585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,184200,87082070,5630,5630,5630,5630,371
|
|
20230913,184100,87082070,5630,5630,5630,5630,0
|
|
20230913,184000,87082070,5630,5630,5630,5630,0
|
|
20230913,183900,87082070,5630,5630,5630,5630,0
|
|
20230913,183800,87082070,5630,5630,5630,5630,0
|
|
20230913,183700,87082070,5630,5630,5630,5630,0
|
|
20230913,183600,87082070,5630,5630,5630,5630,0
|
|
20230913,183500,87082070,5630,5630,5630,5630,0
|
|
20230913,183400,87082070,5630,5630,5630,5630,0
|
|
20230913,183300,87082070,5630,5630,5630,5630,0
|
|
20230913,183200,87082070,5630,5630,5630,5630,0
|
|
20230913,183100,87082070,5630,5630,5630,5630,0
|
|
20230913,183000,87082070,5630,5630,5630,5630,0
|
|
20230913,182900,87082070,5630,5630,5630,5630,0
|
|
20230913,182800,87082070,5630,5630,5630,5630,0
|
|
20230913,182700,87082070,5630,5630,5630,5630,0
|
|
20230913,182600,87082070,5630,5630,5630,5630,0
|
|
20230913,182500,87082070,5630,5630,5630,5630,0
|
|
20230913,182400,87082070,5630,5630,5630,5630,0
|
|
20230913,182300,87082070,5630,5630,5630,5630,0
|
|
20230913,182200,87082070,5630,5630,5630,5630,0
|
|
20230913,182100,87082070,5630,5630,5630,5630,0
|
|
20230913,182000,87082070,5630,5630,5630,5630,0
|
|
20230913,181900,87082070,5630,5630,5630,5630,0
|
|
20230913,181800,87082070,5630,5630,5630,5630,0
|
|
20230913,181700,87082070,5630,5630,5630,5630,0
|
|
20230913,181600,87082070,5630,5630,5630,5630,0
|
|
20230913,181500,87082070,5630,5630,5630,5630,0
|
|
20230913,181400,87082070,5630,5630,5630,5630,0
|
|
20230913,181300,87082070,5630,5630,5630,5630,0
|
|
20230913,181200,87082070,5630,5630,5630,5630,371
|
|
20230913,181100,87082070,5630,5630,5630,5630,0
|
|
20230913,181000,87082070,5630,5630,5630,5630,0
|
|
20230913,180900,87082070,5630,5630,5630,5630,0
|
|
20230913,180800,87082070,5630,5630,5630,5630,0
|
|
20230913,180700,87082070,5630,5630,5630,5630,0
|
|
20230913,180600,87082070,5630,5630,5630,5630,0
|
|
20230913,180500,87082070,5630,5630,5630,5630,0
|
|
20230913,180400,87082070,5630,5630,5630,5630,0
|
|
20230913,180300,87082070,5630,5630,5630,5630,0
|
|
20230913,180200,87082070,5630,5630,5630,5630,0
|
|
20230913,180100,87082070,5630,5630,5630,5630,0
|
|
20230913,180000,87082070,5630,5630,5630,5630,0
|
|
20230913,175900,87082070,5630,5630,5630,5630,0
|
|
20230913,175800,87082070,5630,5630,5630,5630,0
|
|
20230913,175700,87082070,5630,5630,5630,5630,0
|
|
20230913,175600,87082070,5630,5630,5630,5630,0
|
|
20230913,175500,87082070,5630,5630,5630,5630,0
|
|
20230913,175400,87082070,5630,5630,5630,5630,0
|
|
20230913,175300,87082070,5630,5630,5630,5630,0
|
|
20230913,175200,87082070,5630,5630,5630,5630,0
|
|
20230913,175100,87082070,5630,5630,5630,5630,0
|
|
20230913,175000,87082070,5630,5630,5630,5630,0
|
|
20230913,174900,87082070,5630,5630,5630,5630,0
|
|
