630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,192700,273776400,9840,9840,9840,9840,173
|
|
20230919,192600,273776400,9840,9840,9840,9840,0
|
|
20230919,192500,273776400,9840,9840,9840,9840,0
|
|
20230919,192400,273776400,9840,9840,9840,9840,0
|
|
20230919,192300,273776400,9840,9840,9840,9840,0
|
|
20230919,192200,273776400,9840,9840,9840,9840,0
|
|
20230919,192100,273776400,9840,9840,9840,9840,0
|
|
20230919,192000,273776400,9840,9840,9840,9840,0
|
|
20230919,191900,273776400,9840,9840,9840,9840,0
|
|
20230919,191800,273776400,9840,9840,9840,9840,0
|
|
20230919,191700,273776400,9840,9840,9840,9840,0
|
|
20230919,191600,273776400,9840,9840,9840,9840,0
|
|
20230919,191500,273776400,9840,9840,9840,9840,0
|
|
20230919,191400,273776400,9840,9840,9840,9840,0
|
|
20230919,191300,273776400,9840,9840,9840,9840,0
|
|
20230919,191200,273776400,9840,9840,9840,9840,0
|
|
20230919,191100,273776400,9840,9840,9840,9840,0
|
|
20230919,191000,273776400,9840,9840,9840,9840,0
|
|
20230919,190900,273776400,9840,9840,9840,9840,0
|
|
20230919,190800,273776400,9840,9840,9840,9840,0
|
|
20230919,190700,273776400,9840,9840,9840,9840,0
|
|
20230919,190600,273776400,9840,9840,9840,9840,0
|
|
20230919,190500,273776400,9840,9840,9840,9840,0
|
|
20230919,190400,273776400,9840,9840,9840,9840,0
|
|
20230919,190300,273776400,9840,9840,9840,9840,0
|
|
20230919,190200,273776400,9840,9840,9840,9840,0
|
|
20230919,190100,273776400,9840,9840,9840,9840,0
|
|
20230919,190000,273776400,9840,9840,9840,9840,0
|
|
20230919,185900,273776400,9840,9840,9840,9840,0
|
|
20230919,185800,273776400,9840,9840,9840,9840,0
|
|
20230919,185700,273776400,9840,9840,9840,9840,173
|
|
20230919,185600,273776400,9840,9840,9840,9840,0
|
|
20230919,185500,273776400,9840,9840,9840,9840,0
|
|
20230919,185400,273776400,9840,9840,9840,9840,0
|
|
20230919,185300,273776400,9840,9840,9840,9840,0
|
|
20230919,185200,273776400,9840,9840,9840,9840,0
|
|
20230919,185100,273776400,9840,9840,9840,9840,0
|
|
20230919,185000,273776400,9840,9840,9840,9840,0
|
|
20230919,184900,273776400,9840,9840,9840,9840,0
|
|
20230919,184800,273776400,9840,9840,9840,9840,0
|
|
20230919,184700,273776400,9840,9840,9840,9840,0
|
|
20230919,184600,273776400,9840,9840,9840,9840,0
|
|
20230919,184500,273776400,9840,9840,9840,9840,0
|
|
20230919,184400,273776400,9840,9840,9840,9840,0
|
|
20230919,184300,273776400,9840,9840,9840,9840,0
|
|
20230919,184200,273776400,9840,9840,9840,9840,0
|
|
20230919,184100,273776400,9840,9840,9840,9840,0
|
|
20230919,184000,273776400,9840,9840,9840,9840,0
|
|
20230919,183900,273776400,9840,9840,9840,9840,0
|
|
20230919,183800,273776400,9840,9840,9840,9840,0
|
|
20230919,183700,273776400,9840,9840,9840,9840,0
|
|
20230919,183600,273776400,9840,9840,9840,9840,0
|
|
20230919,183500,273776400,9840,9840,9840,9840,0
|
|
20230919,183400,273776400,9840,9840,9840,9840,0
|
|
20230919,183300,273776400,9840,9840,9840,9840,0
|
|
20230919,183200,273776400,9840,9840,9840,9840,0
|
|
20230919,183100,273776400,9840,9840,9840,9840,0
|
|
20230919,183000,273776400,9840,9840,9840,9840,0
|
|
20230919,182900,273776400,9840,9840,9840,9840,0
|
|
20230919,182800,273776400,9840,9840,9840,9840,0
|
|
20230919,182700,273776400,9840,9840,9840,9840,173
|
|
20230919,182600,273776400,9840,9840,9840,9840,0
|
|
20230919,182500,273776400,9840,9840,9840,9840,0
|
|
20230919,182400,273776400,9840,9840,9840,9840,0
|
|
20230919,182300,273776400,9840,9840,9840,9840,0
|
|
20230919,182200,273776400,9840,9840,9840,9840,0
|
|
20230919,182100,273776400,9840,9840,9840,9840,0
|
|
20230919,182000,273776400,9840,9840,9840,9840,0
|
|
20230919,181900,273776400,9840,9840,9840,9840,0
|
|
20230919,181800,273776400,9840,9840,9840,9840,0
|
|
20230919,181700,273776400,9840,9840,9840,9840,0
|
|
20230919,181600,273776400,9840,9840,9840,9840,0
|
|
20230919,181500,273776400,9840,9840,9840,9840,0
|
|
20230919,181400,273776400,9840,9840,9840,9840,0
|
|
20230919,181300,273776400,9840,9840,9840,9840,0
|
|
20230919,181200,273776400,9840,9840,9840,9840,0
|
|
20230919,181100,273776400,9840,9840,9840,9840,0
|
|
20230919,181000,273776400,9840,9840,9840,9840,0
