650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,194700,170949470,5850,5850,5850,5850,2604
|
|
20230926,194600,170949470,5850,5850,5850,5850,0
|
|
20230926,194500,170949470,5850,5850,5850,5850,0
|
|
20230926,194400,170949470,5850,5850,5850,5850,0
|
|
20230926,194300,170949470,5850,5850,5850,5850,0
|
|
20230926,194200,170949470,5850,5850,5850,5850,0
|
|
20230926,194100,170949470,5850,5850,5850,5850,0
|
|
20230926,194000,170949470,5850,5850,5850,5850,0
|
|
20230926,193900,170949470,5850,5850,5850,5850,0
|
|
20230926,193800,170949470,5850,5850,5850,5850,0
|
|
20230926,193700,170949470,5850,5850,5850,5850,0
|
|
20230926,193600,170949470,5850,5850,5850,5850,0
|
|
20230926,193500,170949470,5850,5850,5850,5850,0
|
|
20230926,193400,170949470,5850,5850,5850,5850,0
|
|
20230926,193300,170949470,5850,5850,5850,5850,0
|
|
20230926,193200,170949470,5850,5850,5850,5850,0
|
|
20230926,193100,170949470,5850,5850,5850,5850,0
|
|
20230926,193000,170949470,5850,5850,5850,5850,0
|
|
20230926,192900,170949470,5850,5850,5850,5850,0
|
|
20230926,192800,170949470,5850,5850,5850,5850,0
|
|
20230926,192700,170949470,5850,5850,5850,5850,0
|
|
20230926,192600,170949470,5850,5850,5850,5850,0
|
|
20230926,192500,170949470,5850,5850,5850,5850,0
|
|
20230926,192400,170949470,5850,5850,5850,5850,0
|
|
20230926,192300,170949470,5850,5850,5850,5850,0
|
|
20230926,192200,170949470,5850,5850,5850,5850,0
|
|
20230926,192100,170949470,5850,5850,5850,5850,0
|
|
20230926,192000,170949470,5850,5850,5850,5850,0
|
|
20230926,191900,170949470,5850,5850,5850,5850,0
|
|
20230926,191800,170949470,5850,5850,5850,5850,0
|
|
20230926,191700,170949470,5850,5850,5850,5850,2604
|
|
20230926,191600,170949470,5850,5850,5850,5850,0
|
|
20230926,191500,170949470,5850,5850,5850,5850,0
|
|
20230926,191400,170949470,5850,5850,5850,5850,0
|
|
20230926,191300,170949470,5850,5850,5850,5850,0
|
|
20230926,191200,170949470,5850,5850,5850,5850,0
|
|
20230926,191100,170949470,5850,5850,5850,5850,0
|
|
20230926,191000,170949470,5850,5850,5850,5850,0
|
|
20230926,190900,170949470,5850,5850,5850,5850,0
|
|
20230926,190800,170949470,5850,5850,5850,5850,0
|
|
20230926,190700,170949470,5850,5850,5850,5850,0
|
|
20230926,190600,170949470,5850,5850,5850,5850,0
|
|
20230926,190500,170949470,5850,5850,5850,5850,0
|
|
20230926,190400,170949470,5850,5850,5850,5850,0
|
|
20230926,190300,170949470,5850,5850,5850,5850,0
|
|
20230926,190200,170949470,5850,5850,5850,5850,0
|
|
20230926,190100,170949470,5850,5850,5850,5850,0
|
|
20230926,190000,170949470,5850,5850,5850,5850,0
|
|
20230926,185900,170949470,5850,5850,5850,5850,0
|
|
20230926,185800,170949470,5850,5850,5850,5850,0
|
|
20230926,185700,170949470,5850,5850,5850,5850,0
|
|
20230926,185600,170949470,5850,5850,5850,5850,0
|
|
20230926,185500,170949470,5850,5850,5850,5850,0
|
|
20230926,185400,170949470,5850,5850,5850,5850,0
|
|
20230926,185300,170949470,5850,5850,5850,5850,0
|
|
20230926,185200,170949470,5850,5850,5850,5850,0
|
|
20230926,185100,170949470,5850,5850,5850,5850,0
|
|
20230926,185000,170949470,5850,5850,5850,5850,0
|
|
20230926,184900,170949470,5850,5850,5850,5850,0
|
|
20230926,184800,170949470,5850,5850,5850,5850,0
|
|
20230926,184700,170949470,5850,5850,5850,5850,2604
|
|
20230926,184600,170949470,5850,5850,5850,5850,0
|
|
20230926,184500,170949470,5850,5850,5850,5850,0
|
|
20230926,184400,170949470,5850,5850,5850,5850,0
|
|
20230926,184300,170949470,5850,5850,5850,5850,0
|
|
20230926,184200,170949470,5850,5850,5850,5850,0
|
|
20230926,184100,170949470,5850,5850,5850,5850,0
|
|
20230926,184000,170949470,5850,5850,5850,5850,0
|
|
20230926,183900,170949470,5850,5850,5850,5850,0
|
|
20230926,183800,170949470,5850,5850,5850,5850,0
|
|
20230926,183700,170949470,5850,5850,5850,5850,0
|
|
20230926,183600,170949470,5850,5850,5850,5850,0
|
|
20230926,183500,170949470,5850,5850,5850,5850,0
|
|
20230926,183400,170949470,5850,5850,5850,5850,0
|
|
20230926,183300,170949470,5850,5850,5850,5850,0
|
|
20230926,183200,170949470,5850,5850,5850,5850,0
|
|
20230926,183100,170949470,5850,5850,5850,5850,0
|
|
20230926,183000,170949470,5850,5850,5850,5850,0
|
|
20230926,182900,170949470,5850,5850,5850,5850,0
|
|
20230926,182800,170949470,5850,5850,5850,5850,0
