678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,201500,299589200,5660,5660,5660,5660,627
|
|
20230920,201400,299589200,5660,5660,5660,5660,0
|
|
20230920,201300,299589200,5660,5660,5660,5660,0
|
|
20230920,201200,299589200,5660,5660,5660,5660,0
|
|
20230920,201100,299589200,5660,5660,5660,5660,0
|
|
20230920,201000,299589200,5660,5660,5660,5660,0
|
|
20230920,200900,299589200,5660,5660,5660,5660,0
|
|
20230920,200800,299589200,5660,5660,5660,5660,0
|
|
20230920,200700,299589200,5660,5660,5660,5660,0
|
|
20230920,200600,299589200,5660,5660,5660,5660,0
|
|
20230920,200500,299589200,5660,5660,5660,5660,0
|
|
20230920,200400,299589200,5660,5660,5660,5660,0
|
|
20230920,200300,299589200,5660,5660,5660,5660,0
|
|
20230920,200200,299589200,5660,5660,5660,5660,0
|
|
20230920,200100,299589200,5660,5660,5660,5660,0
|
|
20230920,200000,299589200,5660,5660,5660,5660,0
|
|
20230920,195900,299589200,5660,5660,5660,5660,0
|
|
20230920,195800,299589200,5660,5660,5660,5660,0
|
|
20230920,195700,299589200,5660,5660,5660,5660,0
|
|
20230920,195600,299589200,5660,5660,5660,5660,0
|
|
20230920,195500,299589200,5660,5660,5660,5660,0
|
|
20230920,195400,299589200,5660,5660,5660,5660,0
|
|
20230920,195300,299589200,5660,5660,5660,5660,0
|
|
20230920,195200,299589200,5660,5660,5660,5660,0
|
|
20230920,195100,299589200,5660,5660,5660,5660,0
|
|
20230920,195000,299589200,5660,5660,5660,5660,0
|
|
20230920,194900,299589200,5660,5660,5660,5660,0
|
|
20230920,194800,299589200,5660,5660,5660,5660,0
|
|
20230920,194700,299589200,5660,5660,5660,5660,0
|
|
20230920,194600,299589200,5660,5660,5660,5660,0
|
|
20230920,194500,299589200,5660,5660,5660,5660,627
|
|
20230920,194400,299589200,5660,5660,5660,5660,0
|
|
20230920,194300,299589200,5660,5660,5660,5660,0
|
|
20230920,194200,299589200,5660,5660,5660,5660,0
|
|
20230920,194100,299589200,5660,5660,5660,5660,0
|
|
20230920,194000,299589200,5660,5660,5660,5660,0
|
|
20230920,193900,299589200,5660,5660,5660,5660,0
|
|
20230920,193800,299589200,5660,5660,5660,5660,0
|
|
20230920,193700,299589200,5660,5660,5660,5660,0
|
|
20230920,193600,299589200,5660,5660,5660,5660,0
|
|
20230920,193500,299589200,5660,5660,5660,5660,0
|
|
20230920,193400,299589200,5660,5660,5660,5660,0
|
|
20230920,193300,299589200,5660,5660,5660,5660,0
|
|
20230920,193200,299589200,5660,5660,5660,5660,0
|
|
20230920,193100,299589200,5660,5660,5660,5660,0
|
|
20230920,193000,299589200,5660,5660,5660,5660,0
|
|
20230920,192900,299589200,5660,5660,5660,5660,0
|
|
20230920,192800,299589200,5660,5660,5660,5660,0
|
|
20230920,192700,299589200,5660,5660,5660,5660,0
|
|
20230920,192600,299589200,5660,5660,5660,5660,0
|
|
20230920,192500,299589200,5660,5660,5660,5660,0
|
|
20230920,192400,299589200,5660,5660,5660,5660,0
|
|
20230920,192300,299589200,5660,5660,5660,5660,0
|
|
20230920,192200,299589200,5660,5660,5660,5660,0
|
|
20230920,192100,299589200,5660,5660,5660,5660,0
|
|
20230920,192000,299589200,5660,5660,5660,5660,0
|
|
20230920,191900,299589200,5660,5660,5660,5660,0
|
|
20230920,191800,299589200,5660,5660,5660,5660,0
|
|
20230920,191700,299589200,5660,5660,5660,5660,0
|
|
20230920,191600,299589200,5660,5660,5660,5660,0
|
|
20230920,191500,299589200,5660,5660,5660,5660,627
|
|
20230920,191400,299589200,5660,5660,5660,5660,0
|
|
20230920,191300,299589200,5660,5660,5660,5660,0
|
|
20230920,191200,299589200,5660,5660,5660,5660,0
|
|
20230920,191100,299589200,5660,5660,5660,5660,0
|
|
20230920,191000,299589200,5660,5660,5660,5660,0
|
|
20230920,190900,299589200,5660,5660,5660,5660,0
|
|
20230920,190800,299589200,5660,5660,5660,5660,0
|
|
20230920,190700,299589200,5660,5660,5660,5660,0
|
|
20230920,190600,299589200,5660,5660,5660,5660,0
|
|
20230920,190500,299589200,5660,5660,5660,5660,0
|
|
20230920,190400,299589200,5660,5660,5660,5660,0
|
|
20230920,190300,299589200,5660,5660,5660,5660,0
|
|
20230920,190200,299589200,5660,5660,5660,5660,0
|
|
20230920,190100,299589200,5660,5660,5660,5660,0
|
|
20230920,190000,299589200,5660,5660,5660,5660,0
|
|
20230920,185900,299589200,5660,5660,5660,5660,0
|
|
20230920,185800,299589200,5660,5660,5660,5660,0
|
|
20230920,185700,299589200,5660,5660,5660,5660,0
|
|
20230920,185600,299589200,5660,5660,5660,5660,0
|
|
20230920,185500,299589200,5660,5660,5660,5660,0
|
|
20230920,185400,299589200,5660,5660,5660,5660,0
|
|
20230920,185300,299589200,5660,5660,5660,5660,0
|
|
20230920,185200,299589200,5660,5660,5660,5660,0