|
|
20230919,180900,273776400,9840,9840,9840,9840,0
|
|
20230919,180800,273776400,9840,9840,9840,9840,0
|
|
20230919,180700,273776400,9840,9840,9840,9840,0
|
|
20230919,180600,273776400,9840,9840,9840,9840,0
|
|
20230919,180500,273776400,9840,9840,9840,9840,0
|
|
20230919,180400,273776400,9840,9840,9840,9840,0
|
|
20230919,180300,273776400,9840,9840,9840,9840,0
|
|
20230919,180200,273776400,9840,9840,9840,9840,0
|
|
20230919,180100,273776400,9840,9840,9840,9840,0
|
|
20230919,180000,273776400,9840,9840,9840,9840,0
|
|
20230919,175900,273776400,9840,9840,9840,9840,0
|
|
20230919,175800,273776400,9840,9840,9840,9840,0
|
|
20230919,175700,273776400,9840,9840,9840,9840,173
|
|
20230919,175600,273776400,9840,9840,9840,9840,0
|
|
20230919,175500,273776400,9840,9840,9840,9840,0
|
|
20230919,175400,273776400,9840,9840,9840,9840,0
|
|
20230919,175300,273776400,9840,9840,9840,9840,0
|
|
20230919,175200,273776400,9840,9840,9840,9840,0
|
|
20230919,175100,273776400,9840,9840,9840,9840,0
|
|
20230919,175000,273776400,9840,9840,9840,9840,0
|
|
20230919,174900,273776400,9840,9840,9840,9840,0
|
|
20230919,174800,273776400,9840,9840,9840,9840,0
|
|
20230919,174700,273776400,9840,9840,9840,9840,0
|
|
20230919,174600,273776400,9840,9840,9840,9840,0
|
|
20230919,174500,273776400,9840,9840,9840,9840,0
|
|
20230919,174400,273776400,9840,9840,9840,9840,0
|
|
20230919,174300,273776400,9840,9840,9840,9840,0
|
|
20230919,174200,273776400,9840,9840,9840,9840,0
|
|
20230919,174100,273776400,9840,9840,9840,9840,0
|
|
20230919,174000,273776400,9840,9840,9840,9840,0
|
|
20230919,173900,273776400,9840,9840,9840,9840,0
|
|
20230919,173800,273776400,9840,9840,9840,9840,0
|
|
20230919,173700,273776400,9840,9840,9840,9840,0
|
|
20230919,173600,273776400,9840,9840,9840,9840,0
|
|
20230919,173500,273776400,9840,9840,9840,9840,0
|
|
20230919,173400,273776400,9840,9840,9840,9840,0
|
|
20230919,173300,273776400,9840,9840,9840,9840,0
|
|
20230919,173200,273776400,9840,9840,9840,9840,0
|
|
20230919,173100,273776400,9840,9840,9840,9840,0
|
|
20230919,173000,273776400,9840,9840,9840,9840,0
|
|
20230919,172900,273776400,9840,9840,9840,9840,0
|
|
20230919,172800,273776400,9840,9840,9840,9840,0
|
|
20230919,172700,273776400,9840,9840,9840,9840,173
|
|
20230919,172600,273776400,9840,9840,9840,9840,0
|
|
20230919,172500,273776400,9840,9840,9840,9840,0
|
|
20230919,172400,273776400,9840,9840,9840,9840,0
|
|
20230919,172300,273776400,9840,9840,9840,9840,0
|
|
20230919,172200,273776400,9840,9840,9840,9840,0
|
|
20230919,172100,273776400,9840,9840,9840,9840,0
|
|
20230919,172000,273776400,9840,9840,9840,9840,0
|
|
20230919,171900,273776400,9840,9840,9840,9840,0
|
|
20230919,171800,273776400,9840,9840,9840,9840,0
|
|
20230919,171700,273776400,9840,9840,9840,9840,0
|
|
20230919,171600,273776400,9840,9840,9840,9840,0
|
|
20230919,171500,273776400,9840,9840,9840,9840,0
|
|
20230919,171400,273776400,9840,9840,9840,9840,0
|
|
20230919,171300,273776400,9840,9840,9840,9840,0
|
|
20230919,171200,273776400,9840,9840,9840,9840,0
|
|
20230919,171100,273776400,9840,9840,9840,9840,0
|
|
20230919,171000,273776400,9840,9840,9840,9840,0
|
|
20230919,170900,273776400,9840,9840,9840,9840,0
|
|
20230919,170800,273776400,9840,9840,9840,9840,0
|
|
20230919,170700,273776400,9840,9840,9840,9840,0
|
|
20230919,170600,273776400,9840,9840,9840,9840,0
|
|
20230919,170500,273776400,9840,9840,9840,9840,0
|
|
20230919,170400,273776400,9840,9840,9840,9840,0
|
|
20230919,170300,273776400,9840,9840,9840,9840,0
|
|
20230919,170200,273776400,9840,9840,9840,9840,0
|
|
20230919,170100,273776400,9840,9840,9840,9840,0
|
|
20230919,170000,273776400,9840,9840,9840,9840,0
|
|
20230919,165900,273776400,9840,9840,9840,9840,0
|
|
20230919,165800,273776400,9840,9840,9840,9840,0
|
|
20230919,165700,273776400,9840,9840,9840,9840,173
|
|
20230919,165600,273776400,9840,9840,9840,9840,0
|
|
20230919,165500,273776400,9840,9840,9840,9840,0
|
|
20230919,165400,273776400,9840,9840,9840,9840,0
|
|
20230919,165300,273776400,9840,9840,9840,9840,0
|
|
20230919,165200,273776400,9840,9840,9840,9840,0
|
|
20230919,165100,273776400,9840,9840,9840,9840,0