20230913,174800,87082070,5630,5630,5630,5630,0
|
|
20230913,174700,87082070,5630,5630,5630,5630,0
|
|
20230913,174600,87082070,5630,5630,5630,5630,0
|
|
20230913,174500,87082070,5630,5630,5630,5630,0
|
|
20230913,174400,87082070,5630,5630,5630,5630,0
|
|
20230913,174300,87082070,5630,5630,5630,5630,0
|
|
20230913,174200,87082070,5630,5630,5630,5630,371
|
|
20230913,174100,87082070,5630,5630,5630,5630,0
|
|
20230913,174000,87082070,5630,5630,5630,5630,0
|
|
20230913,173900,87082070,5630,5630,5630,5630,0
|
|
20230913,173800,87082070,5630,5630,5630,5630,0
|
|
20230913,173700,87082070,5630,5630,5630,5630,0
|
|
20230913,173600,87082070,5630,5630,5630,5630,0
|
|
20230913,173500,87082070,5630,5630,5630,5630,0
|
|
20230913,173400,87082070,5630,5630,5630,5630,0
|
|
20230913,173300,87082070,5630,5630,5630,5630,0
|
|
20230913,173200,87082070,5630,5630,5630,5630,0
|
|
20230913,173100,87082070,5630,5630,5630,5630,0
|
|
20230913,173000,87082070,5630,5630,5630,5630,0
|
|
20230913,172900,87082070,5630,5630,5630,5630,0
|
|
20230913,172800,87082070,5630,5630,5630,5630,0
|
|
20230913,172700,87082070,5630,5630,5630,5630,0
|
|
20230913,172600,87082070,5630,5630,5630,5630,0
|
|
20230913,172500,87082070,5630,5630,5630,5630,0
|
|
20230913,172400,87082070,5630,5630,5630,5630,0
|
|
20230913,172300,87082070,5630,5630,5630,5630,0
|
|
20230913,172200,87082070,5630,5630,5630,5630,0
|
|
20230913,172100,87082070,5630,5630,5630,5630,0
|
|
20230913,172000,87082070,5630,5630,5630,5630,0
|
|
20230913,171900,87082070,5630,5630,5630,5630,0
|
|
20230913,171800,87082070,5630,5630,5630,5630,0
|
|
20230913,171700,87082070,5630,5630,5630,5630,0
|
|
20230913,171600,87082070,5630,5630,5630,5630,0
|
|
20230913,171500,87082070,5630,5630,5630,5630,0
|
|
20230913,171400,87082070,5630,5630,5630,5630,0
|
|
20230913,171300,87082070,5630,5630,5630,5630,0
|
|
20230913,171200,87082070,5630,5630,5630,5630,371
|
|
20230913,171100,87082070,5630,5630,5630,5630,0
|
|
20230913,171000,87082070,5630,5630,5630,5630,0
|
|
20230913,170900,87082070,5630,5630,5630,5630,0
|
|
20230913,170800,87082070,5630,5630,5630,5630,0
|
|
20230913,170700,87082070,5630,5630,5630,5630,0
|
|
20230913,170600,87082070,5630,5630,5630,5630,0
|
|
20230913,170500,87082070,5630,5630,5630,5630,0
|
|
20230913,170400,87082070,5630,5630,5630,5630,0
|
|
20230913,170300,87082070,5630,5630,5630,5630,0
|
|
20230913,170200,87082070,5630,5630,5630,5630,0
|
|
20230913,170100,87082070,5630,5630,5630,5630,0
|
|
20230913,170000,87082070,5630,5630,5630,5630,0
|
|
20230913,165900,87082070,5630,5630,5630,5630,0
|
|
20230913,165800,87082070,5630,5630,5630,5630,0
|
|
20230913,165700,87082070,5630,5630,5630,5630,0
|
|
20230913,165600,87082070,5630,5630,5630,5630,0
|
|
20230913,165500,87082070,5630,5630,5630,5630,0
|
|
20230913,165400,87082070,5630,5630,5630,5630,0
|
|
