230922,180800,621045340,5890,5890,5890,5890,0
|
|
20230922,180700,621045340,5890,5890,5890,5890,0
|
|
20230922,180600,621045340,5890,5890,5890,5890,0
|
|
20230922,180500,621045340,5890,5890,5890,5890,0
|
|
20230922,180400,621045340,5890,5890,5890,5890,0
|
|
20230922,180300,621045340,5890,5890,5890,5890,0
|
|
20230922,180200,621045340,5890,5890,5890,5890,0
|
|
20230922,180100,621045340,5890,5890,5890,5890,0
|
|
20230922,180000,621045340,5890,5890,5890,5890,0
|
|
20230922,175900,621045340,5890,5890,5890,5890,0
|
|
20230922,175800,621045340,5890,5890,5890,5890,981
|
|
20230922,175700,621045340,5890,5890,5890,5890,0
|
|
20230922,175600,621045340,5890,5890,5890,5890,0
|
|
20230922,175500,621045340,5890,5890,5890,5890,0
|
|
20230922,175400,621045340,5890,5890,5890,5890,0
|
|
20230922,175300,621045340,5890,5890,5890,5890,0
|
|
20230922,175200,621045340,5890,5890,5890,5890,0
|
|
20230922,175100,621045340,5890,5890,5890,5890,0
|
|
20230922,175000,621045340,5890,5890,5890,5890,0
|
|
20230922,174900,621045340,5890,5890,5890,5890,0
|
|
20230922,174800,621045340,5890,5890,5890,5890,0
|
|
20230922,174700,621045340,5890,5890,5890,5890,0
|
|
20230922,174600,621045340,5890,5890,5890,5890,0
|
|
20230922,174500,621045340,5890,5890,5890,5890,0
|
|
20230922,174400,621045340,5890,5890,5890,5890,0
|
|
20230922,174300,621045340,5890,5890,5890,5890,0
|
|
20230922,174200,621045340,5890,5890,5890,5890,0
|
|
20230922,174100,621045340,5890,5890,5890,5890,0
|
|
20230922,174000,621045340,5890,5890,5890,5890,0
|
|
20230922,173900,621045340,5890,5890,5890,5890,0
|
|
20230922,173800,621045340,5890,5890,5890,5890,0
|
|
20230922,173700,621045340,5890,5890,5890,5890,0
|
|
20230922,173600,621045340,5890,5890,5890,5890,0
|
|
20230922,173500,621045340,5890,5890,5890,5890,0
|
|
20230922,173400,621045340,5890,5890,5890,5890,0
|
|
20230922,173300,621045340,5890,5890,5890,5890,0
|
|
20230922,173200,621045340,5890,5890,5890,5890,0
|
|
20230922,173100,621045340,5890,5890,5890,5890,0
|
|
20230922,173000,621045340,5890,5890,5890,5890,0
|
|
20230922,172900,621045340,5890,5890,5890,5890,0
|
|
20230922,172800,621045340,5890,5890,5890,5890,981
|
|
20230922,172700,621045340,5890,5890,5890,5890,0
|
|
20230922,172600,621045340,5890,5890,5890,5890,0
|
|
20230922,172500,621045340,5890,5890,5890,5890,0
|
|
20230922,172400,621045340,5890,5890,5890,5890,0
|
|
20230922,172300,621045340,5890,5890,5890,5890,0
|
|
20230922,172200,621045340,5890,5890,5890,5890,0
|
|
20230922,172100,621045340,5890,5890,5890,5890,0
|
|
20230922,172000,621045340,5890,5890,5890,5890,0
|
|
20230922,171900,621045340,5890,5890,5890,5890,0
|
|
20230922,171800,621045340,5890,5890,5890,5890,0
|
|
20230922,171700,621045340,5890,5890,5890,5890,0
|
|
20230922,171600,621045340,5890,5890,5890,5890,0
|
|
20230922,171500,621045340,5890,5890,5890,5890,0
|
|
20230922,171400,621045340,5890,5890,5890,5890,0
|
|
20230922,171300,621045340,5890,5890,5890,5890,0
|
|
20230922,171200,621045340,5890,5890,5890,5890,0
|
|
20230922,171100,621045340,5890,5890,5890,5890,0
|
|
20230922,171000,621045340,5890,5890,5890,5890,0
|
|
20230922,170900,621045340,5890,5890,5890,5890,0
|
|
20230922,170800,621045340,5890,5890,5890,5890,0
|
|
20230922,170700,621045340,5890,5890,5890,5890,0
|
|
20230922,170600,621045340,5890,5890,5890,5890,0
|
|
20230922,170500,621045340,5890,5890,5890,5890,0
|
|
20230922,170400,621045340,5890,5890,5890,5890,0
|
|
20230922,170300,621045340,5890,5890,5890,5890,0
|
|
20230922,170200,621045340,5890,5890,5890,5890,0
|
|
20230922,170100,621045340,5890,5890,5890,5890,0
|
|
20230922,170000,621045340,5890,5890,5890,5890,0
|
|