|
|
20230919,165000,273776400,9840,9840,9840,9840,0
|
|
20230919,164900,273776400,9840,9840,9840,9840,0
|
|
20230919,164800,273776400,9840,9840,9840,9840,0
|
|
20230919,164700,273776400,9840,9840,9840,9840,0
|
|
20230919,164600,273776400,9840,9840,9840,9840,0
|
|
20230919,164500,273776400,9840,9840,9840,9840,0
|
|
20230919,164400,273776400,9840,9840,9840,9840,0
|
|
20230919,164300,273776400,9840,9840,9840,9840,0
|
|
20230919,164200,273776400,9840,9840,9840,9840,0
|
|
20230919,164100,273776400,9840,9840,9840,9840,0
|
|
20230919,164000,273776400,9840,9840,9840,9840,0
|
|
20230919,163900,273776400,9840,9840,9840,9840,0
|
|
20230919,163800,273776400,9840,9840,9840,9840,0
|
|
20230919,163700,273776400,9840,9840,9840,9840,0
|
|
20230919,163600,273776400,9840,9840,9840,9840,0
|
|
20230919,163500,273776400,9840,9840,9840,9840,0
|
|
20230919,163400,273776400,9840,9840,9840,9840,0
|
|
20230919,163300,273776400,9840,9840,9840,9840,0
|
|
20230919,163200,273776400,9840,9840,9840,9840,0
|
|
20230919,163100,273776400,9840,9840,9840,9840,0
|
|
20230919,163000,273776400,9840,9840,9840,9840,0
|
|
20230919,162900,273776400,9840,9840,9840,9840,0
|
|
20230919,162800,273776400,9840,9840,9840,9840,0
|
|
20230919,162700,273776400,9840,9840,9840,9840,173
|
|
20230919,162600,273776400,9840,9840,9840,9840,0
|
|
20230919,162500,273776400,9840,9840,9840,9840,0
|
|
20230919,162400,273776400,9840,9840,9840,9840,0
|
|
20230919,162300,273776400,9840,9840,9840,9840,0
|
|
20230919,162200,273776400,9840,9840,9840,9840,0
|
|
20230919,162100,273776400,9840,9840,9840,9840,0
|
|
20230919,162000,273776400,9840,9840,9840,9840,0
|
|
20230919,161900,273776400,9840,9840,9840,9840,0
|
|
20230919,161800,273776400,9840,9840,9840,9840,0
|
|
20230919,161700,273776400,9840,9840,9840,9840,0
|
|
20230919,161600,273776400,9840,9840,9840,9840,0
|
|
20230919,161500,273776400,9840,9840,9840,9840,0
|
|
20230919,161400,273776400,9840,9840,9840,9840,0
|
|
20230919,161300,273776400,9840,9840,9840,9840,0
|
|
20230919,161200,273776400,9840,9840,9840,9840,0
|
|
20230919,161100,273776400,9840,9840,9840,9840,0
|
|
20230919,161000,273776400,9840,9840,9840,9840,0
|
|
20230919,160900,273776400,9840,9840,9840,9840,0
|
|
20230919,160800,273776400,9840,9840,9840,9840,0
|
|
20230919,160700,273776400,9840,9840,9840,9840,0
|
|
20230919,160600,273776400,9840,9840,9840,9840,0
|
|
20230919,160500,273776400,9840,9840,9840,9840,0
|
|
20230919,160400,273776400,9840,9840,9840,9840,0
|
|
20230919,160300,273776400,9840,9840,9840,9840,0
|
|
20230919,160200,273776400,9840,9840,9840,9840,0
|
|
20230919,160100,273776400,9840,9840,9840,9840,0
|
|
20230919,160000,273776400,9840,9840,9840,9840,0
|
|
20230919,155900,273776400,9840,9840,9840,9840,0
|
|
20230919,155800,273776400,9840,9840,9840,9840,0
|
|
20230919,155700,273776400,9840,9840,9840,9840,173
|
|
20230919,155600,273776400,9840,9840,9840,9840,0
|
|
20230919,155500,273776400,9840,9840,9840,9840,0
|
|
20230919,155400,273776400,9840,9840,9840,9840,0
|
|
20230919,155300,273776400,9840,9840,9840,9840,0
|
|
20230919,155200,273776400,9840,9840,9840,9840,0
|
|
20230919,155100,273776400,9840,9840,9840,9840,0
|
|
20230919,155000,273776400,9840,9840,9840,9840,0
|
|
20230919,154900,273776400,9840,9840,9840,9840,0
|
|
20230919,154800,273776400,9840,9840,9840,9840,0
|
|
20230919,154700,273776400,9840,9840,9840,9840,0
|
|
20230919,154600,273776400,9840,9840,9840,9840,0
|
|
20230919,154500,273776400,9840,9840,9840,9840,0
|
|
20230919,154400,273776400,9840,9840,9840,9840,0
|
|
20230919,154300,273776400,9840,9840,9840,9840,0
|
|
20230919,154200,273776400,9840,9840,9840,9840,0
|
|
20230919,154100,273776400,9840,9840,9840,9840,0
|
|
20230919,154000,273776400,9840,9840,9840,9840,0
|
|
20230919,153900,273776400,9840,9840,9840,9840,0
|
|
20230919,153800,273776400,9840,9840,9840,9840,0
|
|
20230919,153700,273776400,9840,9840,9840,9840,0
|
|
20230919,153600,273776400,9840,9840,9840,9840,0
|
|
20230919,153500,273776400,9840,9840,9840,9840,0
|
|
20230919,153400,273776400,9840,9840,9840,9840,0
|
|
20230919,153300,273776400,9840,9840,9840,9840,0
|
|
20230919,153200,273776400,9840,9840,9840,9840,0