|
|
20230920,185100,299589200,5660,5660,5660,5660,0
|
|
20230920,185000,299589200,5660,5660,5660,5660,0
|
|
20230920,184900,299589200,5660,5660,5660,5660,0
|
|
20230920,184800,299589200,5660,5660,5660,5660,0
|
|
20230920,184700,299589200,5660,5660,5660,5660,0
|
|
20230920,184600,299589200,5660,5660,5660,5660,0
|
|
20230920,184500,299589200,5660,5660,5660,5660,627
|
|
20230920,184400,299589200,5660,5660,5660,5660,0
|
|
20230920,184300,299589200,5660,5660,5660,5660,0
|
|
20230920,184200,299589200,5660,5660,5660,5660,0
|
|
20230920,184100,299589200,5660,5660,5660,5660,0
|
|
20230920,184000,299589200,5660,5660,5660,5660,0
|
|
20230920,183900,299589200,5660,5660,5660,5660,0
|
|
20230920,183800,299589200,5660,5660,5660,5660,0
|
|
20230920,183700,299589200,5660,5660,5660,5660,0
|
|
20230920,183600,299589200,5660,5660,5660,5660,0
|
|
20230920,183500,299589200,5660,5660,5660,5660,0
|
|
20230920,183400,299589200,5660,5660,5660,5660,0
|
|
20230920,183300,299589200,5660,5660,5660,5660,0
|
|
20230920,183200,299589200,5660,5660,5660,5660,0
|
|
20230920,183100,299589200,5660,5660,5660,5660,0
|
|
20230920,183000,299589200,5660,5660,5660,5660,0
|
|
20230920,182900,299589200,5660,5660,5660,5660,0
|
|
20230920,182800,299589200,5660,5660,5660,5660,0
|
|
20230920,182700,299589200,5660,5660,5660,5660,0
|
|
20230920,182600,299589200,5660,5660,5660,5660,0
|
|
20230920,182500,299589200,5660,5660,5660,5660,0
|
|
20230920,182400,299589200,5660,5660,5660,5660,0
|
|
20230920,182300,299589200,5660,5660,5660,5660,0
|
|
20230920,182200,299589200,5660,5660,5660,5660,0
|
|
20230920,182100,299589200,5660,5660,5660,5660,0
|
|
20230920,182000,299589200,5660,5660,5660,5660,0
|
|
20230920,181900,299589200,5660,5660,5660,5660,0
|
|
20230920,181800,299589200,5660,5660,5660,5660,0
|
|
20230920,181700,299589200,5660,5660,5660,5660,0
|
|
20230920,181600,299589200,5660,5660,5660,5660,0
|
|
20230920,181500,299589200,5660,5660,5660,5660,627
|
|
20230920,181400,299589200,5660,5660,5660,5660,0
|
|
20230920,181300,299589200,5660,5660,5660,5660,0
|
|
20230920,181200,299589200,5660,5660,5660,5660,0
|
|
20230920,181100,299589200,5660,5660,5660,5660,0
|
|
20230920,181000,299589200,5660,5660,5660,5660,0
|
|
20230920,180900,299589200,5660,5660,5660,5660,0
|
|
20230920,180800,299589200,5660,5660,5660,5660,0
|
|
20230920,180700,299589200,5660,5660,5660,5660,0
|
|
20230920,180600,299589200,5660,5660,5660,5660,0
|
|
20230920,180500,299589200,5660,5660,5660,5660,0
|
|
20230920,180400,299589200,5660,5660,5660,5660,0
|
|
20230920,180300,299589200,5660,5660,5660,5660,0
|
|
20230920,180200,299589200,5660,5660,5660,5660,0
|
|
20230920,180100,299589200,5660,5660,5660,5660,0
|
|
20230920,180000,299589200,5660,5660,5660,5660,0
|
|
20230920,175900,299589200,5660,5660,5660,5660,0
|
|
20230920,175800,299589200,5660,5660,5660,5660,0
|
|
20230920,175700,299589200,5660,5660,5660,5660,0
|
|
20230920,175600,299589200,5660,5660,5660,5660,0
|
|
20230920,175500,299589200,5660,5660,5660,5660,0
|
|
20230920,175400,299589200,5660,5660,5660,5660,0
|
|
20230920,175300,299589200,5660,5660,5660,5660,0
|
|
20230920,175200,299589200,5660,5660,5660,5660,0
|
|
20230920,175100,299589200,5660,5660,5660,5660,0
|
|
20230920,175000,299589200,5660,5660,5660,5660,0
|
|
20230920,174900,299589200,5660,5660,5660,5660,0
|
|
20230920,174800,299589200,5660,5660,5660,5660,0
|
|
20230920,174700,299589200,5660,5660,5660,5660,0
|
|
20230920,174600,299589200,5660,5660,5660,5660,0
|
|
20230920,174500,299589200,5660,5660,5660,5660,627
|
|
20230920,174400,299589200,5660,5660,5660,5660,0
|
|
20230920,174300,299589200,5660,5660,5660,5660,0
|
|
20230920,174200,299589200,5660,5660,5660,5660,0
|
|
20230920,174100,299589200,5660,5660,5660,5660,0
|
|
20230920,174000,299589200,5660,5660,5660,5660,0
|
|
20230920,173900,299589200,5660,5660,5660,5660,0
|
|
20230920,173800,299589200,5660,5660,5660,5660,0
|
|
20230920,173700,299589200,5660,5660,5660,5660,0
|
|
20230920,173600,299589200,5660,5660,5660,5660,0
|
|
20230920,173500,299589200,5660,5660,5660,5660,0
|
|
20230920,173400,299589200,5660,5660,5660,5660,0
|
|
20230920,173300,299589200,5660,5660,5660,5660,0
|
|
20230920,173200,299589200,5660,5660,5660,5660,0
|
|
20230920,173100,299589200,5660,5660,5660,5660,0
|
|
20230920,173000,299589200,5660,5660,5660,5660,0
|
|
20230920,172900,299589200,5660,5660,5660,5660,0
|
|
20230920,172800,299589200,5660,5660,5660,5660,0
|
|
20230920,172700,299589200,5660,5660,5660,5660,0