20230922,165900,621045340,5890,5890,5890,5890,0
|
|
20230922,165800,621045340,5890,5890,5890,5890,981
|
|
20230922,165700,621045340,5890,5890,5890,5890,0
|
|
20230922,165600,621045340,5890,5890,5890,5890,0
|
|
20230922,165500,621045340,5890,5890,5890,5890,0
|
|
20230922,165400,621045340,5890,5890,5890,5890,0
|
|
20230922,165300,621045340,5890,5890,5890,5890,0
|
|
20230922,165200,621045340,5890,5890,5890,5890,0
|
|
20230922,165100,621045340,5890,5890,5890,5890,0
|
|
20230922,165000,621045340,5890,5890,5890,5890,0
|
|
20230922,164900,621045340,5890,5890,5890,5890,0
|
|
20230922,164800,621045340,5890,5890,5890,5890,0
|
|
20230922,164700,621045340,5890,5890,5890,5890,0
|
|
20230922,164600,621045340,5890,5890,5890,5890,0
|
|
20230922,164500,621045340,5890,5890,5890,5890,0
|
|
20230922,164400,621045340,5890,5890,5890,5890,0
|
|
20230922,164300,621045340,5890,5890,5890,5890,0
|
|
20230922,164200,621045340,5890,5890,5890,5890,0
|
|
20230922,164100,621045340,5890,5890,5890,5890,0
|
|
20230922,164000,621045340,5890,5890,5890,5890,0
|
|
20230922,163900,621045340,5890,5890,5890,5890,0
|
|
20230922,163800,621045340,5890,5890,5890,5890,0
|
|
20230922,163700,621045340,5890,5890,5890,5890,0
|
|
20230922,163600,621045340,5890,5890,5890,5890,0
|
|
20230922,163500,621045340,5890,5890,5890,5890,0
|
|
20230922,163400,621045340,5890,5890,5890,5890,0
|
|
20230922,163300,621045340,5890,5890,5890,5890,0
|
|
20230922,163200,621045340,5890,5890,5890,5890,0
|
|
20230922,163100,621045340,5890,5890,5890,5890,0
|
|
20230922,163000,621045340,5890,5890,5890,5890,0
|
|
20230922,162900,621045340,5890,5890,5890,5890,0
|
|
20230922,162800,621045340,5890,5890,5890,5890,981
|
|
20230922,162700,621045340,5890,5890,5890,5890,0
|
|
20230922,162600,621045340,5890,5890,5890,5890,0
|
|
20230922,162500,621045340,5890,5890,5890,5890,0
|
|
20230922,162400,621045340,5890,5890,5890,5890,0
|
|
20230922,162300,621045340,5890,5890,5890,5890,0
|
|
20230922,162200,621045340,5890,5890,5890,5890,0
|
|
20230922,162100,621045340,5890,5890,5890,5890,0
|
|
20230922,162000,621045340,5890,5890,5890,5890,0
|
|
20230922,161900,621045340,5890,5890,5890,5890,0
|
|
20230922,161800,621045340,5890,5890,5890,5890,0
|
|
20230922,161700,621045340,5890,5890,5890,5890,0
|
|
20230922,161600,621045340,5890,5890,5890,5890,0
|
|
20230922,161500,621045340,5890,5890,5890,5890,0
|
|
20230922,161400,621045340,5890,5890,5890,5890,0
|
|
20230922,161300,621045340,5890,5890,5890,5890,0
|
|
20230922,161200,621045340,5890,5890,5890,5890,0
|
|
20230922,161100,621045340,5890,5890,5890,5890,0
|
|
20230922,161000,621045340,5890,5890,5890,5890,0
|
|
20230922,160900,621045340,5890,5890,5890,5890,0
|
|
20230922,160800,621045340,5890,5890,5890,5890,0
|
|
20230922,160700,621045340,5890,5890,5890,5890,0
|
|
20230922,160600,621045340,5890,5890,5890,5890,0
|
|
20230922,160500,621045340,5890,5890,5890,5890,0
|
|
20230922,160400,621045340,5890,5890,5890,5890,0
|
|
20230922,160300,621045340,5890,5890,5890,5890,0
|
|
20230922,160200,621045340,5890,5890,5890,5890,0
|
|
20230922,160100,621045340,5890,5890,5890,5890,0
|
|
20230922,160000,621045340,5890,5890,5890,5890,0
|
|
20230922,155900,621045340,5890,5890,5890,5890,0
|
|
20230922,155800,621045340,5890,5890,5890,5890,981
|
|
20230922,155700,621045340,5890,5890,5890,5890,0
|
|
20230922,155600,621045340,5890,5890,5890,5890,0
|
|
20230922,155500,621045340,5890,5890,5890,5890,0
|
|
20230922,155400,621045340,5890,5890,5890,5890,0
|
|
20230922,155300,621045340,5890,5890,5890,5890,0
|
|
20230922,155200,621045340,5890,5890,5890,5890,0
|
|
20230922,155100,621045340,5890,5890,5890,5890,0
|
|