|
|
20230919,153100,273776400,9840,9840,9840,9840,0
|
|
20230919,153000,273776400,9840,9840,9840,9840,173
|
|
20230919,152900,272074080,9810,9810,9810,9810,0
|
|
20230919,152800,272074080,9810,9810,9810,9810,0
|
|
20230919,152700,272074080,9810,9810,9810,9810,0
|
|
20230919,152600,272074080,9810,9810,9810,9810,0
|
|
20230919,152500,272074080,9810,9810,9810,9810,0
|
|
20230919,152400,272074080,9810,9810,9810,9810,0
|
|
20230919,152300,272074080,9810,9810,9810,9810,0
|
|
20230919,152200,272074080,9810,9810,9810,9810,0
|
|
20230919,152100,272074080,9810,9810,9810,9810,0
|
|
20230919,152000,272074080,9810,9810,9810,9810,0
|
|
20230919,151900,272074080,9810,9810,9810,9810,0
|
|
20230919,151800,272074080,9810,9810,9810,9810,0
|
|
20230919,151700,272074080,9810,9810,9810,9810,0
|
|
20230919,151600,272074080,9810,9810,9810,9810,320
|
|
20230919,151500,268934880,9810,9810,9810,9810,30
|
|
20230919,151400,268640580,9810,9810,9810,9810,0
|
|
20230919,151300,268640580,9810,9810,9810,9810,0
|
|
20230919,151200,268640580,9810,9810,9810,9810,0
|
|
20230919,151100,268640580,9810,9800,9810,9800,113
|
|
20230919,151000,267532060,9810,9800,9810,9800,63
|
|
20230919,150900,266914560,9810,9810,9810,9810,0
|
|
20230919,150800,266914560,9810,9810,9810,9810,0
|
|
20230919,150700,266914560,9810,9810,9810,9810,0
|
|
20230919,150600,266914560,9810,9810,9810,9810,1456
|
|
20230919,150500,252631200,9810,9810,9810,9810,0
|
|
20230919,150400,252631200,9810,9810,9810,9810,0
|
|
20230919,150300,252631200,9810,9810,9810,9810,22
|
|
20230919,150200,252415380,9810,9810,9810,9810,4
|
|
20230919,150100,252376140,9850,9850,9850,9850,0
|
|
20230919,150000,252376140,9850,9850,9850,9850,0
|
|
20230919,145900,252376140,9850,9850,9850,9850,0
|
|
20230919,145800,252376140,9850,9850,9850,9850,0
|
|
20230919,145700,252376140,9850,9850,9850,9850,0
|
|
20230919,145600,252376140,9850,9850,9850,9850,0
|
|
20230919,145500,252376140,9850,9850,9850,9850,362
|
|
20230919,145400,248810440,9850,9850,9850,9850,0
|
|
20230919,145300,248810440,9850,9850,9850,9850,5
|
|
20230919,145200,248761190,9810,9850,9850,9810,42
|
|
20230919,145100,248348730,9860,9860,9860,9860,0
|
|
20230919,145000,248348730,9860,9860,9860,9860,0
|
|
20230919,144900,248348730,9860,9860,9860,9860,0
|
|
20230919,144800,248348730,9860,9860,9860,9860,0
|
|
20230919,144700,248348730,9860,9860,9860,9860,0
|
|
20230919,144600,248348730,9860,9860,9860,9860,0
|
|
20230919,144500,248348730,9860,9860,9860,9860,0
|
|
20230919,144400,248348730,9860,9860,9860,9860,0
|
|
20230919,144300,248348730,9860,9860,9860,9860,0
|
|
20230919,144200,248348730,9860,9860,9860,9860,0
|
|
20230919,144100,248348730,9860,9860,9860,9860,0
|
|
20230919,144000,248348730,9860,9860,9860,9860,0
|
|
20230919,143900,248348730,9860,9860,9860,9860,284
|
|
20230919,143800,245548490,9810,9810,9810,9810,30
|
|
20230919,143700,245254190,9860,9820,9860,9820,2167
|
|
20230919,143600,223891130,9800,9800,9800,9800,0
|
|
20230919,143500,223891130,9800,9800,9800,9800,0
|
|
20230919,143400,223891130,9800,9800,9800,9800,0
|
|
20230919,143300,223891130,9800,9800,9800,9800,0
|
|
20230919,143200,223891130,9800,9800,9800,9800,139
|
|
20230919,143100,222528930,9800,9800,9800,9800,0
|
|
20230919,143000,222528930,9800,9800,9800,9800,1
|
|
20230919,142900,222519130,9800,9810,9810,9800,750
|
|
20230919,142800,215166270,9810,9810,9810,9810,0
|
|
20230919,142700,215166270,9810,9810,9810,9810,0
|
|
20230919,142600,215166270,9810,9810,9810,9810,16
|
|
20230919,142500,215009310,9820,9820,9820,9820,0
|
|
20230919,142400,215009310,9820,9820,9820,9820,0
|
|
20230919,142300,215009310,9820,9820,9820,9820,0
|
|
20230919,142200,215009310,9820,9820,9820,9820,0
|
|
20230919,142100,215009310,9820,9820,9820,9820,0
|
|
20230919,142000,215009310,9820,9820,9820,9820,0
|
|
20230919,141900,215009310,9820,9820,9820,9820,0
|
|
20230919,141800,215009310,9820,9820,9820,9820,0
|
|
20230919,141700,215009310,9820,9810,9820,9810,348
|
|
20230919,141600,211594930,9810,9810,9810,9810,0
|
|
20230919,141500,211594930,9810,9810,9810,9810,0
|
|
20230919,141400,211594930,9810,9810,9810,9810,0