|
|
20230926,182700,170949470,5850,5850,5850,5850,0
|
|
20230926,182600,170949470,5850,5850,5850,5850,0
|
|
20230926,182500,170949470,5850,5850,5850,5850,0
|
|
20230926,182400,170949470,5850,5850,5850,5850,0
|
|
20230926,182300,170949470,5850,5850,5850,5850,0
|
|
20230926,182200,170949470,5850,5850,5850,5850,0
|
|
20230926,182100,170949470,5850,5850,5850,5850,0
|
|
20230926,182000,170949470,5850,5850,5850,5850,0
|
|
20230926,181900,170949470,5850,5850,5850,5850,0
|
|
20230926,181800,170949470,5850,5850,5850,5850,0
|
|
20230926,181700,170949470,5850,5850,5850,5850,2604
|
|
20230926,181600,170949470,5850,5850,5850,5850,0
|
|
20230926,181500,170949470,5850,5850,5850,5850,0
|
|
20230926,181400,170949470,5850,5850,5850,5850,0
|
|
20230926,181300,170949470,5850,5850,5850,5850,0
|
|
20230926,181200,170949470,5850,5850,5850,5850,0
|
|
20230926,181100,170949470,5850,5850,5850,5850,0
|
|
20230926,181000,170949470,5850,5850,5850,5850,0
|
|
20230926,180900,170949470,5850,5850,5850,5850,0
|
|
20230926,180800,170949470,5850,5850,5850,5850,0
|
|
20230926,180700,170949470,5850,5850,5850,5850,0
|
|
20230926,180600,170949470,5850,5850,5850,5850,0
|
|
20230926,180500,170949470,5850,5850,5850,5850,0
|
|
20230926,180400,170949470,5850,5850,5850,5850,0
|
|
20230926,180300,170949470,5850,5850,5850,5850,0
|
|
20230926,180200,170949470,5850,5850,5850,5850,0
|
|
20230926,180100,170949470,5850,5850,5850,5850,0
|
|
20230926,180000,170949470,5850,5850,5850,5850,0
|
|
20230926,175900,170949470,5850,5850,5850,5850,0
|
|
20230926,175800,170949470,5850,5850,5850,5850,0
|
|
20230926,175700,170949470,5850,5850,5850,5850,0
|
|
20230926,175600,170949470,5850,5850,5850,5850,0
|
|
20230926,175500,170949470,5850,5850,5850,5850,0
|
|
20230926,175400,170949470,5850,5850,5850,5850,0
|
|
20230926,175300,170949470,5850,5850,5850,5850,0
|
|
20230926,175200,170949470,5850,5850,5850,5850,0
|
|
20230926,175100,170949470,5850,5850,5850,5850,0
|
|
20230926,175000,170949470,5850,5850,5850,5850,0
|
|
20230926,174900,170949470,5850,5850,5850,5850,0
|
|
20230926,174800,170949470,5850,5850,5850,5850,0
|
|
20230926,174700,170949470,5850,5850,5850,5850,2604
|
|
20230926,174600,170949470,5850,5850,5850,5850,0
|
|
20230926,174500,170949470,5850,5850,5850,5850,0
|
|
20230926,174400,170949470,5850,5850,5850,5850,0
|
|
20230926,174300,170949470,5850,5850,5850,5850,0
|
|
20230926,174200,170949470,5850,5850,5850,5850,0
|
|
20230926,174100,170949470,5850,5850,5850,5850,0
|
|
20230926,174000,170949470,5850,5850,5850,5850,0
|
|
20230926,173900,170949470,5850,5850,5850,5850,0
|
|
20230926,173800,170949470,5850,5850,5850,5850,0
|
|
20230926,173700,170949470,5850,5850,5850,5850,0
|
|
20230926,173600,170949470,5850,5850,5850,5850,0
|
|
20230926,173500,170949470,5850,5850,5850,5850,0
|
|
20230926,173400,170949470,5850,5850,5850,5850,0
|
|
20230926,173300,170949470,5850,5850,5850,5850,0
|
|
20230926,173200,170949470,5850,5850,5850,5850,0
|
|
20230926,173100,170949470,5850,5850,5850,5850,0
|
|
20230926,173000,170949470,5850,5850,5850,5850,0
|
|
20230926,172900,170949470,5850,5850,5850,5850,0
|
|
20230926,172800,170949470,5850,5850,5850,5850,0
|
|
20230926,172700,170949470,5850,5850,5850,5850,0
|
|
20230926,172600,170949470,5850,5850,5850,5850,0
|
|
20230926,172500,170949470,5850,5850,5850,5850,0
|
|
20230926,172400,170949470,5850,5850,5850,5850,0
|
|
20230926,172300,170949470,5850,5850,5850,5850,0
|
|
20230926,172200,170949470,5850,5850,5850,5850,0
|
|
20230926,172100,170949470,5850,5850,5850,5850,0
|
|
20230926,172000,170949470,5850,5850,5850,5850,0
|
|
20230926,171900,170949470,5850,5850,5850,5850,0
|
|
20230926,171800,170949470,5850,5850,5850,5850,0
|
|
20230926,171700,170949470,5850,5850,5850,5850,2604
|
|
20230926,171600,170949470,5850,5850,5850,5850,0
|
|
20230926,171500,170949470,5850,5850,5850,5850,0
|
|
20230926,171400,170949470,5850,5850,5850,5850,0
|
|
20230926,171300,170949470,5850,5850,5850,5850,0
|
|
20230926,171200,170949470,5850,5850,5850,5850,0
|
|
20230926,171100,170949470,5850,5850,5850,5850,0
|
|
20230926,171000,170949470,5850,5850,5850,5850,0
|
|
20230926,170900,170949470,5850,5850,5850,5850,0
|
|
20230926,170800,170949470,5850,5850,5850,5850,0
|
|