20230922,155000,621045340,5890,5890,5890,5890,0
|
|
20230922,154900,621045340,5890,5890,5890,5890,0
|
|
20230922,154800,621045340,5890,5890,5890,5890,0
|
|
20230922,154700,621045340,5890,5890,5890,5890,0
|
|
20230922,154600,621045340,5890,5890,5890,5890,0
|
|
20230922,154500,621045340,5890,5890,5890,5890,0
|
|
20230922,154400,621045340,5890,5890,5890,5890,0
|
|
20230922,154300,621045340,5890,5890,5890,5890,0
|
|
20230922,154200,621045340,5890,5890,5890,5890,0
|
|
20230922,154100,621045340,5890,5890,5890,5890,0
|
|
20230922,154000,621045340,5890,5890,5890,5890,0
|
|
20230922,153900,621045340,5890,5890,5890,5890,0
|
|
20230922,153800,621045340,5890,5890,5890,5890,0
|
|
20230922,153700,621045340,5890,5890,5890,5890,0
|
|
20230922,153600,621045340,5890,5890,5890,5890,0
|
|
20230922,153500,621045340,5890,5890,5890,5890,0
|
|
20230922,153400,621045340,5890,5890,5890,5890,0
|
|
20230922,153300,621045340,5890,5890,5890,5890,0
|
|
20230922,153200,621045340,5890,5890,5890,5890,0
|
|
20230922,153100,621045340,5890,5890,5890,5890,0
|
|
20230922,153000,621045340,5890,5890,5890,5890,981
|
|
20230922,152900,615267250,5860,5860,5860,5860,0
|
|
20230922,152800,615267250,5860,5860,5860,5860,0
|
|
20230922,152700,615267250,5860,5860,5860,5860,0
|
|
20230922,152600,615267250,5860,5860,5860,5860,0
|
|
20230922,152500,615267250,5860,5860,5860,5860,0
|
|
20230922,152400,615267250,5860,5860,5860,5860,0
|
|
20230922,152300,615267250,5860,5860,5860,5860,0
|
|
20230922,152200,615267250,5860,5860,5860,5860,0
|
|
20230922,152100,615267250,5860,5860,5860,5860,0
|
|
20230922,152000,615267250,5860,5860,5860,5860,0
|
|
20230922,151900,615267250,5860,5850,5860,5840,323
|
|
20230922,151800,613375080,5850,5850,5850,5850,34
|
|
20230922,151700,613176180,5860,5860,5860,5860,1
|
|
20230922,151600,613170320,5850,5840,5850,5840,872
|
|
20230922,151500,608069290,5850,5840,5850,5840,192
|
|
20230922,151400,606947260,5840,5840,5840,5840,1
|
|
20230922,151300,606941420,5820,5820,5820,5820,1
|
|
20230922,151200,606935600,5850,5820,5850,5820,234
|
|
20230922,151100,605571080,5820,5820,5820,5820,15
|
|
20230922,151000,605483780,5820,5820,5820,5820,17
|
|
20230922,150900,605384840,5830,5830,5830,5830,0
|
|
20230922,150800,605384840,5830,5830,5830,5830,0
|
|
20230922,150700,605384840,5830,5830,5830,5830,5
|
|
20230922,150600,605355690,5830,5830,5830,5830,720
|
|
20230922,150500,601158090,5830,5820,5830,5820,645
|
|
20230922,150400,597404150,5820,5820,5820,5820,0
|
|
20230922,150300,597404150,5820,5820,5820,5820,0
|
|
20230922,150200,597404150,5820,5820,5820,5820,0
|
|
20230922,150100,597404150,5820,5820,5820,5820,0
|
|
20230922,150000,597404150,5820,5820,5820,5820,0
|
|
20230922,145900,597404150,5820,5820,5820,5820,0
|
|
20230922,145800,597404150,5820,5820,5820,5820,1
|
|
20230922,145700,597398330,5810,5810,5810,5810,9
|
|
20230922,145600,597346040,5820,5800,5820,5800,155
|
|
20230922,145500,596446900,5820,5820,5820,5820,0
|
|
20230922,145400,596446900,5820,5820,5820,5820,0
|
|
20230922,145300,596446900,5820,5820,5820,5820,1148
|
|
20230922,145200,589765540,5820,5820,5820,5820,0
|
|
20230922,145100,589765540,5820,5820,5820,5820,4
|
|
20230922,145000,589742260,5800,5810,5810,5800,30
|
|
20230922,144900,589568140,5820,5820,5820,5820,0
|
|
20230922,144800,589568140,5820,5820,5820,5820,5
|
|
20230922,144700,589539040,5830,5830,5830,5830,0
|
|
20230922,144600,589539040,5830,5830,5830,5830,0
|
|
20230922,144500,589539040,5830,5830,5830,5830,0
|
|
20230922,144400,589539040,5830,5830,5830,5830,0
|
|
20230922,144300,589539040,5830,5830,5830,5830,3
|
|
20230922,144200,589521550,5810,5810,5810,5810,18
|
|