|
|
20230920,172600,299589200,5660,5660,5660,5660,0
|
|
20230920,172500,299589200,5660,5660,5660,5660,0
|
|
20230920,172400,299589200,5660,5660,5660,5660,0
|
|
20230920,172300,299589200,5660,5660,5660,5660,0
|
|
20230920,172200,299589200,5660,5660,5660,5660,0
|
|
20230920,172100,299589200,5660,5660,5660,5660,0
|
|
20230920,172000,299589200,5660,5660,5660,5660,0
|
|
20230920,171900,299589200,5660,5660,5660,5660,0
|
|
20230920,171800,299589200,5660,5660,5660,5660,0
|
|
20230920,171700,299589200,5660,5660,5660,5660,0
|
|
20230920,171600,299589200,5660,5660,5660,5660,0
|
|
20230920,171500,299589200,5660,5660,5660,5660,627
|
|
20230920,171400,299589200,5660,5660,5660,5660,0
|
|
20230920,171300,299589200,5660,5660,5660,5660,0
|
|
20230920,171200,299589200,5660,5660,5660,5660,0
|
|
20230920,171100,299589200,5660,5660,5660,5660,0
|
|
20230920,171000,299589200,5660,5660,5660,5660,0
|
|
20230920,170900,299589200,5660,5660,5660,5660,0
|
|
20230920,170800,299589200,5660,5660,5660,5660,0
|
|
20230920,170700,299589200,5660,5660,5660,5660,0
|
|
20230920,170600,299589200,5660,5660,5660,5660,0
|
|
20230920,170500,299589200,5660,5660,5660,5660,0
|
|
20230920,170400,299589200,5660,5660,5660,5660,0
|
|
20230920,170300,299589200,5660,5660,5660,5660,0
|
|
20230920,170200,299589200,5660,5660,5660,5660,0
|
|
20230920,170100,299589200,5660,5660,5660,5660,0
|
|
20230920,170000,299589200,5660,5660,5660,5660,0
|
|
20230920,165900,299589200,5660,5660,5660,5660,0
|
|
20230920,165800,299589200,5660,5660,5660,5660,0
|
|
20230920,165700,299589200,5660,5660,5660,5660,0
|
|
20230920,165600,299589200,5660,5660,5660,5660,0
|
|
20230920,165500,299589200,5660,5660,5660,5660,0
|
|
20230920,165400,299589200,5660,5660,5660,5660,0
|
|
20230920,165300,299589200,5660,5660,5660,5660,0
|
|
20230920,165200,299589200,5660,5660,5660,5660,0
|
|
20230920,165100,299589200,5660,5660,5660,5660,0
|
|
20230920,165000,299589200,5660,5660,5660,5660,0
|
|
20230920,164900,299589200,5660,5660,5660,5660,0
|
|
20230920,164800,299589200,5660,5660,5660,5660,0
|
|
20230920,164700,299589200,5660,5660,5660,5660,0
|
|
20230920,164600,299589200,5660,5660,5660,5660,0
|
|
20230920,164500,299589200,5660,5660,5660,5660,627
|
|
20230920,164400,299589200,5660,5660,5660,5660,0
|
|
20230920,164300,299589200,5660,5660,5660,5660,0
|
|
20230920,164200,299589200,5660,5660,5660,5660,0
|
|
20230920,164100,299589200,5660,5660,5660,5660,0
|
|
20230920,164000,299589200,5660,5660,5660,5660,0
|
|
20230920,163900,299589200,5660,5660,5660,5660,0
|
|
20230920,163800,299589200,5660,5660,5660,5660,0
|
|
20230920,163700,299589200,5660,5660,5660,5660,0
|
|
20230920,163600,299589200,5660,5660,5660,5660,0
|
|
20230920,163500,299589200,5660,5660,5660,5660,0
|
|
20230920,163400,299589200,5660,5660,5660,5660,0
|
|
20230920,163300,299589200,5660,5660,5660,5660,0
|
|
20230920,163200,299589200,5660,5660,5660,5660,0
|
|
20230920,163100,299589200,5660,5660,5660,5660,0
|
|
20230920,163000,299589200,5660,5660,5660,5660,0
|
|
20230920,162900,299589200,5660,5660,5660,5660,0
|
|
20230920,162800,299589200,5660,5660,5660,5660,0
|
|
20230920,162700,299589200,5660,5660,5660,5660,0
|
|
20230920,162600,299589200,5660,5660,5660,5660,0
|
|
20230920,162500,299589200,5660,5660,5660,5660,0
|
|
20230920,162400,299589200,5660,5660,5660,5660,0
|
|
20230920,162300,299589200,5660,5660,5660,5660,0
|
|
20230920,162200,299589200,5660,5660,5660,5660,0
|
|
20230920,162100,299589200,5660,5660,5660,5660,0
|
|
20230920,162000,299589200,5660,5660,5660,5660,0
|
|
20230920,161900,299589200,5660,5660,5660,5660,0
|
|
20230920,161800,299589200,5660,5660,5660,5660,0
|
|
20230920,161700,299589200,5660,5660,5660,5660,0
|
|
20230920,161600,299589200,5660,5660,5660,5660,0
|
|
20230920,161500,299589200,5660,5660,5660,5660,627
|
|
20230920,161400,299589200,5660,5660,5660,5660,0
|
|
20230920,161300,299589200,5660,5660,5660,5660,0
|
|
20230920,161200,299589200,5660,5660,5660,5660,0
|
|
20230920,161100,299589200,5660,5660,5660,5660,0
|
|
20230920,161000,299589200,5660,5660,5660,5660,0
|
|
20230920,160900,299589200,5660,5660,5660,5660,0
|
|
20230920,160800,299589200,5660,5660,5660,5660,0
|
|
20230920,160700,299589200,5660,5660,5660,5660,0
|
|
20230920,160600,299589200,5660,5660,5660,5660,0
|
|
20230920,160500,299589200,5660,5660,5660,5660,0
|
|
20230920,160400,299589200,5660,5660,5660,5660,0
|
|
20230920,160300,299589200,5660,5660,5660,5660,0
|
|
20230920,160200,299589200,5660,5660,5660,5660,0