20230926,170700,170949470,5850,5850,5850,5850,0
|
|
20230926,170600,170949470,5850,5850,5850,5850,0
|
|
20230926,170500,170949470,5850,5850,5850,5850,0
|
|
20230926,170400,170949470,5850,5850,5850,5850,0
|
|
20230926,170300,170949470,5850,5850,5850,5850,0
|
|
20230926,170200,170949470,5850,5850,5850,5850,0
|
|
20230926,170100,170949470,5850,5850,5850,5850,0
|
|
20230926,170000,170949470,5850,5850,5850,5850,0
|
|
20230926,165900,170949470,5850,5850,5850,5850,0
|
|
20230926,165800,170949470,5850,5850,5850,5850,0
|
|
20230926,165700,170949470,5850,5850,5850,5850,0
|
|
20230926,165600,170949470,5850,5850,5850,5850,0
|
|
20230926,165500,170949470,5850,5850,5850,5850,0
|
|
20230926,165400,170949470,5850,5850,5850,5850,0
|
|
20230926,165300,170949470,5850,5850,5850,5850,0
|
|
20230926,165200,170949470,5850,5850,5850,5850,0
|
|
20230926,165100,170949470,5850,5850,5850,5850,0
|
|
20230926,165000,170949470,5850,5850,5850,5850,0
|
|
20230926,164900,170949470,5850,5850,5850,5850,0
|
|
20230926,164800,170949470,5850,5850,5850,5850,0
|
|
20230926,164700,170949470,5850,5850,5850,5850,2604
|
|
20230926,164600,170949470,5850,5850,5850,5850,0
|
|
20230926,164500,170949470,5850,5850,5850,5850,0
|
|
20230926,164400,170949470,5850,5850,5850,5850,0
|
|
20230926,164300,170949470,5850,5850,5850,5850,0
|
|
20230926,164200,170949470,5850,5850,5850,5850,0
|
|
20230926,164100,170949470,5850,5850,5850,5850,0
|
|
20230926,164000,170949470,5850,5850,5850,5850,0
|
|
20230926,163900,170949470,5850,5850,5850,5850,0
|
|
20230926,163800,170949470,5850,5850,5850,5850,0
|
|
20230926,163700,170949470,5850,5850,5850,5850,0
|
|
20230926,163600,170949470,5850,5850,5850,5850,0
|
|
20230926,163500,170949470,5850,5850,5850,5850,0
|
|
20230926,163400,170949470,5850,5850,5850,5850,0
|
|
20230926,163300,170949470,5850,5850,5850,5850,0
|
|
20230926,163200,170949470,5850,5850,5850,5850,0
|
|
20230926,163100,170949470,5850,5850,5850,5850,0
|
|
20230926,163000,170949470,5850,5850,5850,5850,0
|
|
20230926,162900,170949470,5850,5850,5850,5850,0
|
|
20230926,162800,170949470,5850,5850,5850,5850,0
|
|
20230926,162700,170949470,5850,5850,5850,5850,0
|
|
20230926,162600,170949470,5850,5850,5850,5850,0
|
|
20230926,162500,170949470,5850,5850,5850,5850,0
|
|
20230926,162400,170949470,5850,5850,5850,5850,0
|
|
20230926,162300,170949470,5850,5850,5850,5850,0
|
|
20230926,162200,170949470,5850,5850,5850,5850,0
|
|
20230926,162100,170949470,5850,5850,5850,5850,0
|
|
20230926,162000,170949470,5850,5850,5850,5850,0
|
|
20230926,161900,170949470,5850,5850,5850,5850,0
|
|
20230926,161800,170949470,5850,5850,5850,5850,0
|
|
20230926,161700,170949470,5850,5850,5850,5850,2604
|
|
20230926,161600,170949470,5850,5850,5850,5850,0
|
|
20230926,161500,170949470,5850,5850,5850,5850,0
|
|
20230926,161400,170949470,5850,5850,5850,5850,0
|
|
20230926,161300,170949470,5850,5850,5850,5850,0
|
|
20230926,161200,170949470,5850,5850,5850,5850,0
|
|
20230926,161100,170949470,5850,5850,5850,5850,0
|
|
20230926,161000,170949470,5850,5850,5850,5850,0
|
|
20230926,160900,170949470,5850,5850,5850,5850,0
|
|
20230926,160800,170949470,5850,5850,5850,5850,0
|
|
20230926,160700,170949470,5850,5850,5850,5850,0
|
|
20230926,160600,170949470,5850,5850,5850,5850,0
|
|
20230926,160500,170949470,5850,5850,5850,5850,0
|
|
20230926,160400,170949470,5850,5850,5850,5850,0
|
|
20230926,160300,170949470,5850,5850,5850,5850,0
|
|
20230926,160200,170949470,5850,5850,5850,5850,0
|
|
20230926,160100,170949470,5850,5850,5850,5850,0
|
|
20230926,160000,170949470,5850,5850,5850,5850,0
|
|
20230926,155900,170949470,5850,5850,5850,5850,0
|
|
20230926,155800,170949470,5850,5850,5850,5850,0
|
|
20230926,155700,170949470,5850,5850,5850,5850,0
|
|
20230926,155600,170949470,5850,5850,5850,5850,0
|
|
20230926,155500,170949470,5850,5850,5850,5850,0
|
|
20230926,155400,170949470,5850,5850,5850,5850,0
|
|
20230926,155300,170949470,5850,5850,5850,5850,0
|
|
20230926,155200,170949470,5850,5850,5850,5850,0
|
|
20230926,155100,170949470,5850,5850,5850,5850,0
|
|
20230926,155000,170949470,5850,5850,5850,5850,0
|
|
20230926,154900,170949470,5850,5850,5850,5850,0
|
|
20230926,154800,170949470,5850,5850,5850,5850,0
|
|
20230926,154700,170949470,5850,5850,5850,5850,2604