20230922,144100,589416970,5830,5810,5830,5810,818
|
|
20230922,144000,584664310,5850,5850,5850,5850,0
|
|
20230922,143900,584664310,5850,5850,5850,5850,0
|
|
20230922,143800,584664310,5850,5850,5850,5850,0
|
|
20230922,143700,584664310,5850,5850,5850,5850,0
|
|
20230922,143600,584664310,5850,5850,5850,5850,0
|
|
20230922,143500,584664310,5850,5850,5850,5850,0
|
|
20230922,143400,584664310,5850,5850,5850,5850,0
|
|
20230922,143300,584664310,5850,5850,5850,5850,0
|
|
20230922,143200,584664310,5850,5850,5850,5850,0
|
|
20230922,143100,584664310,5850,5850,5850,5850,0
|
|
20230922,143000,584664310,5850,5850,5850,5850,0
|
|
20230922,142900,584664310,5850,5850,5850,5850,0
|
|
20230922,142800,584664310,5850,5850,5850,5850,0
|
|
20230922,142700,584664310,5850,5850,5850,5850,0
|
|
20230922,142600,584664310,5850,5850,5850,5850,0
|
|
20230922,142500,584664310,5850,5850,5850,5850,0
|
|
20230922,142400,584664310,5850,5850,5850,5850,2
|
|
20230922,142300,584652610,5810,5810,5810,5810,631
|
|
20230922,142200,580986500,5850,5850,5850,5850,0
|
|
20230922,142100,580986500,5850,5850,5850,5850,0
|
|
20230922,142000,580986500,5850,5850,5850,5850,0
|
|
20230922,141900,580986500,5850,5850,5850,5850,0
|
|
20230922,141800,580986500,5850,5850,5850,5850,0
|
|
20230922,141700,580986500,5850,5850,5850,5850,0
|
|
20230922,141600,580986500,5850,5820,5850,5820,8
|
|
20230922,141500,580939820,5810,5820,5820,5810,36
|
|
20230922,141400,580730500,5850,5850,5850,5850,0
|
|
20230922,141300,580730500,5850,5850,5850,5850,0
|
|
20230922,141200,580730500,5850,5850,5850,5850,0
|
|
20230922,141100,580730500,5850,5850,5850,5850,85
|
|
20230922,141000,580233250,5850,5850,5850,5850,0
|
|
20230922,140900,580233250,5850,5850,5850,5850,0
|
|
20230922,140800,580233250,5850,5850,5850,5850,0
|
|
20230922,140700,580233250,5850,5850,5850,5850,0
|
|
20230922,140600,580233250,5850,5850,5850,5850,0
|
|
20230922,140500,580233250,5850,5850,5850,5850,0
|
|
20230922,140400,580233250,5850,5850,5850,5850,0
|
|
20230922,140300,580233250,5850,5850,5850,5850,0
|
|
20230922,140200,580233250,5850,5850,5850,5850,8
|
|
20230922,140100,580186450,5850,5850,5850,5850,11
|
|
20230922,140000,580122100,5820,5820,5820,5820,0
|
|
20230922,135900,580122100,5820,5820,5820,5820,0
|
|
20230922,135800,580122100,5820,5820,5820,5820,0
|
|
20230922,135700,580122100,5820,5820,5820,5820,0
|
|
20230922,135600,580122100,5820,5820,5820,5820,0
|
|
20230922,135500,580122100,5820,5820,5820,5820,661
|
|
20230922,135400,576275080,5850,5850,5850,5850,0
|
|
20230922,135300,576275080,5850,5850,5850,5850,90
|
|
20230922,135200,575748580,5850,5850,5850,5850,541
|
|
20230922,135100,572583730,5850,5850,5860,5850,4
|
|
20230922,135000,572560310,5820,5820,5820,5820,0
|
|
20230922,134900,572560310,5820,5820,5820,5820,0
|
|
20230922,134800,572560310,5820,5820,5820,5820,0
|
|
20230922,134700,572560310,5820,5820,5820,5820,0
|
|
20230922,134600,572560310,5820,5820,5820,5820,52
|
|
20230922,134500,572257670,5860,5860,5860,5860,0
|
|
20230922,134400,572257670,5860,5860,5860,5860,0
|
|
20230922,134300,572257670,5860,5840,5860,5840,3
|
|
20230922,134200,572240110,5820,5820,5820,5820,0
|
|
20230922,134100,572240110,5820,5820,5820,5820,0
|
|
20230922,134000,572240110,5820,5840,5840,5820,100
|
|
20230922,133900,571657740,5860,5860,5860,5860,3
|
|
20230922,133800,571640160,5850,5850,5850,5850,0
|
|
20230922,133700,571640160,5850,5850,5850,5850,958
|
|
20230922,133600,566035860,5870,5870,5870,5870,0
|
|
20230922,133500,566035860,5870,5870,5870,5870,2
|
|
20230922,133400,566024120,5850,5850,5850,5850,100
|
|
20230922,133300,565439120,5870,5870,5870,5870,0