20230913,165300,87082070,5630,5630,5630,5630,0
|
|
20230913,165200,87082070,5630,5630,5630,5630,0
|
|
20230913,165100,87082070,5630,5630,5630,5630,0
|
|
20230913,165000,87082070,5630,5630,5630,5630,0
|
|
20230913,164900,87082070,5630,5630,5630,5630,0
|
|
20230913,164800,87082070,5630,5630,5630,5630,0
|
|
20230913,164700,87082070,5630,5630,5630,5630,0
|
|
20230913,164600,87082070,5630,5630,5630,5630,0
|
|
20230913,164500,87082070,5630,5630,5630,5630,0
|
|
20230913,164400,87082070,5630,5630,5630,5630,0
|
|
20230913,164300,87082070,5630,5630,5630,5630,0
|
|
20230913,164200,87082070,5630,5630,5630,5630,371
|
|
20230913,164100,87082070,5630,5630,5630,5630,0
|
|
20230913,164000,87082070,5630,5630,5630,5630,0
|
|
20230913,163900,87082070,5630,5630,5630,5630,0
|
|
20230913,163800,87082070,5630,5630,5630,5630,0
|
|
20230913,163700,87082070,5630,5630,5630,5630,0
|
|
20230913,163600,87082070,5630,5630,5630,5630,0
|
|
20230913,163500,87082070,5630,5630,5630,5630,0
|
|
20230913,163400,87082070,5630,5630,5630,5630,0
|
|
20230913,163300,87082070,5630,5630,5630,5630,0
|
|
20230913,163200,87082070,5630,5630,5630,5630,0
|
|
20230913,163100,87082070,5630,5630,5630,5630,0
|
|
20230913,163000,87082070,5630,5630,5630,5630,0
|
|
20230913,162900,87082070,5630,5630,5630,5630,0
|
|
20230913,162800,87082070,5630,5630,5630,5630,0
|
|
20230913,162700,87082070,5630,5630,5630,5630,0
|
|
20230913,162600,87082070,5630,5630,5630,5630,0
|
|
20230913,162500,87082070,5630,5630,5630,5630,0
|
|
20230913,162400,87082070,5630,5630,5630,5630,0
|
|
20230913,162300,87082070,5630,5630,5630,5630,0
|
|
20230913,162200,87082070,5630,5630,5630,5630,0
|
|
20230913,162100,87082070,5630,5630,5630,5630,0
|
|
20230913,162000,87082070,5630,5630,5630,5630,0
|
|
20230913,161900,87082070,5630,5630,5630,5630,0
|
|
20230913,161800,87082070,5630,5630,5630,5630,0
|
|
20230913,161700,87082070,5630,5630,5630,5630,0
|
|
20230913,161600,87082070,5630,5630,5630,5630,0
|
|
20230913,161500,87082070,5630,5630,5630,5630,0
|
|
20230913,161400,87082070,5630,5630,5630,5630,0
|
|
20230913,161300,87082070,5630,5630,5630,5630,0
|
|
20230913,161200,87082070,5630,5630,5630,5630,371
|
|
20230913,161100,87082070,5630,5630,5630,5630,0
|
|
20230913,161000,87082070,5630,5630,5630,5630,0
|
|
20230913,160900,87082070,5630,5630,5630,5630,0
|
|
20230913,160800,87082070,5630,5630,5630,5630,0
|
|
20230913,160700,87082070,5630,5630,5630,5630,0
|
|
20230913,160600,87082070,5630,5630,5630,5630,0
|
|
20230913,160500,87082070,5630,5630,5630,5630,0
|
|
20230913,160400,87082070,5630,5630,5630,5630,0
|
|
20230913,160300,87082070,5630,5630,5630,5630,0
|
|
20230913,160200,87082070,5630,5630,5630,5630,0
|
|
20230913,160100,87082070,5630,5630,5630,5630,0
|
|
20230913,160000,87082070,5630,5630,5630,5630,0
|
|
20230913,155900,87082070,5630,5630,5630,5630,0
|
|
20230913,155800,87082070,5630,5630,5630,5630,0