|
|
20230926,154600,170949470,5850,5850,5850,5850,0
|
|
20230926,154500,170949470,5850,5850,5850,5850,0
|
|
20230926,154400,170949470,5850,5850,5850,5850,0
|
|
20230926,154300,170949470,5850,5850,5850,5850,0
|
|
20230926,154200,170949470,5850,5850,5850,5850,0
|
|
20230926,154100,170949470,5850,5850,5850,5850,0
|
|
20230926,154000,170949470,5850,5850,5850,5850,0
|
|
20230926,153900,170949470,5850,5850,5850,5850,0
|
|
20230926,153800,170949470,5850,5850,5850,5850,0
|
|
20230926,153700,170949470,5850,5850,5850,5850,0
|
|
20230926,153600,170949470,5850,5850,5850,5850,0
|
|
20230926,153500,170949470,5850,5850,5850,5850,0
|
|
20230926,153400,170949470,5850,5850,5850,5850,0
|
|
20230926,153300,170949470,5850,5850,5850,5850,0
|
|
20230926,153200,170949470,5850,5850,5850,5850,0
|
|
20230926,153100,170949470,5850,5850,5850,5850,0
|
|
20230926,153000,170949470,5850,5850,5850,5850,2604
|
|
20230926,152900,155716070,5850,5850,5850,5850,0
|
|
20230926,152800,155716070,5850,5850,5850,5850,0
|
|
20230926,152700,155716070,5850,5850,5850,5850,0
|
|
20230926,152600,155716070,5850,5850,5850,5850,0
|
|
20230926,152500,155716070,5850,5850,5850,5850,0
|
|
20230926,152400,155716070,5850,5850,5850,5850,0
|
|
20230926,152300,155716070,5850,5850,5850,5850,0
|
|
20230926,152200,155716070,5850,5850,5850,5850,0
|
|
20230926,152100,155716070,5850,5850,5850,5850,0
|
|
20230926,152000,155716070,5850,5850,5850,5850,0
|
|
20230926,151900,155716070,5850,5810,5850,5810,401
|
|
20230926,151800,153377420,5800,5800,5800,5800,1
|
|
20230926,151700,153371620,5810,5810,5810,5810,4
|
|
20230926,151600,153348380,5800,5830,5830,5800,173
|
|
20230926,151500,152343470,5800,5800,5800,5800,0
|
|
20230926,151400,152343470,5800,5790,5800,5790,2323
|
|
20230926,151300,138870320,5790,5790,5790,5790,0
|
|
20230926,151200,138870320,5790,5790,5790,5790,1
|
|
20230926,151100,138864530,5800,5830,5830,5800,8
|
|
20230926,151000,138817950,5800,5840,5840,5800,208
|
|
20230926,150900,137604030,5850,5820,5850,5780,4651
|
|
20230926,150800,110680870,5850,5850,5850,5850,0
|
|
20230926,150700,110680870,5850,5850,5850,5850,0
|
|
20230926,150600,110680870,5850,5850,5850,5850,0
|
|
20230926,150500,110680870,5850,5850,5850,5850,0
|
|
20230926,150400,110680870,5850,5850,5850,5850,0
|
|
20230926,150300,110680870,5850,5850,5850,5850,0
|
|
20230926,150200,110680870,5850,5850,5850,5850,0
|
|
20230926,150100,110680870,5850,5850,5850,5850,10
|
|
20230926,150000,110622370,5850,5850,5850,5850,0
|
|
20230926,145900,110622370,5850,5850,5850,5850,0
|
|
20230926,145800,110622370,5850,5850,5850,5850,0
|
|
20230926,145700,110622370,5850,5850,5850,5850,170
|
|
20230926,145600,109627870,5850,5850,5850,5850,6
|
|
20230926,145500,109592770,5830,5830,5830,5830,0
|
|
20230926,145400,109592770,5830,5830,5830,5830,0
|
|
20230926,145300,109592770,5830,5830,5830,5830,112
|
|
20230926,145200,108939810,5830,5830,5830,5830,0
|
|
20230926,145100,108939810,5830,5830,5830,5830,72
|
|
20230926,145000,108520050,5860,5860,5860,5860,0
|
|
20230926,144900,108520050,5860,5860,5860,5860,0
|
|
20230926,144800,108520050,5860,5860,5860,5860,0
|
|
20230926,144700,108520050,5860,5860,5860,5860,0
|
|
20230926,144600,108520050,5860,5860,5860,5860,0
|
|
20230926,144500,108520050,5860,5860,5860,5860,0
|
|
20230926,144400,108520050,5860,5860,5860,5860,0
|
|
20230926,144300,108520050,5860,5860,5860,5860,0
|
|
20230926,144200,108520050,5860,5830,5860,5830,51
|
|
20230926,144100,108222690,5870,5870,5870,5870,0
|
|
20230926,144000,108222690,5870,5870,5870,5870,0
|
|
20230926,143900,108222690,5870,5870,5870,5870,0
|
|
20230926,143800,108222690,5870,5870,5870,5870,0
|
|
20230926,143700,108222690,5870,5870,5870,5870,0
|
|
20230926,143600,108222690,5870,5870,5870,5870,0
|
|
20230926,143500,108222690,5870,5870,5870,5870,0
|
|
20230926,143400,108222690,5870,5870,5870,5870,1
|
|
20230926,143300,108216820,5870,5870,5870,5870,0
|
|
20230926,143200,108216820,5870,5870,5870,5870,0
|
|
20230926,143100,108216820,5870,5870,5870,5870,0
|
|
20230926,143000,108216820,5870,5870,5870,5870,0
|
|
20230926,142900,108216820,5870,5870,5870,5870,0
|
|
20230926,142800,108216820,5870,5870,5870,5870,0
|
|
20230926,142700,108216820,5870,5870,5870,5870,0
|
|