|
|
20230922,133200,565439120,5870,5870,5870,5870,0
|
|
20230922,133100,565439120,5870,5870,5870,5870,5
|
|
20230922,133000,565409770,5850,5850,5850,5850,0
|
|
20230922,132900,565409770,5850,5850,5850,5850,8
|
|
20230922,132800,565362970,5870,5870,5870,5870,0
|
|
20230922,132700,565362970,5870,5870,5870,5870,1
|
|
20230922,132600,565357100,5850,5850,5850,5850,2
|
|
20230922,132500,565345400,5870,5870,5870,5870,0
|
|
20230922,132400,565345400,5870,5870,5870,5870,0
|
|
20230922,132300,565345400,5870,5870,5870,5870,0
|
|
20230922,132200,565345400,5870,5870,5870,5870,0
|
|
20230922,132100,565345400,5870,5870,5870,5870,0
|
|
20230922,132000,565345400,5870,5870,5870,5870,18
|
|
20230922,131900,565239740,5850,5850,5850,5850,200
|
|
20230922,131800,564069740,5870,5860,5870,5860,6
|
|
20230922,131700,564034570,5870,5880,5880,5870,6
|
|
20230922,131600,563999310,5880,5880,5880,5880,110
|
|
20230922,131500,563352510,5880,5880,5880,5880,33
|
|
20230922,131400,563158470,5840,5840,5840,5840,0
|
|
20230922,131300,563158470,5840,5840,5840,5840,0
|
|
20230922,131200,563158470,5840,5860,5910,5840,2680
|
|
20230922,131100,547382160,5860,5860,5860,5860,20
|
|
20230922,131000,547264960,5860,5860,5860,5860,0
|
|
20230922,130900,547264960,5860,5830,5860,5830,126
|
|
20230922,130800,546530110,5830,5830,5830,5830,33
|
|
20230922,130700,546337720,5830,5830,5830,5830,0
|
|
20230922,130600,546337720,5830,5830,5830,5830,0
|
|
20230922,130500,546337720,5830,5830,5830,5830,1
|
|
20230922,130400,546331890,5810,5810,5810,5810,0
|
|
20230922,130300,546331890,5810,5810,5810,5810,54
|
|
20230922,130200,546018150,5810,5810,5810,5810,0
|
|
20230922,130100,546018150,5810,5810,5810,5810,314
|
|
20230922,130000,544193810,5830,5830,5830,5830,0
|
|
20230922,125900,544193810,5830,5830,5830,5830,0
|
|
20230922,125800,544193810,5830,5830,5830,5830,0
|
|
20230922,125700,544193810,5830,5830,5830,5830,0
|
|
20230922,125600,544193810,5830,5830,5830,5830,0
|
|
20230922,125500,544193810,5830,5830,5830,5830,0
|
|
20230922,125400,544193810,5830,5830,5830,5830,0
|
|
20230922,125300,544193810,5830,5830,5830,5830,0
|
|
20230922,125200,544193810,5830,5830,5830,5830,5
|
|
20230922,125100,544164660,5830,5830,5830,5830,0
|
|
20230922,125000,544164660,5830,5830,5830,5830,0
|
|
20230922,124900,544164660,5830,5800,5830,5800,364
|
|
20230922,124800,542053370,5830,5830,5830,5830,6
|
|
20230922,124700,542018390,5800,5800,5800,5800,1228
|
|
20230922,124600,534895990,5840,5840,5840,5840,0
|
|
20230922,124500,534895990,5840,5830,5840,5810,116
|
|
20230922,124400,534219900,5830,5830,5830,5830,0
|
|
20230922,124300,534219900,5830,5830,5830,5830,0
|
|
20230922,124200,534219900,5830,5810,5830,5810,27
|
|
20230922,124100,534062970,5810,5810,5810,5810,50
|
|
20230922,124000,533772470,5840,5840,5840,5840,0
|
|
20230922,123900,533772470,5840,5840,5840,5840,0
|
|
20230922,123800,533772470,5840,5840,5840,5840,4
|
|
20230922,123700,533749110,5810,5830,5840,5810,369
|
|
20230922,123600,531605030,5820,5820,5820,5820,156
|
|
20230922,123500,530697110,5840,5840,5840,5840,0
|
|
20230922,123400,530697110,5840,5840,5840,5840,0
|
|
20230922,123300,530697110,5840,5840,5840,5840,0
|
|
20230922,123200,530697110,5840,5840,5840,5840,0
|
|
20230922,123100,530697110,5840,5840,5840,5840,0
|
|
20230922,123000,530697110,5840,5840,5840,5840,0
|
|
20230922,122900,530697110,5840,5840,5840,5840,0
|
|
20230922,122800,530697110,5840,5840,5840,5840,0
|
|
20230922,122700,530697110,5840,5840,5840,5840,0
|
|
20230922,122600,530697110,5840,5840,5840,5840,0
|
|
20230922,122500,530697110,5840,5840,5840,5840,5
|
|
20230922,122400,530667910,5850,5850,5850,5850,0