|
|
20230920,160100,299589200,5660,5660,5660,5660,0
|
|
20230920,160000,299589200,5660,5660,5660,5660,0
|
|
20230920,155900,299589200,5660,5660,5660,5660,0
|
|
20230920,155800,299589200,5660,5660,5660,5660,0
|
|
20230920,155700,299589200,5660,5660,5660,5660,0
|
|
20230920,155600,299589200,5660,5660,5660,5660,0
|
|
20230920,155500,299589200,5660,5660,5660,5660,0
|
|
20230920,155400,299589200,5660,5660,5660,5660,0
|
|
20230920,155300,299589200,5660,5660,5660,5660,0
|
|
20230920,155200,299589200,5660,5660,5660,5660,0
|
|
20230920,155100,299589200,5660,5660,5660,5660,0
|
|
20230920,155000,299589200,5660,5660,5660,5660,0
|
|
20230920,154900,299589200,5660,5660,5660,5660,0
|
|
20230920,154800,299589200,5660,5660,5660,5660,0
|
|
20230920,154700,299589200,5660,5660,5660,5660,0
|
|
20230920,154600,299589200,5660,5660,5660,5660,0
|
|
20230920,154500,299589200,5660,5660,5660,5660,627
|
|
20230920,154400,299589200,5660,5660,5660,5660,0
|
|
20230920,154300,299589200,5660,5660,5660,5660,0
|
|
20230920,154200,299589200,5660,5660,5660,5660,0
|
|
20230920,154100,299589200,5660,5660,5660,5660,0
|
|
20230920,154000,299589200,5660,5660,5660,5660,0
|
|
20230920,153900,299589200,5660,5660,5660,5660,0
|
|
20230920,153800,299589200,5660,5660,5660,5660,0
|
|
20230920,153700,299589200,5660,5660,5660,5660,0
|
|
20230920,153600,299589200,5660,5660,5660,5660,0
|
|
20230920,153500,299589200,5660,5660,5660,5660,0
|
|
20230920,153400,299589200,5660,5660,5660,5660,0
|
|
20230920,153300,299589200,5660,5660,5660,5660,0
|
|
20230920,153200,299589200,5660,5660,5660,5660,0
|
|
20230920,153100,299589200,5660,5660,5660,5660,0
|
|
20230920,153000,299589200,5660,5660,5660,5660,627
|
|
20230920,152900,296040380,5660,5660,5660,5660,0
|
|
20230920,152800,296040380,5660,5660,5660,5660,0
|
|
20230920,152700,296040380,5660,5660,5660,5660,0
|
|
20230920,152600,296040380,5660,5660,5660,5660,0
|
|
20230920,152500,296040380,5660,5660,5660,5660,0
|
|
20230920,152400,296040380,5660,5660,5660,5660,0
|
|
20230920,152300,296040380,5660,5660,5660,5660,0
|
|
20230920,152200,296040380,5660,5660,5660,5660,0
|
|
20230920,152100,296040380,5660,5660,5660,5660,0
|
|
20230920,152000,296040380,5660,5660,5660,5660,0
|
|
20230920,151900,296040380,5660,5660,5660,5660,0
|
|
20230920,151800,296040380,5660,5660,5660,5660,0
|
|
20230920,151700,296040380,5660,5660,5660,5660,0
|
|
20230920,151600,296040380,5660,5660,5660,5660,0
|
|
20230920,151500,296040380,5660,5660,5660,5660,5
|
|
20230920,151400,296012080,5660,5660,5660,5660,0
|
|
20230920,151300,296012080,5660,5630,5660,5630,265
|
|
20230920,151200,294519830,5630,5650,5650,5630,222
|
|
20230920,151100,293268490,5670,5670,5670,5640,901
|
|
20230920,151000,288177820,5670,5670,5670,5670,14
|
|
20230920,150900,288098440,5670,5670,5670,5670,0
|
|
20230920,150800,288098440,5670,5670,5670,5670,0
|
|
20230920,150700,288098440,5670,5670,5670,5670,0
|
|
20230920,150600,288098440,5670,5670,5670,5670,0
|
|
20230920,150500,288098440,5670,5670,5670,5670,0
|
|
20230920,150400,288098440,5670,5670,5670,5670,10
|
|
20230920,150300,288041740,5670,5670,5670,5670,100
|
|
20230920,150200,287474740,5670,5670,5670,5670,1
|
|
20230920,150100,287469070,5620,5620,5620,5620,2000
|
|
20230920,150000,276229070,5670,5670,5670,5670,0
|
|
20230920,145900,276229070,5670,5670,5670,5670,0
|
|
20230920,145800,276229070,5670,5670,5670,5670,0
|
|
20230920,145700,276229070,5670,5670,5670,5670,0
|
|
20230920,145600,276229070,5670,5670,5670,5670,0
|
|
20230920,145500,276229070,5670,5650,5670,5650,157
|
|
20230920,145400,275342000,5650,5650,5650,5650,0
|
|
20230920,145300,275342000,5650,5650,5650,5650,0
|
|
20230920,145200,275342000,5650,5620,5650,5620,117
|
|
20230920,145100,274684430,5650,5650,5650,5650,0
|
|
20230920,145000,274684430,5650,5650,5650,5650,4
|
|
20230920,144900,274661830,5650,5650,5650,5650,0
|
|
20230920,144800,274661830,5650,5650,5650,5650,0
|
|
20230920,144700,274661830,5650,5650,5650,5650,0
|
|
20230920,144600,274661830,5650,5650,5650,5650,0
|
|
20230920,144500,274661830,5650,5650,5650,5650,0
|
|
20230920,144400,274661830,5650,5650,5650,5650,0
|
|
20230920,144300,274661830,5650,5650,5650,5650,3
|
|
20230920,144200,274644880,5650,5650,5650,5650,0
|
|
20230920,144100,274644880,5650,5650,5650,5650,0
|
|
20230920,144000,274644880,5650,5650,5650,5650,0
|
|
20230920,143900,274644880,5650,5650,5650,5650,0
|
|
20230920,143800,274644880,5650,5650,5650,5650,0
|
|