|
|
20230913,155700,87082070,5630,5630,5630,5630,0
|
|
20230913,155600,87082070,5630,5630,5630,5630,0
|
|
20230913,155500,87082070,5630,5630,5630,5630,0
|
|
20230913,155400,87082070,5630,5630,5630,5630,0
|
|
20230913,155300,87082070,5630,5630,5630,5630,0
|
|
20230913,155200,87082070,5630,5630,5630,5630,0
|
|
20230913,155100,87082070,5630,5630,5630,5630,0
|
|
20230913,155000,87082070,5630,5630,5630,5630,0
|
|
20230913,154900,87082070,5630,5630,5630,5630,0
|
|
20230913,154800,87082070,5630,5630,5630,5630,0
|
|
20230913,154700,87082070,5630,5630,5630,5630,0
|
|
20230913,154600,87082070,5630,5630,5630,5630,0
|
|
20230913,154500,87082070,5630,5630,5630,5630,0
|
|
20230913,154400,87082070,5630,5630,5630,5630,0
|
|
20230913,154300,87082070,5630,5630,5630,5630,0
|
|
20230913,154200,87082070,5630,5630,5630,5630,371
|
|
20230913,154100,87082070,5630,5630,5630,5630,0
|
|
20230913,154000,87082070,5630,5630,5630,5630,0
|
|
20230913,153900,87082070,5630,5630,5630,5630,0
|
|
20230913,153800,87082070,5630,5630,5630,5630,0
|
|
20230913,153700,87082070,5630,5630,5630,5630,0
|
|
20230913,153600,87082070,5630,5630,5630,5630,0
|
|
20230913,153500,87082070,5630,5630,5630,5630,0
|
|
20230913,153400,87082070,5630,5630,5630,5630,0
|
|
20230913,153300,87082070,5630,5630,5630,5630,0
|
|
20230913,153200,87082070,5630,5630,5630,5630,0
|
|
20230913,153100,87082070,5630,5630,5630,5630,0
|
|
20230913,153000,87082070,5630,5630,5630,5630,371
|
|
20230913,152900,84993340,5630,5630,5630,5630,0
|
|
20230913,152800,84993340,5630,5630,5630,5630,0
|
|
20230913,152700,84993340,5630,5630,5630,5630,0
|
|
20230913,152600,84993340,5630,5630,5630,5630,0
|
|
20230913,152500,84993340,5630,5630,5630,5630,0
|
|
20230913,152400,84993340,5630,5630,5630,5630,0
|
|
20230913,152300,84993340,5630,5630,5630,5630,0
|
|
20230913,152200,84993340,5630,5630,5630,5630,0
|
|
20230913,152100,84993340,5630,5630,5630,5630,0
|
|
20230913,152000,84993340,5630,5630,5630,5630,0
|
|
20230913,151900,84993340,5630,5600,5630,5600,41
|
|
20230913,151800,84763620,5620,5620,5620,5620,0
|
|
20230913,151700,84763620,5620,5620,5620,5620,0
|
|
20230913,151600,84763620,5620,5620,5620,5620,2
|
|
20230913,151500,84752380,5620,5610,5620,5600,30
|
|
20230913,151400,84584350,5620,5620,5620,5620,0
|
|
20230913,151300,84584350,5620,5620,5620,5620,0
|
|
20230913,151200,84584350,5620,5620,5620,5620,2
|
|
20230913,151100,84573110,5620,5620,5620,5620,33
|
|
20230913,151000,84387650,5630,5630,5630,5610,219
|
|
20230913,150900,83158030,5630,5630,5630,5630,0
|
|
20230913,150800,83158030,5630,5630,5630,5630,0
|
|
20230913,150700,83158030,5630,5630,5630,5630,0
|
|
20230913,150600,83158030,5630,5630,5630,5630,0
|
|
20230913,150500,83158030,5630,5630,5630,5630,0
|
|
20230913,150400,83158030,5630,5630,5630,5630,0
|
|
20230913,150300,83158030,5630,5630,5630,5630,8