|
|
20230922,122300,530667910,5850,5850,5850,5850,0
|
|
20230922,122200,530667910,5850,5850,5850,5850,0
|
|
20230922,122100,530667910,5850,5850,5850,5850,1
|
|
20230922,122000,530662060,5850,5850,5850,5850,2
|
|
20230922,121900,530650360,5810,5810,5810,5810,500
|
|
20230922,121800,527745360,5850,5850,5850,5850,0
|
|
20230922,121700,527745360,5850,5850,5850,5850,0
|
|
20230922,121600,527745360,5850,5850,5850,5850,0
|
|
20230922,121500,527745360,5850,5850,5850,5850,0
|
|
20230922,121400,527745360,5850,5850,5850,5850,0
|
|
20230922,121300,527745360,5850,5850,5850,5850,0
|
|
20230922,121200,527745360,5850,5850,5850,5850,0
|
|
20230922,121100,527745360,5850,5850,5850,5850,1
|
|
20230922,121000,527739510,5810,5810,5810,5810,0
|
|
20230922,120900,527739510,5810,5810,5810,5810,70
|
|
20230922,120800,527332810,5810,5810,5810,5810,0
|
|
20230922,120700,527332810,5810,5810,5810,5810,0
|
|
20230922,120600,527332810,5810,5810,5810,5810,0
|
|
20230922,120500,527332810,5810,5810,5810,5810,138
|
|
20230922,120400,526531030,5810,5830,5830,5810,534
|
|
20230922,120300,523423410,5830,5830,5830,5830,0
|
|
20230922,120200,523423410,5830,5830,5830,5830,0
|
|
20230922,120100,523423410,5830,5830,5830,5830,200
|
|
20230922,120000,522257410,5830,5830,5830,5830,1011
|
|
20230922,115900,516363280,5840,5840,5840,5840,0
|
|
20230922,115800,516363280,5840,5840,5840,5840,0
|
|
20230922,115700,516363280,5840,5840,5840,5840,0
|
|
20230922,115600,516363280,5840,5840,5840,5840,0
|
|
20230922,115500,516363280,5840,5840,5840,5840,0
|
|
20230922,115400,516363280,5840,5840,5840,5840,100
|
|
20230922,115300,515779280,5840,5840,5840,5830,106
|
|
20230922,115200,515161240,5850,5850,5850,5850,3
|
|
20230922,115100,515143690,5850,5850,5850,5850,0
|
|
20230922,115000,515143690,5850,5850,5850,5850,0
|
|
20230922,114900,515143690,5850,5850,5850,5850,0
|
|
20230922,114800,515143690,5850,5850,5850,5850,0
|
|
20230922,114700,515143690,5850,5850,5850,5850,100
|
|
20230922,114600,514558690,5850,5850,5850,5850,0
|
|
20230922,114500,514558690,5850,5850,5850,5850,0
|
|
20230922,114400,514558690,5850,5850,5850,5850,0
|
|
20230922,114300,514558690,5850,5850,5850,5850,3
|
|
20230922,114200,514541140,5850,5850,5850,5850,0
|
|
20230922,114100,514541140,5850,5850,5850,5850,0
|
|
20230922,114000,514541140,5850,5850,5850,5850,6
|
|
20230922,113900,514506040,5820,5820,5820,5820,169
|
|
20230922,113800,513522460,5850,5850,5850,5840,620
|
|
20230922,113700,509895580,5850,5850,5850,5820,405
|
|
20230922,113600,507526630,5820,5830,5830,5820,1393
|
|
20230922,113500,499415550,5840,5840,5840,5840,10
|
|
20230922,113400,499357150,5860,5860,5860,5860,0
|
|
20230922,113300,499357150,5860,5860,5860,5860,0
|
|
20230922,113200,499357150,5860,5850,5860,5850,856
|
|
20230922,113100,494349530,5850,5860,5860,5810,2185
|
|
20230922,113000,481633780,5900,5850,5910,5850,5311
|
|
20230922,112900,450350860,5840,5830,5840,5830,939
|
|
20230922,112800,444867400,5830,5830,5830,5830,200
|
|
20230922,112700,443701400,5830,5830,5830,5830,2
|
|
20230922,112600,443689740,5820,5820,5820,5820,10
|
|
20230922,112500,443631540,5840,5840,5840,5840,0
|
|
20230922,112400,443631540,5840,5840,5840,5840,0
|
|
20230922,112300,443631540,5840,5840,5840,5840,0
|
|
20230922,112200,443631540,5840,5840,5840,5840,0
|
|
20230922,112100,443631540,5840,5840,5840,5840,2
|
|
20230922,112000,443619860,5830,5830,5830,5830,4
|
|
20230922,111900,443596540,5830,5830,5830,5830,127
|
|
20230922,111800,442856130,5830,5830,5830,5830,6
|
|
20230922,111700,442821150,5830,5830,5830,5830,250
|
|
20230922,111600,441363650,5830,5830,5830,5830,0
|