20230920,143700,274644880,5650,5650,5650,5650,0
|
|
20230920,143600,274644880,5650,5650,5650,5650,0
|
|
20230920,143500,274644880,5650,5650,5650,5650,200
|
|
20230920,143400,273514880,5670,5640,5670,5640,320
|
|
20230920,143300,271706870,5650,5650,5650,5650,1
|
|
20230920,143200,271701220,5640,5640,5640,5640,35
|
|
20230920,143100,271503820,5650,5650,5650,5650,0
|
|
20230920,143000,271503820,5650,5650,5650,5650,0
|
|
20230920,142900,271503820,5650,5650,5650,5650,0
|
|
20230920,142800,271503820,5650,5650,5650,5650,0
|
|
20230920,142700,271503820,5650,5650,5650,5650,0
|
|
20230920,142600,271503820,5650,5650,5650,5650,0
|
|
20230920,142500,271503820,5650,5650,5650,5650,0
|
|
20230920,142400,271503820,5650,5650,5650,5650,0
|
|
20230920,142300,271503820,5650,5650,5650,5650,0
|
|
20230920,142200,271503820,5650,5650,5650,5650,0
|
|
20230920,142100,271503820,5650,5650,5650,5650,0
|
|
20230920,142000,271503820,5650,5650,5650,5650,0
|
|
20230920,141900,271503820,5650,5650,5650,5650,2
|
|
20230920,141800,271492520,5650,5650,5650,5650,50
|
|
20230920,141700,271210020,5650,5650,5650,5650,1785
|
|
20230920,141600,261124770,5650,5630,5650,5620,31
|
|
20230920,141500,260950350,5650,5650,5650,5650,0
|
|
20230920,141400,260950350,5650,5640,5650,5640,4
|
|
20230920,141300,260927780,5650,5650,5650,5650,0
|
|
20230920,141200,260927780,5650,5650,5650,5650,0
|
|
20230920,141100,260927780,5650,5650,5650,5650,0
|
|
20230920,141000,260927780,5650,5650,5650,5650,2
|
|
20230920,140900,260916480,5650,5650,5650,5650,0
|
|
20230920,140800,260916480,5650,5650,5650,5650,0
|
|
20230920,140700,260916480,5650,5650,5650,5650,0
|
|
20230920,140600,260916480,5650,5650,5650,5650,0
|
|
20230920,140500,260916480,5650,5650,5650,5650,0
|
|
20230920,140400,260916480,5650,5650,5650,5650,0
|
|
20230920,140300,260916480,5650,5650,5650,5650,0
|
|
20230920,140200,260916480,5650,5650,5650,5650,0
|
|
20230920,140100,260916480,5650,5650,5650,5650,0
|
|
20230920,140000,260916480,5650,5650,5650,5650,11
|
|
20230920,135900,260854330,5640,5640,5640,5640,0
|
|
20230920,135800,260854330,5640,5640,5640,5640,0
|
|
20230920,135700,260854330,5640,5640,5640,5640,0
|
|
20230920,135600,260854330,5640,5640,5640,5640,0
|
|
20230920,135500,260854330,5640,5640,5640,5640,100
|
|
20230920,135400,260290330,5640,5640,5640,5640,3
|
|
20230920,135300,260273410,5640,5640,5640,5640,0
|
|
20230920,135200,260273410,5640,5640,5640,5640,1
|
|
20230920,135100,260267770,5640,5640,5640,5640,0
|
|
20230920,135000,260267770,5640,5640,5640,5640,0
|
|
20230920,134900,260267770,5640,5640,5640,5640,0
|
|
20230920,134800,260267770,5640,5640,5640,5640,0
|
|
20230920,134700,260267770,5640,5640,5640,5640,0
|
|
20230920,134600,260267770,5640,5640,5640,5640,0
|
|
20230920,134500,260267770,5640,5630,5640,5630,340
|
|
20230920,134400,258353560,5630,5630,5630,5630,11
|
|
20230920,134300,258291630,5650,5650,5650,5650,0
|
|
20230920,134200,258291630,5650,5650,5650,5650,0
|
|
20230920,134100,258291630,5650,5650,5650,5650,0
|
|
20230920,134000,258291630,5650,5650,5650,5650,0
|
|
20230920,133900,258291630,5650,5650,5650,5650,0
|
|
20230920,133800,258291630,5650,5650,5650,5650,0
|
|
20230920,133700,258291630,5650,5650,5650,5650,0
|
|
20230920,133600,258291630,5650,5610,5650,5610,78
|
|
20230920,133500,257854010,5650,5650,5650,5650,0
|
|
20230920,133400,257854010,5650,5650,5650,5650,2
|
|
20230920,133300,257842710,5650,5650,5650,5650,0
|
|
20230920,133200,257842710,5650,5650,5650,5650,0
|
|
20230920,133100,257842710,5650,5650,5650,5650,0
|
|
20230920,133000,257842710,5650,5650,5650,5650,0
|
|
20230920,132900,257842710,5650,5650,5650,5650,0
|
|
20230920,132800,257842710,5650,5650,5650,5650,300
|
|
20230920,132700,256147710,5650,5650,5650,5650,0
|
|
20230920,132600,256147710,5650,5650,5650,5640,200
|
|
20230920,132500,255018600,5650,5640,5650,5640,200
|
|
20230920,132400,253888710,5650,5650,5650,5650,100
|
|
20230920,132300,253323710,5660,5610,5660,5550,3307
|
|
20230920,132200,234721920,5670,5670,5670,5670,1
|
|
20230920,132100,234716250,5660,5630,5660,5630,612
|
|
20230920,132000,231257030,5600,5620,5620,5590,663
|
|
20230920,131900,227547330,5660,5660,5660,5660,0
|
|
20230920,131800,227547330,5660,5660,5660,5660,20
|
|
20230920,131700,227434130,5660,5660,5660,5660,0
|
|
20230920,131600,227434130,5660,5660,5660,5660,0
|
|
20230920,131500,227434130,5660,5660,5660,5660,0
|
|
20230920,131400,227434130,5660,5660,5660,5660,0
|
|