|
|
20230919,141300,211594930,9810,9810,9810,9810,52
|
|
20230919,141200,211084810,9810,9810,9810,9810,201
|
|
20230919,141100,209113000,9800,9800,9800,9800,0
|
|
20230919,141000,209113000,9800,9800,9800,9800,1
|
|
20230919,140900,209103200,9800,9800,9800,9800,0
|
|
20230919,140800,209103200,9800,9800,9800,9800,958
|
|
20230919,140700,199714800,9800,9800,9800,9800,0
|
|
20230919,140600,199714800,9800,9800,9800,9800,47
|
|
20230919,140500,199254200,9800,9800,9800,9800,0
|
|
20230919,140400,199254200,9800,9800,9800,9800,0
|
|
20230919,140300,199254200,9800,9810,9810,9800,47
|
|
20230919,140200,198793590,9800,9800,9800,9800,0
|
|
20230919,140100,198793590,9800,9800,9800,9800,430
|
|
20230919,140000,194579590,9800,9800,9800,9800,0
|
|
20230919,135900,194579590,9800,9800,9800,9800,0
|
|
20230919,135800,194579590,9800,9800,9800,9800,0
|
|
20230919,135700,194579590,9800,9800,9800,9800,0
|
|
20230919,135600,194579590,9800,9800,9800,9800,0
|
|
20230919,135500,194579590,9800,9800,9800,9800,0
|
|
20230919,135400,194579590,9800,9800,9800,9800,0
|
|
20230919,135300,194579590,9800,9810,9810,9800,196
|
|
20230919,135200,192656920,9810,9810,9810,9810,0
|
|
20230919,135100,192656920,9810,9810,9810,9810,53
|
|
20230919,135000,192136990,9810,9810,9810,9810,81
|
|
20230919,134900,191342380,9810,9810,9810,9810,0
|
|
20230919,134800,191342380,9810,9810,9810,9810,1
|
|
20230919,134700,191332570,9810,9810,9810,9810,18
|
|
20230919,134600,191155990,9820,9820,9820,9820,0
|
|
20230919,134500,191155990,9820,9820,9820,9820,0
|
|
20230919,134400,191155990,9820,9820,9820,9820,0
|
|
20230919,134300,191155990,9820,9820,9820,9820,0
|
|
20230919,134200,191155990,9820,9820,9820,9820,0
|
|
20230919,134100,191155990,9820,9820,9820,9820,40
|
|
20230919,134000,190763190,9820,9820,9820,9820,0
|
|
20230919,133900,190763190,9820,9820,9820,9820,0
|
|
20230919,133800,190763190,9820,9820,9820,9820,0
|
|
20230919,133700,190763190,9820,9820,9820,9820,45
|
|
20230919,133600,190321290,9820,9820,9820,9820,0
|
|
20230919,133500,190321290,9820,9820,9820,9820,0
|
|
20230919,133400,190321290,9820,9820,9820,9820,0
|
|
20230919,133300,190321290,9820,9820,9820,9820,658
|
|
20230919,133200,183859730,9820,9820,9820,9820,10
|
|
20230919,133100,183761530,9820,9820,9820,9820,23
|
|
20230919,133000,183535670,9820,9820,9820,9820,0
|
|
20230919,132900,183535670,9820,9820,9820,9820,0
|
|
20230919,132800,183535670,9820,9820,9820,9820,24
|
|
20230919,132700,183299990,9810,9810,9810,9810,0
|
|
20230919,132600,183299990,9810,9810,9810,9810,0
|
|
20230919,132500,183299990,9810,9810,9810,9810,0
|
|
20230919,132400,183299990,9810,9810,9810,9810,0
|
|
20230919,132300,183299990,9810,9810,9810,9810,50
|
|
20230919,132200,182809490,9830,9830,9830,9830,0
|
|
20230919,132100,182809490,9830,9830,9830,9830,0
|
|
20230919,132000,182809490,9830,9830,9830,9830,0
|
|
20230919,131900,182809490,9830,9830,9830,9830,0
|
|
20230919,131800,182809490,9830,9830,9830,9830,0
|
|
20230919,131700,182809490,9830,9830,9830,9830,0
|
|
20230919,131600,182809490,9830,9830,9830,9830,0
|
|
20230919,131500,182809490,9830,9830,9830,9830,0
|
|
20230919,131400,182809490,9830,9830,9830,9830,0
|
|
20230919,131300,182809490,9830,9830,9830,9830,0
|
|
20230919,131200,182809490,9830,9830,9830,9830,0
|
|
20230919,131100,182809490,9830,9830,9830,9830,0
|
|
20230919,131000,182809490,9830,9830,9830,9830,1074
|
|
20230919,130900,172252070,9830,9830,9830,9830,65
|
|
20230919,130800,171613120,9830,9830,9830,9830,0
|
|
20230919,130700,171613120,9830,9830,9830,9830,0
|
|
20230919,130600,171613120,9830,9830,9830,9830,0
|
|
20230919,130500,171613120,9830,9830,9830,9830,0
|
|
20230919,130400,171613120,9830,9830,9830,9830,0
|
|
20230919,130300,171613120,9830,9830,9830,9830,9
|
|
20230919,130200,171524650,9830,9830,9830,9830,407
|
|
20230919,130100,167523840,9860,9860,9860,9860,0
|
|
20230919,130000,167523840,9860,9860,9860,9860,0
|
|
20230919,125900,167523840,9860,9860,9860,9860,0
|
|
20230919,125800,167523840,9860,9860,9860,9860,4
|
|
20230919,125700,167484400,9840,9840,9840,9840,10
|
|
20230919,125600,167386000,9840,9840,9840,9840,299
|
|