|
|
20230913,150200,83112990,5630,5630,5630,5630,0
|
|
20230913,150100,83112990,5630,5630,5630,5630,0
|
|
20230913,150000,83112990,5630,5630,5630,5630,0
|
|
20230913,145900,83112990,5630,5630,5630,5630,0
|
|
20230913,145800,83112990,5630,5630,5630,5630,0
|
|
20230913,145700,83112990,5630,5630,5630,5630,0
|
|
20230913,145600,83112990,5630,5630,5630,5630,0
|
|
20230913,145500,83112990,5630,5630,5630,5630,0
|
|
20230913,145400,83112990,5630,5630,5630,5630,0
|
|
20230913,145300,83112990,5630,5630,5630,5630,0
|
|
20230913,145200,83112990,5630,5630,5630,5630,0
|
|
20230913,145100,83112990,5630,5630,5630,5630,0
|
|
20230913,145000,83112990,5630,5630,5630,5630,70
|
|
20230913,144900,82718890,5630,5620,5630,5620,70
|
|
20230913,144800,82325390,5620,5620,5620,5620,0
|
|
20230913,144700,82325390,5620,5620,5620,5620,0
|
|
20230913,144600,82325390,5620,5620,5620,5620,0
|
|
20230913,144500,82325390,5620,5620,5620,5620,0
|
|
20230913,144400,82325390,5620,5620,5620,5620,0
|
|
20230913,144300,82325390,5620,5620,5620,5620,0
|
|
20230913,144200,82325390,5620,5620,5620,5620,0
|
|
20230913,144100,82325390,5620,5620,5620,5620,0
|
|
20230913,144000,82325390,5620,5620,5620,5620,0
|
|
20230913,143900,82325390,5620,5620,5620,5620,0
|
|
20230913,143800,82325390,5620,5620,5620,5620,0
|
|
20230913,143700,82325390,5620,5620,5620,5620,0
|
|
20230913,143600,82325390,5620,5620,5620,5620,0
|
|
20230913,143500,82325390,5620,5620,5620,5620,0
|
|
20230913,143400,82325390,5620,5620,5620,5620,0
|
|
20230913,143300,82325390,5620,5620,5620,5620,0
|
|
20230913,143200,82325390,5620,5620,5620,5620,1
|
|
20230913,143100,82319770,5620,5620,5620,5620,0
|
|
20230913,143000,82319770,5620,5620,5620,5620,1
|
|
20230913,142900,82314150,5620,5620,5620,5620,0
|
|
20230913,142800,82314150,5620,5620,5620,5620,1
|
|
20230913,142700,82308530,5620,5620,5620,5620,2
|
|
20230913,142600,82297290,5620,5620,5620,5620,3
|
|
20230913,142500,82280430,5620,5620,5620,5620,5
|
|
20230913,142400,82252330,5620,5620,5620,5620,5
|
|
20230913,142300,82224230,5620,5620,5620,5620,6
|
|
20230913,142200,82190510,5620,5620,5620,5620,6
|
|
20230913,142100,82156790,5620,5620,5620,5620,5
|
|
20230913,142000,82128690,5620,5620,5620,5620,7
|
|
20230913,141900,82089350,5620,5620,5620,5620,7
|
|
20230913,141800,82050010,5620,5620,5620,5620,7
|
|
20230913,141700,82010670,5620,5630,5630,5620,12
|
|
20230913,141600,81943120,5630,5630,5630,5630,0
|
|
20230913,141500,81943120,5630,5630,5630,5630,0
|
|
20230913,141400,81943120,5630,5630,5630,5620,289
|
|
20230913,141300,80318050,5640,5640,5640,5640,0
|
|
20230913,141200,80318050,5640,5640,5640,5640,0
|
|
20230913,141100,80318050,5640,5640,5640,5640,0
|
|
20230913,141000,80318050,5640,5640,5640,5640,0
|
|
20230913,140900,80318050,5640,5640,5640,5640,0
|
|
20230913,140800,80318050,5640,5640,5640,5640,0