20230926,142600,108216820,5870,5870,5870,5870,54
|
|
20230926,142500,107899840,5870,5860,5870,5860,700
|
|
20230926,142400,103795840,5860,5860,5860,5860,100
|
|
20230926,142300,103209840,5870,5870,5870,5870,0
|
|
20230926,142200,103209840,5870,5870,5870,5870,2
|
|
20230926,142100,103198100,5860,5860,5860,5860,201
|
|
20230926,142000,102020240,5860,5860,5860,5860,1
|
|
20230926,141900,102014380,5850,5850,5850,5850,0
|
|
20230926,141800,102014380,5850,5850,5850,5850,27
|
|
20230926,141700,101856430,5850,5850,5850,5850,0
|
|
20230926,141600,101856430,5850,5850,5850,5850,0
|
|
20230926,141500,101856430,5850,5850,5850,5850,0
|
|
20230926,141400,101856430,5850,5850,5850,5850,0
|
|
20230926,141300,101856430,5850,5850,5850,5850,1
|
|
20230926,141200,101850580,5840,5840,5840,5840,37
|
|
20230926,141100,101634500,5860,5860,5860,5860,0
|
|
20230926,141000,101634500,5860,5860,5860,5860,0
|
|
20230926,140900,101634500,5860,5860,5860,5860,0
|
|
20230926,140800,101634500,5860,5860,5860,5860,0
|
|
20230926,140700,101634500,5860,5860,5860,5860,0
|
|
20230926,140600,101634500,5860,5860,5860,5860,0
|
|
20230926,140500,101634500,5860,5860,5860,5860,0
|
|
20230926,140400,101634500,5860,5860,5860,5860,0
|
|
20230926,140300,101634500,5860,5860,5860,5860,0
|
|
20230926,140200,101634500,5860,5860,5860,5860,0
|
|
20230926,140100,101634500,5860,5860,5860,5860,0
|
|
20230926,140000,101634500,5860,5860,5860,5860,0
|
|
20230926,135900,101634500,5860,5860,5860,5860,0
|
|
20230926,135800,101634500,5860,5860,5860,5860,0
|
|
20230926,135700,101634500,5860,5860,5860,5860,0
|
|
20230926,135600,101634500,5860,5860,5860,5860,0
|
|
20230926,135500,101634500,5860,5860,5860,5860,0
|
|
20230926,135400,101634500,5860,5830,5860,5800,1067
|
|
20230926,135300,95437340,5850,5850,5850,5850,0
|
|
20230926,135200,95437340,5850,5850,5850,5850,0
|
|
20230926,135100,95437340,5850,5850,5850,5850,0
|
|
20230926,135000,95437340,5850,5850,5850,5850,0
|
|
20230926,134900,95437340,5850,5850,5850,5850,0
|
|
20230926,134800,95437340,5850,5850,5850,5850,0
|
|
20230926,134700,95437340,5850,5840,5850,5840,4
|
|
20230926,134600,95413950,5860,5860,5860,5860,0
|
|
20230926,134500,95413950,5860,5860,5860,5860,0
|
|
20230926,134400,95413950,5860,5860,5860,5860,0
|
|
20230926,134300,95413950,5860,5860,5860,5860,0
|
|
20230926,134200,95413950,5860,5860,5860,5860,0
|
|
20230926,134100,95413950,5860,5860,5860,5860,0
|
|
20230926,134000,95413950,5860,5860,5860,5860,0
|
|
20230926,133900,95413950,5860,5860,5860,5860,0
|
|
20230926,133800,95413950,5860,5860,5860,5860,0
|
|
20230926,133700,95413950,5860,5850,5860,5850,4
|
|
20230926,133600,95390540,5830,5830,5830,5830,180
|
|
20230926,133500,94341140,5870,5870,5870,5870,0
|
|
20230926,133400,94341140,5870,5870,5870,5870,0
|
|
20230926,133300,94341140,5870,5870,5870,5870,0
|
|
20230926,133200,94341140,5870,5870,5870,5870,0
|
|
20230926,133100,94341140,5870,5870,5870,5870,0
|
|
20230926,133000,94341140,5870,5870,5870,5870,0
|
|
20230926,132900,94341140,5870,5870,5870,5870,0
|
|
20230926,132800,94341140,5870,5870,5870,5870,0
|
|
20230926,132700,94341140,5870,5870,5870,5870,0
|
|
20230926,132600,94341140,5870,5870,5870,5870,0
|
|
20230926,132500,94341140,5870,5870,5870,5870,0
|
|
20230926,132400,94341140,5870,5870,5870,5870,0
|
|
20230926,132300,94341140,5870,5850,5870,5850,12
|
|
20230926,132200,94270870,5850,5850,5850,5850,1
|
|
20230926,132100,94265020,5860,5860,5860,5860,0
|
|
20230926,132000,94265020,5860,5860,5860,5860,0
|
|
20230926,131900,94265020,5860,5860,5860,5860,8
|
|
20230926,131800,94218140,5830,5830,5830,5830,200
|
|
20230926,131700,93052140,5870,5870,5870,5870,0
|
|
20230926,131600,93052140,5870,5870,5870,5870,0
|
|
20230926,131500,93052140,5870,5870,5870,5870,10
|
|
20230926,131400,92993440,5870,5870,5870,5870,0
|
|
20230926,131300,92993440,5870,5870,5870,5870,0
|
|
20230926,131200,92993440,5870,5870,5870,5870,0
|
|
20230926,131100,92993440,5870,5870,5870,5870,0
|
|
20230926,131000,92993440,5870,5870,5870,5870,0
|
|
20230926,130900,92993440,5870,5870,5870,5870,0
|
|
20230926,130800,92993440,5870,5870,5870,5870,0
|
|
20230926,130700,92993440,5870,5870,5870,5870,0
|
|
20230926,130600,92993440,5870,5870,5870,5870,0
|
|
20230926,130500,92993440,5870,5870,5870,5870,0