|
20230922,111500,441363650,5830,5830,5830,5830,0
|
|
20230922,111400,441363650,5830,5830,5830,5830,2
|
|
20230922,111300,441351990,5810,5810,5810,5810,1
|
|
20230922,111200,441346180,5830,5830,5830,5830,0
|
|
20230922,111100,441346180,5830,5830,5830,5830,0
|
|
20230922,111000,441346180,5830,5830,5830,5830,0
|
|
20230922,110900,441346180,5830,5830,5830,5830,0
|
|
20230922,110800,441346180,5830,5830,5830,5830,5
|
|
20230922,110700,441317030,5830,5830,5830,5830,0
|
|
20230922,110600,441317030,5830,5830,5830,5830,0
|
|
20230922,110500,441317030,5830,5830,5830,5830,0
|
|
20230922,110400,441317030,5830,5830,5830,5830,0
|
|
20230922,110300,441317030,5830,5830,5830,5830,0
|
|
20230922,110200,441317030,5830,5830,5830,5830,0
|
|
20230922,110100,441317030,5830,5830,5830,5830,0
|
|
20230922,110000,441317030,5830,5830,5830,5830,3
|
|
20230922,105900,441299540,5810,5810,5810,5810,273
|
|
20230922,105800,439713410,5830,5820,5830,5820,3
|
|
20230922,105700,439695930,5820,5820,5820,5820,4
|
|
20230922,105600,439672650,5800,5820,5820,5800,1000
|
|
20230922,105500,433870550,5850,5850,5850,5850,0
|
|
20230922,105400,433870550,5850,5850,5850,5850,0
|
|
20230922,105300,433870550,5850,5850,5850,5850,0
|
|
20230922,105200,433870550,5850,5850,5850,5850,0
|
|
20230922,105100,433870550,5850,5830,5850,5830,2
|
|
20230922,105000,433858870,5800,5830,5830,5800,3600
|
|
20230922,104900,412954390,5870,5870,5870,5870,0
|
|
20230922,104800,412954390,5870,5870,5870,5870,10
|
|
20230922,104700,412895690,5870,5870,5870,5870,0
|
|
20230922,104600,412895690,5870,5870,5870,5870,0
|
|
20230922,104500,412895690,5870,5870,5870,5870,114
|
|
20230922,104400,412226510,5870,5870,5870,5870,55
|
|
20230922,104300,411903660,5870,5870,5870,5870,23
|
|
20230922,104200,411768650,5880,5880,5880,5880,0
|
|
20230922,104100,411768650,5880,5880,5880,5880,0
|
|
20230922,104000,411768650,5880,5880,5880,5880,0
|
|
20230922,103900,411768650,5880,5880,5880,5880,0
|
|
20230922,103800,411768650,5880,5880,5880,5880,0
|
|
20230922,103700,411768650,5880,5880,5880,5880,0
|
|
20230922,103600,411768650,5880,5880,5880,5880,0
|
|
20230922,103500,411768650,5880,5880,5880,5880,0
|
|
20230922,103400,411768650,5880,5880,5880,5880,0
|
|
20230922,103300,411768650,5880,5880,5880,5880,1
|
|
20230922,103200,411762770,5890,5840,5890,5840,316
|
|
20230922,103100,409908590,5840,5840,5840,5840,0
|
|
20230922,103000,409908590,5840,5830,5840,5830,132
|
|
20230922,102900,409138900,5830,5830,5830,5830,0
|
|
20230922,102800,409138900,5830,5810,5830,5800,639
|
|
20230922,102700,405426280,5810,5810,5810,5810,272
|
|
20230922,102600,403845960,5810,5820,5820,5810,601
|
|
20230922,102500,400353740,5820,5820,5820,5820,20
|
|
20230922,102400,400237340,5840,5840,5840,5840,0
|
|
20230922,102300,400237340,5840,5840,5840,5840,0
|
|
20230922,102200,400237340,5840,5840,5840,5840,0
|
|
20230922,102100,400237340,5840,5840,5840,5840,1
|
|
20230922,102000,400231500,5820,5820,5820,5820,931
|
|
20230922,101900,394813080,5830,5830,5830,5830,0
|
|
20230922,101800,394813080,5830,5830,5880,5820,980
|
|
20230922,101700,389094320,5840,5840,5840,5840,5
|
|
20230922,101600,389065120,5830,5830,5830,5830,0
|
|
20230922,101500,389065120,5830,5830,5830,5830,50
|
|
20230922,101400,388773620,5830,5830,5830,5830,0
|
|
20230922,101300,388773620,5830,5830,5830,5830,0
|
|
20230922,101200,388773620,5830,5830,5830,5830,305
|
|
20230922,101100,386995470,5830,5840,5840,5820,767
|
|
20230922,101000,382528740,5850,5850,5850,5850,0
|
|
20230922,100900,382528740,5850,5850,5850,5850,40
|
|
20230922,100800,382294740,5840,5860,5860,5840,9
|
|
20230922,100700,382242020,5840,5840,5840,5830,200