|
|
20230913,140700,80318050,5640,5640,5640,5640,0
|
|
20230913,140600,80318050,5640,5640,5640,5640,0
|
|
20230913,140500,80318050,5640,5640,5640,5640,0
|
|
20230913,140400,80318050,5640,5640,5640,5640,0
|
|
20230913,140300,80318050,5640,5640,5640,5640,0
|
|
20230913,140200,80318050,5640,5640,5640,5640,0
|
|
20230913,140100,80318050,5640,5640,5640,5640,0
|
|
20230913,140000,80318050,5640,5640,5640,5640,0
|
|
20230913,135900,80318050,5640,5640,5640,5640,0
|
|
20230913,135800,80318050,5640,5640,5640,5640,0
|
|
20230913,135700,80318050,5640,5640,5640,5640,0
|
|
20230913,135600,80318050,5640,5640,5640,5640,0
|
|
20230913,135500,80318050,5640,5640,5640,5640,0
|
|
20230913,135400,80318050,5640,5640,5640,5640,0
|
|
20230913,135300,80318050,5640,5640,5640,5640,0
|
|
20230913,135200,80318050,5640,5640,5640,5640,0
|
|
20230913,135100,80318050,5640,5640,5640,5640,0
|
|
20230913,135000,80318050,5640,5640,5640,5640,0
|
|
20230913,134900,80318050,5640,5640,5640,5640,0
|
|
20230913,134800,80318050,5640,5640,5640,5640,0
|
|
20230913,134700,80318050,5640,5640,5640,5640,0
|
|
20230913,134600,80318050,5640,5640,5640,5640,0
|
|
20230913,134500,80318050,5640,5640,5640,5640,0
|
|
20230913,134400,80318050,5640,5640,5640,5640,0
|
|
20230913,134300,80318050,5640,5640,5640,5640,0
|
|
20230913,134200,80318050,5640,5640,5640,5640,0
|
|
20230913,134100,80318050,5640,5640,5640,5640,0
|
|
20230913,134000,80318050,5640,5640,5640,5640,0
|
|
20230913,133900,80318050,5640,5640,5640,5640,0
|
|
20230913,133800,80318050,5640,5640,5640,5640,0
|
|
20230913,133700,80318050,5640,5640,5640,5640,0
|
|
20230913,133600,80318050,5640,5640,5640,5640,0
|
|
20230913,133500,80318050,5640,5640,5640,5640,0
|
|
20230913,133400,80318050,5640,5640,5640,5640,0
|
|
20230913,133300,80318050,5640,5640,5640,5640,0
|
|
20230913,133200,80318050,5640,5640,5640,5640,0
|
|
20230913,133100,80318050,5640,5640,5640,5640,0
|
|
20230913,133000,80318050,5640,5640,5640,5640,8
|
|
20230913,132900,80272930,5640,5640,5640,5640,0
|
|
20230913,132800,80272930,5640,5640,5640,5640,0
|
|
20230913,132700,80272930,5640,5640,5640,5640,0
|
|
20230913,132600,80272930,5640,5640,5640,5640,0
|
|
20230913,132500,80272930,5640,5640,5640,5640,0
|
|
20230913,132400,80272930,5640,5640,5640,5640,0
|
|
20230913,132300,80272930,5640,5640,5640,5640,1
|
|
20230913,132200,80267290,5640,5640,5640,5640,0
|
|
20230913,132100,80267290,5640,5640,5640,5640,0
|
|
20230913,132000,80267290,5640,5640,5640,5640,0
|
|
20230913,131900,80267290,5640,5640,5640,5640,0
|
|
20230913,131800,80267290,5640,5640,5640,5640,0
|
|
20230913,131700,80267290,5640,5640,5640,5640,0
|
|
20230913,131600,80267290,5640,5640,5640,5640,0
|
|
20230913,131500,80267290,5640,5640,5640,5640,0
|
|
20230913,131400,80267290,5640,5640,5640,5640,0
|
|
20230913,131300,80267290,5640,5640,5640,5640,10
|
|