|
|
20230926,130400,92993440,5870,5870,5870,5870,0
|
|
20230926,130300,92993440,5870,5870,5870,5870,0
|
|
20230926,130200,92993440,5870,5870,5870,5870,1
|
|
20230926,130100,92987570,5860,5860,5860,5860,0
|
|
20230926,130000,92987570,5860,5860,5860,5860,0
|
|
20230926,125900,92987570,5860,5860,5860,5860,130
|
|
20230926,125800,92225770,5860,5830,5860,5830,8
|
|
20230926,125700,92179060,5830,5830,5830,5830,4
|
|
20230926,125600,92155740,5850,5850,5850,5850,0
|
|
20230926,125500,92155740,5850,5850,5850,5850,5
|
|
20230926,125400,92126490,5840,5830,5840,5830,43
|
|
20230926,125300,91875450,5820,5860,5860,5820,276
|
|
20230926,125200,90269050,5820,5820,5820,5820,0
|
|
20230926,125100,90269050,5820,5820,5820,5820,0
|
|
20230926,125000,90269050,5820,5820,5820,5820,0
|
|
20230926,124900,90269050,5820,5820,5820,5820,0
|
|
20230926,124800,90269050,5820,5820,5820,5820,0
|
|
20230926,124700,90269050,5820,5820,5820,5820,59
|
|
20230926,124600,89925670,5870,5870,5870,5870,75
|
|
20230926,124500,89485420,5870,5870,5870,5870,0
|
|
20230926,124400,89485420,5870,5870,5870,5870,0
|
|
20230926,124300,89485420,5870,5870,5870,5870,0
|
|
20230926,124200,89485420,5870,5870,5870,5870,0
|
|
20230926,124100,89485420,5870,5870,5870,5870,0
|
|
20230926,124000,89485420,5870,5870,5870,5870,0
|
|
20230926,123900,89485420,5870,5870,5870,5870,0
|
|
20230926,123800,89485420,5870,5870,5870,5870,0
|
|
20230926,123700,89485420,5870,5870,5870,5870,0
|
|
20230926,123600,89485420,5870,5870,5870,5870,0
|
|
20230926,123500,89485420,5870,5870,5870,5870,0
|
|
20230926,123400,89485420,5870,5870,5870,5870,0
|
|
20230926,123300,89485420,5870,5870,5870,5870,0
|
|
20230926,123200,89485420,5870,5870,5870,5870,1
|
|
20230926,123100,89479550,5800,5800,5800,5800,0
|
|
20230926,123000,89479550,5800,5800,5800,5800,0
|
|
20230926,122900,89479550,5800,5800,5800,5800,10
|
|
20230926,122800,89421550,5800,5800,5800,5800,0
|
|
20230926,122700,89421550,5800,5820,5820,5800,839
|
|
20230926,122600,84544400,5830,5830,5830,5830,0
|
|
20230926,122500,84544400,5830,5830,5830,5830,0
|
|
20230926,122400,84544400,5830,5830,5830,5830,236
|
|
20230926,122300,83168520,5880,5880,5880,5880,0
|
|
20230926,122200,83168520,5880,5880,5880,5880,2
|
|
20230926,122100,83156760,5860,5860,5860,5860,0
|
|
20230926,122000,83156760,5860,5860,5860,5860,37
|
|
20230926,121900,82939940,5880,5880,5880,5880,0
|
|
20230926,121800,82939940,5880,5880,5880,5880,0
|
|
20230926,121700,82939940,5880,5880,5880,5880,3
|
|
20230926,121600,82922300,5860,5860,5860,5860,0
|
|
20230926,121500,82922300,5860,5860,5860,5860,0
|
|
20230926,121400,82922300,5860,5860,5860,5860,190
|
|
20230926,121300,81808900,5880,5880,5880,5880,0
|
|
20230926,121200,81808900,5880,5880,5880,5880,0
|
|
20230926,121100,81808900,5880,5880,5880,5880,0
|
|
20230926,121000,81808900,5880,5880,5880,5880,0
|
|
20230926,120900,81808900,5880,5890,5890,5880,172
|
|
20230926,120800,80797510,5860,5860,5860,5860,230
|
|
20230926,120700,79449710,5870,5870,5870,5870,101
|
|
20230926,120600,78856840,5870,5860,5870,5860,156
|
|
20230926,120500,77942640,5860,5860,5860,5860,0
|
|
20230926,120400,77942640,5860,5860,5860,5860,0
|
|
20230926,120300,77942640,5860,5860,5860,5860,0
|
|
20230926,120200,77942640,5860,5860,5860,5860,0
|
|
20230926,120100,77942640,5860,5850,5860,5850,520
|
|
20230926,120000,74895640,5850,5850,5850,5850,200
|
|
20230926,115900,73725640,5840,5840,5840,5840,274
|
|
20230926,115800,72125480,5810,5810,5810,5810,0
|
|
20230926,115700,72125480,5810,5810,5810,5810,0
|
|
20230926,115600,72125480,5810,5810,5810,5810,0
|
|
20230926,115500,72125480,5810,5810,5810,5810,0
|
|
20230926,115400,72125480,5810,5810,5810,5810,0
|
|
20230926,115300,72125480,5810,5810,5810,5810,0
|
|
20230926,115200,72125480,5810,5810,5810,5810,0
|
|
20230926,115100,72125480,5810,5810,5810,5810,390
|
|
20230926,115000,69859580,5840,5840,5840,5840,0
|
|
20230926,114900,69859580,5840,5840,5840,5840,0
|
|
20230926,114800,69859580,5840,5840,5840,5840,0
|
|
20230926,114700,69859580,5840,5840,5840,5840,0
|
|
20230926,114600,69859580,5840,5840,5840,5840,0
|
|
20230926,114500,69859580,5840,5840,5840,5840,0
|
|
20230926,114400,69859580,5840,5840,5840,5840,6
|
|