20230919,125500,164443840,9840,9840,9840,9840,0
|
|
20230919,125400,164443840,9840,9840,9840,9840,0
|
|
20230919,125300,164443840,9840,9840,9840,9840,0
|
|
20230919,125200,164443840,9840,9840,9840,9840,0
|
|
20230919,125100,164443840,9840,9840,9840,9840,0
|
|
20230919,125000,164443840,9840,9850,9850,9840,65
|
|
20230919,124900,163803600,9850,9850,9850,9850,236
|
|
20230919,124800,161479000,9850,9840,9850,9840,128
|
|
20230919,124700,160219130,9850,9850,9850,9850,0
|
|
20230919,124600,160219130,9850,9850,9850,9850,10
|
|
20230919,124500,160120630,9840,9840,9840,9840,0
|
|
20230919,124400,160120630,9840,9840,9840,9840,0
|
|
20230919,124300,160120630,9840,9840,9840,9840,0
|
|
20230919,124200,160120630,9840,9840,9840,9840,0
|
|
20230919,124100,160120630,9840,9840,9840,9840,0
|
|
20230919,124000,160120630,9840,9840,9840,9840,0
|
|
20230919,123900,160120630,9840,9840,9840,9840,0
|
|
20230919,123800,160120630,9840,9840,9840,9840,207
|
|
20230919,123700,158083750,9830,9830,9830,9830,0
|
|
20230919,123600,158083750,9830,9830,9830,9830,0
|
|
20230919,123500,158083750,9830,9830,9830,9830,2
|
|
20230919,123400,158064090,9840,9840,9840,9840,2
|
|
20230919,123300,158044410,9840,9840,9840,9840,0
|
|
20230919,123200,158044410,9840,9840,9840,9840,1
|
|
20230919,123100,158034570,9830,9830,9830,9830,0
|
|
20230919,123000,158034570,9830,9830,9830,9830,0
|
|
20230919,122900,158034570,9830,9830,9830,9830,0
|
|
20230919,122800,158034570,9830,9830,9830,9830,0
|
|
20230919,122700,158034570,9830,9830,9830,9830,0
|
|
20230919,122600,158034570,9830,9830,9830,9830,0
|
|
20230919,122500,158034570,9830,9830,9830,9830,190
|
|
20230919,122400,156166870,9820,9820,9820,9820,1
|
|
20230919,122300,156157050,9820,9820,9820,9820,0
|
|
20230919,122200,156157050,9820,9820,9820,9820,0
|
|
20230919,122100,156157050,9820,9820,9820,9820,0
|
|
20230919,122000,156157050,9820,9820,9820,9820,77
|
|
20230919,121900,155400910,9810,9810,9810,9810,0
|
|
20230919,121800,155400910,9810,9810,9810,9810,0
|
|
20230919,121700,155400910,9810,9810,9810,9810,0
|
|
20230919,121600,155400910,9810,9810,9810,9810,0
|
|
20230919,121500,155400910,9810,9810,9810,9810,0
|
|
20230919,121400,155400910,9810,9810,9810,9810,16
|
|
20230919,121300,155243950,9810,9810,9810,9810,0
|
|
20230919,121200,155243950,9810,9810,9810,9810,0
|
|
20230919,121100,155243950,9810,9810,9810,9810,51
|
|
20230919,121000,154743640,9810,9810,9810,9810,0
|
|
20230919,120900,154743640,9810,9810,9810,9810,0
|
|
20230919,120800,154743640,9810,9810,9810,9810,0
|
|
20230919,120700,154743640,9810,9810,9810,9810,0
|
|
20230919,120600,154743640,9810,9810,9810,9810,0
|
|
20230919,120500,154743640,9810,9820,9820,9810,6
|
|
20230919,120400,154684770,9820,9820,9820,9820,1
|
|
20230919,120300,154674950,9820,9820,9820,9820,82
|
|
20230919,120200,153869710,9820,9820,9820,9820,29
|
|
20230919,120100,153584930,9820,9820,9820,9820,0
|
|
20230919,120000,153584930,9820,9820,9820,9820,0
|
|
20230919,115900,153584930,9820,9820,9820,9820,8
|
|
20230919,115800,153506370,9820,9820,9820,9820,0
|
|
20230919,115700,153506370,9820,9820,9820,9820,0
|
|
20230919,115600,153506370,9820,9820,9820,9820,61
|
|
20230919,115500,152907350,9820,9820,9820,9820,1
|
|
20230919,115400,152897530,9820,9820,9820,9820,0
|
|
20230919,115300,152897530,9820,9820,9820,9820,0
|
|
20230919,115200,152897530,9820,9820,9820,9820,0
|
|
20230919,115100,152897530,9820,9820,9820,9820,0
|
|
20230919,115000,152897530,9820,9820,9820,9820,0
|
|
20230919,114900,152897530,9820,9820,9820,9820,0
|
|
20230919,114800,152897530,9820,9820,9820,9820,0
|
|
20230919,114700,152897530,9820,9820,9820,9820,0
|
|
20230919,114600,152897530,9820,9820,9820,9820,0
|
|
20230919,114500,152897530,9820,9820,9820,9820,19
|
|
20230919,114400,152710950,9820,9820,9820,9820,0
|
|
20230919,114300,152710950,9820,9820,9820,9820,201
|
|
20230919,114200,150737130,9860,9860,9860,9860,0
|
|
20230919,114100,150737130,9860,9860,9860,9860,0
|
|
20230919,114000,150737130,9860,9860,9860,9860,0
|
|
20230919,113900,150737130,9860,9860,9860,9860,0
|
|
20230919,113800,150737130,9860,9860,9860,9860,0
|
|
20230919,113700,150737130,9860,9860,9860,9860,0