20230920,131300,227434130,5660,5660,5660,5660,0
|
|
20230920,131200,227434130,5660,5660,5660,5660,1
|
|
20230920,131100,227428470,5650,5650,5650,5650,0
|
|
20230920,131000,227428470,5650,5650,5650,5650,0
|
|
20230920,130900,227428470,5650,5640,5650,5640,10
|
|
20230920,130800,227372060,5640,5630,5650,5630,3
|
|
20230920,130700,227355140,5660,5660,5660,5660,0
|
|
20230920,130600,227355140,5660,5660,5660,5660,0
|
|
20230920,130500,227355140,5660,5660,5660,5660,0
|
|
20230920,130400,227355140,5660,5660,5660,5660,0
|
|
20230920,130300,227355140,5660,5660,5660,5660,0
|
|
20230920,130200,227355140,5660,5630,5660,5610,10
|
|
20230920,130100,227298970,5660,5660,5660,5660,0
|
|
20230920,130000,227298970,5660,5660,5660,5660,0
|
|
20230920,125900,227298970,5660,5660,5660,5660,0
|
|
20230920,125800,227298970,5660,5660,5660,5660,0
|
|
20230920,125700,227298970,5660,5640,5660,5640,2
|
|
20230920,125600,227287670,5670,5670,5670,5670,0
|
|
20230920,125500,227287670,5670,5670,5670,5670,0
|
|
20230920,125400,227287670,5670,5670,5670,5670,0
|
|
20230920,125300,227287670,5670,5650,5670,5650,71
|
|
20230920,125200,226885900,5660,5660,5660,5660,0
|
|
20230920,125100,226885900,5660,5660,5660,5660,0
|
|
20230920,125000,226885900,5660,5660,5660,5650,62
|
|
20230920,124900,226535400,5650,5650,5650,5650,864
|
|
20230920,124800,221653800,5650,5640,5650,5640,303
|
|
20230920,124700,219944860,5600,5640,5640,5600,2699
|
|
20230920,124600,204809580,5650,5630,5650,5630,91
|
|
20230920,124500,204297230,5650,5650,5650,5650,0
|
|
20230920,124400,204297230,5650,5650,5650,5650,0
|
|
20230920,124300,204297230,5650,5640,5650,5640,274
|
|
20230920,124200,202751860,5650,5650,5650,5650,43
|
|
20230920,124100,202508910,5650,5650,5650,5650,0
|
|
20230920,124000,202508910,5650,5650,5650,5650,0
|
|
20230920,123900,202508910,5650,5650,5650,5650,0
|
|
20230920,123800,202508910,5650,5650,5650,5650,0
|
|
20230920,123700,202508910,5650,5650,5650,5650,1
|
|
20230920,123600,202503260,5650,5650,5650,5650,88
|
|
20230920,123500,202006060,5650,5650,5650,5650,160
|
|
20230920,123400,201102060,5680,5680,5680,5680,0
|
|
20230920,123300,201102060,5680,5680,5680,5680,1
|
|
20230920,123200,201096380,5690,5690,5690,5690,0
|
|
20230920,123100,201096380,5690,5660,5690,5660,358
|
|
20230920,123000,199069970,5660,5660,5660,5660,0
|
|
20230920,122900,199069970,5660,5660,5660,5660,0
|
|
20230920,122800,199069970,5660,5660,5660,5660,0
|
|
20230920,122700,199069970,5660,5660,5660,5650,16
|
|
20230920,122600,198979540,5690,5690,5690,5690,0
|
|
20230920,122500,198979540,5690,5690,5690,5690,0
|
|
20230920,122400,198979540,5690,5690,5690,5690,0
|
|
20230920,122300,198979540,5690,5690,5690,5690,1
|
|
20230920,122200,198973850,5670,5670,5670,5670,0
|
|
20230920,122100,198973850,5670,5670,5670,5670,0
|
|
20230920,122000,198973850,5670,5670,5670,5670,1
|
|
20230920,121900,198968180,5670,5670,5670,5670,21
|
|
20230920,121800,198849110,5670,5670,5670,5670,0
|
|
20230920,121700,198849110,5670,5670,5670,5670,39
|
|
20230920,121600,198627980,5670,5670,5670,5670,0
|
|
20230920,121500,198627980,5670,5670,5670,5670,0
|
|
20230920,121400,198627980,5670,5670,5670,5670,1
|
|
20230920,121300,198622310,5640,5640,5640,5640,0
|
|
20230920,121200,198622310,5640,5640,5640,5640,0
|
|
20230920,121100,198622310,5640,5640,5640,5640,0
|
|
20230920,121000,198622310,5640,5640,5640,5640,17
|
|
20230920,120900,198526430,5670,5670,5670,5670,200
|
|
20230920,120800,197392430,5670,5670,5680,5670,400
|
|
20230920,120700,195123710,5670,5670,5670,5670,1
|
|
20230920,120600,195118040,5630,5630,5630,5630,0
|
|
20230920,120500,195118040,5630,5630,5630,5630,12
|
|
20230920,120400,195050480,5670,5670,5670,5670,1
|
|
20230920,120300,195044810,5630,5630,5630,5630,3
|
|
20230920,120200,195027920,5670,5670,5670,5670,10
|
|
20230920,120100,194971220,5670,5670,5670,5670,0
|
|
20230920,120000,194971220,5670,5670,5670,5670,3
|
|
20230920,115900,194954210,5670,5670,5670,5670,0
|
|
20230920,115800,194954210,5670,5670,5670,5670,0
|
|
20230920,115700,194954210,5670,5670,5670,5670,0
|
|
20230920,115600,194954210,5670,5670,5670,5670,0
|
|
20230920,115500,194954210,5670,5670,5670,5670,0
|
|
20230920,115400,194954210,5670,5670,5670,5670,0
|
|
20230920,115300,194954210,5670,5670,5670,5670,0
|
|
20230920,115200,194954210,5670,5670,5670,5670,18
|
|
20230920,115100,194852150,5670,5670,5670,5670,0
|
|
20230920,115000,194852150,5670,5670,5670,5670,0
|
|
20230920,114900,194852150,5670,5670,5670,5670,0