20230926,114300,69824540,5810,5810,5810,5810,0
|
|
20230926,114200,69824540,5810,5810,5810,5810,0
|
|
20230926,114100,69824540,5810,5810,5810,5810,90
|
|
20230926,114000,69301640,5820,5820,5820,5820,0
|
|
20230926,113900,69301640,5820,5820,5820,5820,0
|
|
20230926,113800,69301640,5820,5820,5820,5820,40
|
|
20230926,113700,69068840,5820,5820,5820,5820,0
|
|
20230926,113600,69068840,5820,5820,5820,5820,0
|
|
20230926,113500,69068840,5820,5820,5820,5820,1
|
|
20230926,113400,69063020,5810,5810,5810,5810,100
|
|
20230926,113300,68482020,5810,5810,5810,5810,0
|
|
20230926,113200,68482020,5810,5810,5810,5810,0
|
|
20230926,113100,68482020,5810,5810,5810,5810,0
|
|
20230926,113000,68482020,5810,5810,5810,5810,0
|
|
20230926,112900,68482020,5810,5810,5810,5810,0
|
|
20230926,112800,68482020,5810,5810,5810,5810,888
|
|
20230926,112700,63322740,5810,5810,5810,5810,0
|
|
20230926,112600,63322740,5810,5810,5810,5810,0
|
|
20230926,112500,63322740,5810,5810,5810,5810,0
|
|
20230926,112400,63322740,5810,5810,5810,5810,0
|
|
20230926,112300,63322740,5810,5810,5810,5810,0
|
|
20230926,112200,63322740,5810,5810,5810,5810,0
|
|
20230926,112100,63322740,5810,5810,5810,5810,0
|
|
20230926,112000,63322740,5810,5810,5810,5810,0
|
|
20230926,111900,63322740,5810,5810,5810,5810,0
|
|
20230926,111800,63322740,5810,5810,5810,5810,0
|
|
20230926,111700,63322740,5810,5810,5810,5810,0
|
|
20230926,111600,63322740,5810,5810,5810,5810,0
|
|
20230926,111500,63322740,5810,5810,5810,5810,852
|
|
20230926,111400,58372620,5810,5810,5810,5810,0
|
|
20230926,111300,58372620,5810,5810,5810,5810,0
|
|
20230926,111200,58372620,5810,5810,5810,5810,0
|
|
20230926,111100,58372620,5810,5810,5810,5810,0
|
|
20230926,111000,58372620,5810,5810,5810,5810,0
|
|
20230926,110900,58372620,5810,5810,5810,5810,183
|
|
20230926,110800,57309390,5810,5810,5810,5810,0
|
|
20230926,110700,57309390,5810,5810,5810,5810,0
|
|
20230926,110600,57309390,5810,5810,5810,5810,0
|
|
20230926,110500,57309390,5810,5810,5810,5810,0
|
|
20230926,110400,57309390,5810,5810,5810,5810,0
|
|
20230926,110300,57309390,5810,5810,5810,5810,50
|
|
20230926,110200,57018890,5820,5820,5820,5820,0
|
|
20230926,110100,57018890,5820,5820,5820,5820,0
|
|
20230926,110000,57018890,5820,5820,5820,5820,0
|
|
20230926,105900,57018890,5820,5820,5820,5820,0
|
|
20230926,105800,57018890,5820,5820,5820,5820,0
|
|
20230926,105700,57018890,5820,5820,5820,5820,0
|
|
20230926,105600,57018890,5820,5820,5820,5820,0
|
|
20230926,105500,57018890,5820,5820,5820,5820,0
|
|
20230926,105400,57018890,5820,5820,5820,5820,0
|
|
20230926,105300,57018890,5820,5820,5820,5820,0
|
|
20230926,105200,57018890,5820,5820,5820,5820,0
|
|
20230926,105100,57018890,5820,5820,5820,5820,0
|
|
20230926,105000,57018890,5820,5810,5820,5810,38
|
|
20230926,104900,56798100,5800,5800,5800,5800,0
|
|
20230926,104800,56798100,5800,5800,5800,5800,300
|
|
20230926,104700,55058100,5810,5810,5810,5810,1000
|
|
20230926,104600,49248100,5800,5800,5800,5800,0
|
|
20230926,104500,49248100,5800,5810,5810,5800,128
|
|
20230926,104400,48504490,5820,5820,5820,5820,2
|
|
20230926,104300,48492850,5840,5840,5840,5840,0
|
|
20230926,104200,48492850,5840,5840,5840,5840,0
|
|
20230926,104100,48492850,5840,5840,5840,5840,0
|
|
20230926,104000,48492850,5840,5840,5840,5840,943
|
|
20230926,103900,42985730,5840,5840,5840,5840,0
|
|
20230926,103800,42985730,5840,5840,5840,5840,0
|
|
20230926,103700,42985730,5840,5840,5840,5840,0
|
|
20230926,103600,42985730,5840,5840,5840,5840,0
|
|
20230926,103500,42985730,5840,5840,5840,5840,2
|
|
20230926,103400,42974050,5810,5810,5810,5810,0
|
|
20230926,103300,42974050,5810,5810,5810,5810,0
|
|
20230926,103200,42974050,5810,5810,5810,5810,0
|
|
20230926,103100,42974050,5810,5810,5810,5810,0
|
|
20230926,103000,42974050,5810,5810,5810,5810,2
|
|
20230926,102900,42962430,5800,5800,5800,5800,0
|
|
20230926,102800,42962430,5800,5800,5800,5800,0
|
|
20230926,102700,42962430,5800,5800,5800,5800,0
|
|
20230926,102600,42962430,5800,5800,5800,5800,20
|
|
20230926,102500,42846430,5800,5800,5800,5800,0
|
|
20230926,102400,42846430,5800,5800,5800,5800,0
|
|
20230926,102300,42846430,5800,5800,5800,5800,0
|
|
20230926,102200,42846430,5800,5800,5800,5800,0
|
|