|
|
20230919,113600,150737130,9860,9860,9860,9860,0
|
|
20230919,113500,150737130,9860,9860,9860,9860,0
|
|
20230919,113400,150737130,9860,9860,9860,9860,0
|
|
20230919,113300,150737130,9860,9860,9860,9860,0
|
|
20230919,113200,150737130,9860,9860,9860,9860,315
|
|
20230919,113100,147631230,9860,9860,9860,9860,0
|
|
20230919,113000,147631230,9860,9860,9860,9860,0
|
|
20230919,112900,147631230,9860,9860,9860,9860,200
|
|
20230919,112800,145659230,9830,9830,9830,9830,0
|
|
20230919,112700,145659230,9830,9830,9830,9830,154
|
|
20230919,112600,144145410,9840,9840,9840,9840,0
|
|
20230919,112500,144145410,9840,9840,9840,9840,0
|
|
20230919,112400,144145410,9840,9840,9840,9840,263
|
|
20230919,112300,141557490,9860,9860,9860,9860,0
|
|
20230919,112200,141557490,9860,9860,9860,9860,0
|
|
20230919,112100,141557490,9860,9860,9860,9860,0
|
|
20230919,112000,141557490,9860,9860,9860,9860,114
|
|
20230919,111900,140433450,9870,9880,9880,9870,200
|
|
20230919,111800,138458450,9880,9880,9880,9880,0
|
|
20230919,111700,138458450,9880,9880,9880,9880,0
|
|
20230919,111600,138458450,9880,9880,9880,9880,1
|
|
20230919,111500,138448570,9870,9870,9870,9870,0
|
|
20230919,111400,138448570,9870,9870,9870,9870,262
|
|
20230919,111300,135862630,9870,9870,9870,9870,10
|
|
20230919,111200,135763930,9830,9830,9830,9830,8
|
|
20230919,111100,135685290,9830,9830,9830,9830,0
|
|
20230919,111000,135685290,9830,9830,9830,9830,0
|
|
20230919,110900,135685290,9830,9830,9830,9830,0
|
|
20230919,110800,135685290,9830,9830,9830,9830,0
|
|
20230919,110700,135685290,9830,9830,9830,9830,0
|
|
20230919,110600,135685290,9830,9830,9830,9830,0
|
|
20230919,110500,135685290,9830,9830,9830,9830,0
|
|
20230919,110400,135685290,9830,9830,9830,9830,0
|
|
20230919,110300,135685290,9830,9870,9870,9830,54
|
|
20230919,110200,135154430,9880,9880,9880,9880,11
|
|
20230919,110100,135045750,9880,9880,9880,9880,0
|
|
20230919,110000,135045750,9880,9880,9880,9880,5
|
|
20230919,105900,134996350,9840,9840,9840,9840,0
|
|
20230919,105800,134996350,9840,9840,9840,9840,0
|
|
20230919,105700,134996350,9840,9840,9840,9840,0
|
|
20230919,105600,134996350,9840,9840,9840,9840,0
|
|
20230919,105500,134996350,9840,9840,9840,9840,200
|
|
20230919,105400,133028350,9880,9880,9880,9880,0
|
|
20230919,105300,133028350,9880,9870,9880,9870,497
|
|
20230919,105200,128118090,9860,9860,9860,9860,0
|
|
20230919,105100,128118090,9860,9830,9860,9830,600
|
|
20230919,105000,122205220,9830,9830,9830,9830,0
|
|
20230919,104900,122205220,9830,9830,9830,9830,0
|
|
20230919,104800,122205220,9830,9820,9830,9820,123
|
|
20230919,104700,120997160,9810,9810,9810,9810,1
|
|
20230919,104600,120987350,9820,9820,9820,9820,0
|
|
20230919,104500,120987350,9820,9820,9820,9820,10
|
|
20230919,104400,120889150,9810,9810,9810,9810,0
|
|
20230919,104300,120889150,9810,9810,9810,9810,66
|
|
20230919,104200,120241690,9820,9810,9820,9810,250
|
|
20230919,104100,117788690,9810,9810,9810,9810,0
|
|
20230919,104000,117788690,9810,9810,9810,9810,0
|
|
20230919,103900,117788690,9810,9810,9810,9810,0
|
|
20230919,103800,117788690,9810,9810,9810,9810,0
|
|
20230919,103700,117788690,9810,9810,9810,9810,0
|
|
20230919,103600,117788690,9810,9810,9810,9810,103
|
|
20230919,103500,116778260,9800,9800,9800,9800,0
|
|
20230919,103400,116778260,9800,9800,9800,9800,0
|
|
20230919,103300,116778260,9800,9800,9800,9800,47
|
|
20230919,103200,116317660,9790,9790,9790,9790,0
|
|
20230919,103100,116317660,9790,9790,9790,9790,0
|
|
20230919,103000,116317660,9790,9800,9800,9790,400
|
|
20230919,102900,112401650,9790,9790,9790,9790,0
|
|
20230919,102800,112401650,9790,9790,9790,9790,0
|
|
20230919,102700,112401650,9790,9790,9790,9790,0
|
|
20230919,102600,112401650,9790,9790,9790,9790,0
|
|
20230919,102500,112401650,9790,9790,9790,9790,0
|
|
20230919,102400,112401650,9790,9790,9790,9790,48
|
|
20230919,102300,111931730,9790,9790,9790,9790,0
|
|
20230919,102200,111931730,9790,9790,9790,9790,78
|
|
20230919,102100,111168110,9790,9790,9790,9790,0
|
|
20230919,102000,111168110,9790,9790,9790,9790,0
|
|
20230919,101900,111168110,9790,9790,9790,9790,0