20230913,131200,80210890,5630,5630,5630,5630,18
|
|
20230913,131100,80109550,5630,5630,5630,5630,0
|
|
20230913,131000,80109550,5630,5630,5630,5630,14
|
|
20230913,130900,80030730,5640,5640,5640,5640,0
|
|
20230913,130800,80030730,5640,5640,5640,5640,0
|
|
20230913,130700,80030730,5640,5640,5640,5640,0
|
|
20230913,130600,80030730,5640,5640,5640,5640,0
|
|
20230913,130500,80030730,5640,5640,5640,5640,0
|
|
20230913,130400,80030730,5640,5640,5640,5640,24
|
|
20230913,130300,79895370,5630,5630,5630,5630,0
|
|
20230913,130200,79895370,5630,5630,5630,5630,0
|
|
20230913,130100,79895370,5630,5630,5630,5630,0
|
|
20230913,130000,79895370,5630,5630,5630,5630,0
|
|
20230913,125900,79895370,5630,5630,5630,5630,0
|
|
20230913,125800,79895370,5630,5630,5630,5630,0
|
|
20230913,125700,79895370,5630,5630,5630,5630,0
|
|
20230913,125600,79895370,5630,5630,5630,5630,0
|
|
20230913,125500,79895370,5630,5630,5630,5630,0
|
|
20230913,125400,79895370,5630,5630,5630,5630,0
|
|
20230913,125300,79895370,5630,5630,5630,5630,0
|
|
20230913,125200,79895370,5630,5630,5630,5630,0
|
|
20230913,125100,79895370,5630,5630,5630,5630,0
|
|
20230913,125000,79895370,5630,5630,5630,5630,0
|
|
20230913,124900,79895370,5630,5630,5630,5630,0
|
|
20230913,124800,79895370,5630,5630,5630,5630,0
|
|
20230913,124700,79895370,5630,5630,5630,5630,0
|
|
20230913,124600,79895370,5630,5630,5630,5630,0
|
|
20230913,124500,79895370,5630,5630,5630,5630,0
|
|
20230913,124400,79895370,5630,5630,5630,5630,0
|
|
20230913,124300,79895370,5630,5630,5630,5630,0
|
|
20230913,124200,79895370,5630,5630,5630,5630,0
|
|
20230913,124100,79895370,5630,5630,5630,5630,0
|
|
20230913,124000,79895370,5630,5630,5630,5630,0
|
|
20230913,123900,79895370,5630,5630,5630,5630,0
|
|
20230913,123800,79895370,5630,5630,5630,5630,0
|
|
20230913,123700,79895370,5630,5630,5630,5630,0
|
|
20230913,123600,79895370,5630,5630,5630,5630,0
|
|
20230913,123500,79895370,5630,5630,5630,5630,0
|
|
20230913,123400,79895370,5630,5630,5630,5630,0
|
|
20230913,123300,79895370,5630,5630,5630,5630,0
|
|
20230913,123200,79895370,5630,5630,5630,5630,0
|
|
20230913,123100,79895370,5630,5630,5630,5630,0
|
|
20230913,123000,79895370,5630,5630,5630,5630,0
|
|
20230913,122900,79895370,5630,5630,5630,5630,11
|
|
20230913,122800,79833440,5620,5620,5620,5620,0
|
|
20230913,122700,79833440,5620,5620,5620,5620,0
|
|
20230913,122600,79833440,5620,5620,5620,5620,0
|
|
20230913,122500,79833440,5620,5620,5620,5620,0
|
|
20230913,122400,79833440,5620,5620,5620,5620,0
|
|
20230913,122300,79833440,5620,5620,5620,5620,0
|
|
20230913,122200,79833440,5620,5620,5620,5620,10
|
|
20230913,122100,79777240,5620,5620,5620,5620,0
|
|
20230913,122000,79777240,5620,5620,5620,5620,0
|
|
20230913,121900,79777240,5620,5620,5620,5620,0
|
|
20230913,121800,79777240,5620,5620,5620,5620,0
|
|