20230926,102100,42846430,5800,5800,5800,5800,0
|
|
20230926,102000,42846430,5800,5800,5800,5800,0
|
|
20230926,101900,42846430,5800,5800,5800,5800,0
|
|
20230926,101800,42846430,5800,5800,5800,5800,213
|
|
20230926,101700,41611030,5840,5840,5840,5840,0
|
|
20230926,101600,41611030,5840,5840,5840,5840,0
|
|
20230926,101500,41611030,5840,5840,5840,5840,0
|
|
20230926,101400,41611030,5840,5840,5840,5840,0
|
|
20230926,101300,41611030,5840,5840,5840,5840,8
|
|
20230926,101200,41564310,5850,5850,5850,5850,0
|
|
20230926,101100,41564310,5850,5850,5850,5850,0
|
|
20230926,101000,41564310,5850,5850,5850,5850,0
|
|
20230926,100900,41564310,5850,5820,5850,5820,85
|
|
20230926,100800,41068590,5800,5800,5800,5800,77
|
|
20230926,100700,40621990,5800,5800,5800,5800,8
|
|
20230926,100600,40575590,5800,5800,5800,5800,2
|
|
20230926,100500,40563990,5780,5780,5780,5780,0
|
|
20230926,100400,40563990,5780,5780,5780,5780,0
|
|
20230926,100300,40563990,5780,5780,5780,5780,0
|
|
20230926,100200,40563990,5780,5780,5780,5780,0
|
|
20230926,100100,40563990,5780,5790,5790,5780,115
|
|
20230926,100000,39899160,5790,5820,5820,5790,30
|
|
20230926,095900,39725170,5790,5790,5790,5790,0
|
|
20230926,095800,39725170,5790,5820,5820,5790,59
|
|
20230926,095700,39383500,5810,5810,5810,5810,3
|
|
20230926,095600,39366070,5790,5790,5790,5790,0
|
|
20230926,095500,39366070,5790,5790,5790,5790,181
|
|
20230926,095400,38318080,5810,5810,5810,5810,10
|
|
20230926,095300,38259980,5810,5810,5810,5810,0
|
|
20230926,095200,38259980,5810,5810,5810,5810,0
|
|
20230926,095100,38259980,5810,5810,5810,5810,0
|
|
20230926,095000,38259980,5810,5810,5810,5810,0
|
|
20230926,094900,38259980,5810,5810,5810,5810,0
|
|
20230926,094800,38259980,5810,5810,5810,5810,0
|
|
20230926,094700,38259980,5810,5810,5810,5810,10
|
|
20230926,094600,38201880,5810,5810,5810,5810,1
|
|
20230926,094500,38196070,5810,5810,5810,5810,0
|
|
20230926,094400,38196070,5810,5780,5810,5780,18
|
|
20230926,094300,38092000,5780,5780,5780,5780,233
|
|
20230926,094200,36745260,5780,5780,5780,5780,614
|
|
20230926,094100,33196340,5790,5790,5790,5790,0
|
|
20230926,094000,33196340,5790,5790,5790,5790,28
|
|
20230926,093900,33034220,5840,5840,5840,5840,0
|
|
20230926,093800,33034220,5840,5840,5840,5840,1
|
|
20230926,093700,33028380,5840,5840,5840,5840,1
|
|
20230926,093600,33022540,5840,5840,5840,5840,0
|
|
20230926,093500,33022540,5840,5840,5840,5840,0
|
|
20230926,093400,33022540,5840,5840,5840,5840,0
|
|
20230926,093300,33022540,5840,5840,5840,5840,1
|
|
20230926,093200,33016700,5850,5850,5850,5850,0
|
|
20230926,093100,33016700,5850,5820,5850,5820,16
|
|
20230926,093000,32923460,5790,5790,5800,5790,1032
|
|
20230926,092900,26948170,5800,5800,5800,5800,0
|
|
20230926,092800,26948170,5800,5800,5800,5800,0
|
|
20230926,092700,26948170,5800,5800,5800,5800,0
|
|
20230926,092600,26948170,5800,5800,5800,5800,0
|
|
20230926,092500,26948170,5800,5830,5830,5800,117
|
|
20230926,092400,26269450,5840,5840,5840,5840,0
|
|
20230926,092300,26269450,5840,5840,5840,5840,1
|
|
20230926,092200,26263610,5800,5800,5800,5800,49
|
|
20230926,092100,25979410,5840,5840,5840,5840,1
|
|
20230926,092000,25973570,5800,5800,5810,5800,1466
|
|
20230926,091900,17470660,5810,5810,5810,5810,449
|
|
20230926,091800,14861970,5820,5860,5860,5820,103
|
|
20230926,091700,14262120,5830,5830,5830,5830,400
|
|
20230926,091600,11930120,5880,5880,5880,5880,0
|
|
20230926,091500,11930120,5880,5880,5880,5880,0
|
|
20230926,091400,11930120,5880,5880,5880,5880,0
|
|
20230926,091300,11930120,5880,5880,5880,5880,0
|
|
20230926,091200,11930120,5880,5860,5880,5860,101
|
|
20230926,091100,11337460,5870,5870,5870,5870,0
|
|
20230926,091000,11337460,5870,5870,5870,5870,851
|
|
20230926,090900,6342090,5870,5870,5870,5870,0
|
|
20230926,090800,6342090,5870,5870,5870,5870,0
|
|
20230926,090700,6342090,5870,5870,5870,5870,0
|
|
20230926,090600,6342090,5870,5870,5870,5870,56
|
|
20230926,090500,6013370,5870,5850,5870,5850,145
|
|
20230926,090400,5163650,5840,5840,5840,5840,1
|
|
20230926,090300,5157810,5830,5830,5830,5830,1
|
|
20230926,090200,5151980,5820,5830,5830,5820,657
|
|
20230926,090100,1327020,5860,5860,5860,5860,6
|
|
20230926,090000,1291860,5870,5880,5900,5870,220
|