|
|
20230919,101800,111168110,9790,9790,9790,9790,0
|
|
20230919,101700,111168110,9790,9790,9790,9790,167
|
|
20230919,101600,109533180,9800,9800,9800,9800,358
|
|
20230919,101500,106024780,9800,9800,9800,9800,47
|
|
20230919,101400,105564180,9800,9800,9800,9800,0
|
|
20230919,101300,105564180,9800,9800,9800,9800,300
|
|
20230919,101200,102624180,9800,9800,9800,9800,0
|
|
20230919,101100,102624180,9800,9800,9800,9800,0
|
|
20230919,101000,102624180,9800,9800,9800,9800,0
|
|
20230919,100900,102624180,9800,9800,9800,9800,104
|
|
20230919,100800,101604980,9800,9800,9800,9800,100
|
|
20230919,100700,100624980,9800,9800,9800,9800,47
|
|
20230919,100600,100164380,9800,9800,9800,9800,0
|
|
20230919,100500,100164380,9800,9800,9800,9800,0
|
|
20230919,100400,100164380,9800,9800,9800,9800,0
|
|
20230919,100300,100164380,9800,9800,9800,9800,0
|
|
20230919,100200,100164380,9800,9800,9800,9800,0
|
|
20230919,100100,100164380,9800,9800,9800,9800,0
|
|
20230919,100000,100164380,9800,9800,9800,9800,2
|
|
20230919,095900,100144780,9830,9790,9830,9790,94
|
|
20230919,095800,99222760,9830,9830,9830,9830,0
|
|
20230919,095700,99222760,9830,9830,9830,9830,1
|
|
20230919,095600,99212930,9790,9790,9790,9790,441
|
|
20230919,095500,94895540,9780,9780,9780,9780,0
|
|
20230919,095400,94895540,9780,9780,9780,9780,0
|
|
20230919,095300,94895540,9780,9780,9780,9780,0
|
|
20230919,095200,94895540,9780,9790,9790,9780,100
|
|
20230919,095100,93917130,9790,9790,9790,9790,0
|
|
20230919,095000,93917130,9790,9790,9790,9790,0
|
|
20230919,094900,93917130,9790,9790,9790,9790,0
|
|
20230919,094800,93917130,9790,9790,9790,9790,30
|
|
20230919,094700,93623430,9860,9790,9860,9790,251
|
|
20230919,094600,91158440,9800,9780,9800,9770,1661
|
|
20230919,094500,74913960,9780,9780,9780,9780,0
|
|
20230919,094400,74913960,9780,9780,9780,9780,455
|
|
20230919,094300,70464060,9780,9780,9780,9780,17
|
|
20230919,094200,70297800,9780,9780,9780,9780,0
|
|
20230919,094100,70297800,9780,9780,9780,9780,0
|
|
20230919,094000,70297800,9780,9780,9780,9780,66
|
|
20230919,093900,69652320,9780,9770,9780,9770,157
|
|
20230919,093800,68118120,9770,9780,9780,9770,1106
|
|
20230919,093700,57306830,9790,9790,9790,9790,0
|
|
20230919,093600,57306830,9790,9790,9790,9790,100
|
|
20230919,093500,56327830,9790,9800,9800,9790,242
|
|
20230919,093400,53958450,9810,9810,9810,9810,11
|
|
20230919,093300,53850540,9830,9830,9830,9830,2
|
|
20230919,093200,53830880,9840,9840,9840,9840,300
|
|
20230919,093100,50878880,9840,9840,9840,9840,0
|
|
20230919,093000,50878880,9840,9830,9840,9830,50
|
|
20230919,092900,50387140,9840,9840,9840,9840,50
|
|
20230919,092800,49895140,9840,9840,9840,9840,1
|
|
20230919,092700,49885300,9780,9780,9780,9780,0
|
|
20230919,092600,49885300,9780,9780,9780,9780,0
|
|
20230919,092500,49885300,9780,9780,9780,9780,0
|
|
20230919,092400,49885300,9780,9780,9780,9780,0
|
|
20230919,092300,49885300,9780,9780,9780,9780,0
|
|
20230919,092200,49885300,9780,9830,9830,9780,1046
|
|
20230919,092100,39630560,9800,9800,9800,9800,0
|
|
20230919,092000,39630560,9800,9800,9800,9800,95
|
|
20230919,091900,38699560,9780,9780,9780,9780,0
|
|
20230919,091800,38699560,9780,9780,9780,9770,711
|
|
20230919,091700,31748980,9770,9770,9770,9770,0
|
|
20230919,091600,31748980,9770,9780,9780,9770,408
|
|
20230919,091500,27760390,9780,9810,9810,9780,291
|
|
20230919,091400,24908720,9840,9810,9840,9810,969
|
|
20230919,091300,15400580,9820,9820,9820,9820,104
|
|
20230919,091200,14379300,9850,9850,9850,9850,0
|
|
20230919,091100,14379300,9850,9850,9850,9850,1
|
|
20230919,091000,14369450,9810,9820,9820,9810,201
|
|
20230919,090900,12396220,9820,9820,9820,9820,0
|
|
20230919,090800,12396220,9820,9820,9820,9820,99
|
|
20230919,090700,11424040,9820,9820,9820,9820,0
|
|
20230919,090600,11424040,9820,9820,9820,9820,210
|
|
20230919,090500,9361840,9870,9870,9870,9870,0
|
|
20230919,090400,9361840,9870,9870,9870,9870,1
|
|
20230919,090300,9351970,9810,9900,9900,9810,871
|
|
20230919,090200,795780,9860,9860,9860,9860,9
|
|
20230919,090100,707040,9820,9820,9820,9820,0
|
|
20230919,090000,707040,9820,9820,9820,9820,72
|