|
|
20230920,114800,194852150,5670,5670,5670,5670,0
|
|
20230920,114700,194852150,5670,5670,5670,5670,0
|
|
20230920,114600,194852150,5670,5670,5670,5670,0
|
|
20230920,114500,194852150,5670,5670,5670,5670,0
|
|
20230920,114400,194852150,5670,5670,5670,5670,0
|
|
20230920,114300,194852150,5670,5670,5670,5670,0
|
|
20230920,114200,194852150,5670,5670,5670,5670,0
|
|
20230920,114100,194852150,5670,5650,5670,5640,552
|
|
20230920,114000,191729080,5650,5640,5650,5600,209
|
|
20230920,113900,190557950,5670,5670,5670,5670,0
|
|
20230920,113800,190557950,5670,5670,5670,5670,1
|
|
20230920,113700,190552280,5640,5640,5640,5640,59
|
|
20230920,113600,190219520,5640,5640,5640,5640,0
|
|
20230920,113500,190219520,5640,5640,5640,5640,4
|
|
20230920,113400,190196960,5640,5630,5640,5630,496
|
|
20230920,113300,187401010,5630,5620,5640,5580,1302
|
|
20230920,113200,180095710,5580,5610,5620,5580,579
|
|
20230920,113100,176855180,5640,5640,5640,5600,502
|
|
20230920,113000,174043870,5600,5600,5640,5600,3001
|
|
20230920,112900,157238200,5640,5640,5640,5640,0
|
|
20230920,112800,157238200,5640,5640,5640,5600,1870
|
|
20230920,112700,146746510,5640,5630,5640,5620,10
|
|
20230920,112600,146690280,5610,5610,5610,5610,0
|
|
20230920,112500,146690280,5610,5610,5610,5610,700
|
|
20230920,112400,142763280,5620,5640,5640,5620,706
|
|
20230920,112300,138788650,5640,5630,5640,5630,14
|
|
20230920,112200,138709770,5620,5620,5620,5620,230
|
|
20230920,112100,137417170,5640,5640,5640,5640,0
|
|
20230920,112000,137417170,5640,5640,5640,5640,0
|
|
20230920,111900,137417170,5640,5640,5640,5640,0
|
|
20230920,111800,137417170,5640,5640,5640,5640,0
|
|
20230920,111700,137417170,5640,5640,5640,5640,0
|
|
20230920,111600,137417170,5640,5640,5640,5640,0
|
|
20230920,111500,137417170,5640,5640,5640,5640,0
|
|
20230920,111400,137417170,5640,5640,5640,5640,0
|
|
20230920,111300,137417170,5640,5640,5640,5640,0
|
|
20230920,111200,137417170,5640,5640,5640,5640,1
|
|
20230920,111100,137411530,5620,5620,5620,5620,0
|
|
20230920,111000,137411530,5620,5620,5620,5620,0
|
|
20230920,110900,137411530,5620,5620,5620,5620,20
|
|
20230920,110800,137299130,5610,5610,5610,5610,2
|
|
20230920,110700,137287910,5640,5640,5640,5640,0
|
|
20230920,110600,137287910,5640,5640,5640,5640,0
|
|
20230920,110500,137287910,5640,5620,5640,5610,201
|
|
20230920,110400,136159360,5620,5620,5620,5620,155
|
|
20230920,110300,135288260,5640,5640,5640,5640,0
|
|
20230920,110200,135288260,5640,5620,5640,5620,355
|
|
20230920,110100,133293140,5620,5620,5620,5620,150
|
|
20230920,110000,132450140,5620,5620,5620,5620,79
|
|
20230920,105900,132006160,5640,5640,5640,5640,0
|
|
20230920,105800,132006160,5640,5640,5640,5640,1
|
|
20230920,105700,132000520,5620,5620,5620,5620,342
|
|
20230920,105600,130078480,5650,5650,5650,5650,4
|
|
20230920,105500,130055880,5650,5650,5650,5650,5
|
|
20230920,105400,130027630,5660,5660,5660,5660,0
|
|
20230920,105300,130027630,5660,5660,5660,5660,0
|
|
20230920,105200,130027630,5660,5660,5660,5660,0
|
|
20230920,105100,130027630,5660,5660,5660,5660,0
|
|
20230920,105000,130027630,5660,5660,5660,5660,20
|
|
20230920,104900,129914430,5650,5630,5650,5620,555
|
|
20230920,104800,126794680,5650,5650,5650,5650,0
|
|
20230920,104700,126794680,5650,5650,5650,5650,100
|
|
20230920,104600,126229680,5650,5650,5650,5650,1
|
|
20230920,104500,126224030,5650,5630,5650,5630,51
|
|
20230920,104400,125936880,5610,5620,5620,5610,500
|
|
20230920,104300,123131550,5610,5640,5640,5610,1000
|
|
20230920,104200,117514810,5670,5670,5670,5670,2
|
|
20230920,104100,117503470,5680,5680,5680,5680,0
|
|
20230920,104000,117503470,5680,5680,5680,5680,0
|
|
20230920,103900,117503470,5680,5680,5680,5680,0
|
|
20230920,103800,117503470,5680,5680,5680,5680,0
|
|
20230920,103700,117503470,5680,5680,5680,5680,0
|
|
20230920,103600,117503470,5680,5680,5680,5680,0
|
|
20230920,103500,117503470,5680,5680,5680,5680,0
|
|
20230920,103400,117503470,5680,5680,5680,5680,10
|
|
20230920,103300,117446670,5680,5630,5680,5630,649
|
|
20230920,103200,113782540,5680,5650,5680,5630,426
|
|
20230920,103100,111381600,5650,5650,5650,5650,0
|
|
20230920,103000,111381600,5650,5650,5690,5650,254
|
|
20230920,102900,109946460,5700,5700,5700,5700,130
|
|
20230920,102800,109205460,5700,5700,5700,5700,0
|
|
20230920,102700,109205460,5700,5680,5700,5660,426
|
|
20230920,102600,106792850,5690,5690,5690,5690,324
|
|