|
|
20230922,100600,381074620,5860,5830,5860,5820,1189
|
|
20230922,100500,374153930,5830,5840,5840,5830,118
|
|
20230922,100400,373465810,5850,5850,5850,5850,0
|
|
20230922,100300,373465810,5850,5850,5860,5820,2062
|
|
20230922,100200,361442290,5860,5860,5860,5850,785
|
|
20230922,100100,356848830,5870,5880,5880,5870,50
|
|
20230922,100000,356555230,5880,5880,5880,5880,3
|
|
20230922,095900,356537590,5870,5870,5870,5870,103
|
|
20230922,095800,355932980,5850,5860,5860,5850,50
|
|
20230922,095700,355640310,5870,5870,5870,5870,10
|
|
20230922,095600,355581610,5870,5880,5880,5870,52
|
|
20230922,095500,355276290,5880,5880,5880,5880,11
|
|
20230922,095400,355211610,5870,5870,5870,5850,101
|
|
20230922,095300,354620100,5870,5870,5870,5870,40
|
|
20230922,095200,354385300,5890,5890,5890,5890,22
|
|
20230922,095100,354255720,5900,5900,5900,5900,0
|
|
20230922,095000,354255720,5900,5900,5900,5900,0
|
|
20230922,094900,354255720,5900,5900,5900,5900,0
|
|
20230922,094800,354255720,5900,5900,5900,5900,0
|
|
20230922,094700,354255720,5900,5900,5900,5900,0
|
|
20230922,094600,354255720,5900,5880,5910,5880,338
|
|
20230922,094500,352261870,5900,5880,5900,5880,3
|
|
20230922,094400,352244210,5900,5900,5900,5900,0
|
|
20230922,094300,352244210,5900,5900,5900,5900,0
|
|
20230922,094200,352244210,5900,5880,5900,5850,8400
|
|
20230922,094100,303092990,5900,5910,5910,5900,607
|
|
20230922,094000,299511650,5910,5910,5910,5910,0
|
|
20230922,093900,299511650,5910,5910,5910,5910,0
|
|
20230922,093800,299511650,5910,5910,5910,5910,1
|
|
20230922,093700,299505740,5900,5910,5910,5900,95
|
|
20230922,093600,298944990,5900,5870,5900,5870,44
|
|
20230922,093500,298685540,5900,5880,5900,5880,362
|
|
20230922,093400,296556920,5900,5900,5900,5900,20
|
|
20230922,093300,296438920,5900,5880,5910,5880,313
|
|
20230922,093200,294592290,5900,5900,5900,5900,1
|
|
20230922,093100,294586390,5910,5910,5910,5910,0
|
|
20230922,093000,294586390,5910,5910,5910,5910,1
|
|
20230922,092900,294580480,5860,5900,5900,5860,497
|
|
20230922,092800,291662310,5900,5930,5930,5880,442
|
|
20230922,092700,289055560,5900,5910,5910,5900,60
|
|
20230922,092600,288701550,5930,5930,5930,5930,20
|
|
20230922,092500,288582950,5940,5940,5940,5940,0
|
|
20230922,092400,288582950,5940,5940,5940,5940,422
|
|
20230922,092300,286076270,5940,5940,5940,5900,456
|
|
20230922,092200,283378910,5940,5900,5940,5900,293
|
|
20230922,092100,281640050,5940,5930,5940,5930,300
|
|
20230922,092000,279860450,5940,5900,5940,5900,404
|
|
20230922,091900,277476810,5900,5870,5900,5870,970
|
|
20230922,091800,271763290,5880,5880,5880,5880,100
|
|
20230922,091700,271175290,5880,5900,5900,5870,351
|
|
20230922,091600,269111880,5890,5890,5890,5870,429
|
|
20230922,091500,266591610,5890,5880,5890,5880,211
|
|
20230922,091400,265350020,5880,5870,5880,5870,10
|
|
20230922,091300,265291310,5870,5870,5870,5870,388
|
|
20230922,091200,263013750,5870,5890,5890,5870,891
|
|
20230922,091100,257778920,5900,5900,5900,5900,1533
|
|
20230922,091000,248734220,5900,5970,5970,5900,5405
|
|
20230922,090900,216699530,5970,6000,6000,5970,6465
|
|
20230922,090800,177939780,6000,5990,6010,5990,7145
|
|
20230922,090700,135080930,5990,5870,6000,5870,4343
|
|
20230922,090600,109139920,5870,5870,5870,5830,1358
|
|
20230922,090500,101202260,5870,5870,5870,5870,6
|
|
20230922,090400,101167040,5830,5840,5870,5830,1717
|
|
20230922,090300,91142110,5850,5860,5870,5850,516
|
|
20230922,090200,88119190,5860,5960,5960,5830,3324
|
|
20230922,090100,68501740,5970,6000,6000,5920,5286
|
|
20230922,090000,36993800,6000,5950,6000,5950,6194
|