20230920,102500,104949290,5680,5680,5680,5680,223
|
|
20230920,102400,103682650,5680,5680,5680,5680,305
|
|
20230920,102300,101950250,5680,5680,5680,5680,0
|
|
20230920,102200,101950250,5680,5680,5680,5680,0
|
|
20230920,102100,101950250,5680,5680,5680,5680,0
|
|
20230920,102000,101950250,5680,5680,5680,5680,0
|
|
20230920,101900,101950250,5680,5680,5680,5680,1
|
|
20230920,101800,101944570,5680,5680,5680,5680,1
|
|
20230920,101700,101938890,5650,5670,5670,5650,306
|
|
20230920,101600,100209790,5680,5680,5680,5680,0
|
|
20230920,101500,100209790,5680,5680,5680,5680,0
|
|
20230920,101400,100209790,5680,5680,5680,5680,0
|
|
20230920,101300,100209790,5680,5680,5680,5680,1
|
|
20230920,101200,100204110,5670,5670,5670,5670,0
|
|
20230920,101100,100204110,5670,5670,5670,5670,1198
|
|
20230920,101000,93411450,5680,5680,5680,5680,0
|
|
20230920,100900,93411450,5680,5680,5680,5680,0
|
|
20230920,100800,93411450,5680,5680,5680,5680,1
|
|
20230920,100700,93405770,5680,5680,5680,5680,15
|
|
20230920,100600,93320570,5660,5660,5660,5660,1
|
|
20230920,100500,93314910,5680,5680,5680,5680,0
|
|
20230920,100400,93314910,5680,5680,5680,5680,100
|
|
20230920,100300,92746910,5680,5680,5680,5680,0
|
|
20230920,100200,92746910,5680,5680,5680,5650,348
|
|
20230920,100100,90772970,5680,5680,5680,5680,3
|
|
20230920,100000,90755930,5660,5660,5660,5660,1
|
|
20230920,095900,90750270,5680,5660,5680,5660,56
|
|
20230920,095800,90433290,5680,5680,5680,5680,1
|
|
20230920,095700,90427610,5670,5670,5670,5670,51
|
|
20230920,095600,90138440,5680,5680,5690,5670,33
|
|
20230920,095500,89951000,5680,5680,5680,5650,5135
|
|
20230920,095400,60898370,5700,5700,5700,5700,1
|
|
20230920,095300,60892670,5700,5710,5710,5670,957
|
|
20230920,095200,55445300,5720,5720,5720,5720,0
|
|
20230920,095100,55445300,5720,5720,5720,5720,0
|
|
20230920,095000,55445300,5720,5720,5720,5720,1
|
|
20230920,094900,55439580,5720,5720,5720,5720,0
|
|
20230920,094800,55439580,5720,5740,5750,5720,106
|
|
20230920,094700,54833190,5740,5740,5740,5740,1
|
|
20230920,094600,54827450,5720,5700,5720,5700,1641
|
|
20230920,094500,45469780,5710,5710,5710,5710,421
|
|
20230920,094400,43065870,5740,5740,5740,5740,2
|
|
20230920,094300,43054390,5740,5740,5740,5740,0
|
|
20230920,094200,43054390,5740,5740,5740,5740,0
|
|
20230920,094100,43054390,5740,5740,5740,5740,100
|
|
20230920,094000,42480390,5740,5710,5740,5700,1301
|
|
20230920,093900,35059600,5710,5730,5730,5710,2000
|
|
20230920,093800,23628420,5730,5770,5770,5730,712
|
|
20230920,093700,19542090,5800,5800,5800,5800,1
|
|
20230920,093600,19536290,5800,5800,5800,5800,0
|
|
20230920,093500,19536290,5800,5800,5800,5800,0
|
|
20230920,093400,19536290,5800,5800,5800,5800,3
|
|
20230920,093300,19518890,5810,5790,5810,5790,15
|
|
20230920,093200,19431880,5790,5800,5810,5790,601
|
|
20230920,093100,15942620,5800,5800,5800,5800,0
|
|
20230920,093000,15942620,5800,5800,5800,5800,0
|
|
20230920,092900,15942620,5800,5800,5800,5800,10
|
|
20230920,092800,15884620,5770,5770,5770,5770,0
|
|
20230920,092700,15884620,5770,5770,5770,5770,0
|
|
20230920,092600,15884620,5770,5770,5770,5770,0
|
|
20230920,092500,15884620,5770,5770,5770,5770,60
|
|
20230920,092400,15538420,5770,5770,5770,5770,0
|
|
20230920,092300,15538420,5770,5770,5770,5770,0
|
|
20230920,092200,15538420,5770,5770,5770,5770,99
|
|
20230920,092100,14967190,5780,5770,5780,5770,51
|
|
20230920,092000,14672420,5900,5770,5900,5770,1025
|
|
20230920,091900,8697890,5720,5720,5770,5720,185
|
|
20230920,091800,7637700,5720,5760,5760,5720,500
|
|
20230920,091700,4774960,5760,5760,5760,5760,0
|
|
20230920,091600,4774960,5760,5760,5760,5760,0
|
|
20230920,091500,4774960,5760,5760,5760,5760,30
|
|
20230920,091400,4602160,5760,5760,5760,5760,0
|
|
20230920,091300,4602160,5760,5760,5760,5760,1
|
|
20230920,091200,4596400,5770,5770,5770,5770,100
|
|
20230920,091100,4019400,5800,5800,5800,5800,0
|
|
20230920,091000,4019400,5800,5800,5800,5800,0
|
|
20230920,090900,4019400,5800,5800,5800,5800,0
|
|
20230920,090800,4019400,5800,5800,5800,5800,0
|
|
20230920,090700,4019400,5800,5800,5800,5800,0
|
|
20230920,090600,4019400,5800,5800,5800,5800,0
|
|
20230920,090500,4019400,5800,5800,5800,5800,0
|
|
20230920,090400,4019400,5800,5800,5800,5800,0
|
|
20230920,090300,4019400,5800,5800,5800,5800,322
|
|
20230920,090200,2151800,5800,5800,5800,5800,0
|
|
20230920,090100,2151800,5800,5800,5800,5800,0
|
|
20230920,090000,2151800,5800,5800,5800,5800,371
|