20230913,121700,79777240,5620,5620,5620,5620,0
|
|
20230913,121600,79777240,5620,5620,5620,5620,0
|
|
20230913,121500,79777240,5620,5620,5620,5620,0
|
|
20230913,121400,79777240,5620,5620,5620,5620,0
|
|
20230913,121300,79777240,5620,5620,5620,5620,0
|
|
20230913,121200,79777240,5620,5620,5620,5620,0
|
|
20230913,121100,79777240,5620,5620,5620,5620,0
|
|
20230913,121000,79777240,5620,5620,5620,5620,13
|
|
20230913,120900,79704180,5620,5620,5620,5620,0
|
|
20230913,120800,79704180,5620,5620,5620,5620,0
|
|
20230913,120700,79704180,5620,5620,5620,5620,0
|
|
20230913,120600,79704180,5620,5620,5620,5620,11
|
|
20230913,120500,79642360,5620,5620,5620,5620,0
|
|
20230913,120400,79642360,5620,5620,5620,5620,0
|
|
20230913,120300,79642360,5620,5620,5620,5620,0
|
|
20230913,120200,79642360,5620,5620,5620,5620,0
|
|
20230913,120100,79642360,5620,5620,5620,5620,0
|
|
20230913,120000,79642360,5620,5620,5620,5620,1
|
|
20230913,115900,79636740,5620,5620,5620,5620,0
|
|
20230913,115800,79636740,5620,5620,5620,5620,0
|
|
20230913,115700,79636740,5620,5620,5620,5620,0
|
|
20230913,115600,79636740,5620,5620,5620,5620,0
|
|
20230913,115500,79636740,5620,5620,5620,5620,0
|
|
20230913,115400,79636740,5620,5620,5620,5620,0
|
|
20230913,115300,79636740,5620,5620,5620,5620,0
|
|
20230913,115200,79636740,5620,5620,5620,5620,0
|
|
20230913,115100,79636740,5620,5620,5620,5620,0
|
|
20230913,115000,79636740,5620,5620,5620,5620,0
|
|
20230913,114900,79636740,5620,5620,5620,5620,0
|
|
20230913,114800,79636740,5620,5620,5620,5620,0
|
|
20230913,114700,79636740,5620,5620,5620,5620,0
|
|
20230913,114600,79636740,5620,5620,5620,5620,0
|
|
20230913,114500,79636740,5620,5620,5620,5620,0
|
|
20230913,114400,79636740,5620,5620,5620,5620,0
|
|
20230913,114300,79636740,5620,5620,5630,5620,4
|
|
20230913,114200,79614240,5620,5620,5620,5620,0
|
|
20230913,114100,79614240,5620,5620,5620,5620,0
|
|
20230913,114000,79614240,5620,5620,5620,5620,0
|
|
20230913,113900,79614240,5620,5620,5620,5620,0
|
|
20230913,113800,79614240,5620,5620,5620,5620,0
|
|
20230913,113700,79614240,5620,5620,5620,5620,0
|
|
20230913,113600,79614240,5620,5620,5620,5620,0
|
|
20230913,113500,79614240,5620,5620,5620,5620,0
|
|
20230913,113400,79614240,5620,5620,5620,5620,0
|
|
20230913,113300,79614240,5620,5620,5620,5620,1
|
|
20230913,113200,79608620,5620,5620,5620,5620,31
|
|
20230913,113100,79434400,5610,5610,5610,5610,0
|
|
20230913,113000,79434400,5610,5610,5610,5610,0
|
|
20230913,112900,79434400,5610,5610,5610,5610,6
|
|
20230913,112800,79400740,5610,5610,5610,5610,0
|
|
20230913,112700,79400740,5610,5610,5610,5610,0
|
|
20230913,112600,79400740,5610,5610,5610,5610,0
|
|
20230913,112500,79400740,5610,5610,5610,5610,0
|
|
20230913,112400,79400740,5610,5610,5610,5610,0
|
|
20230913,112300,79400740,5610,5610,5610,5610,0
|
|
20230913,112200,79400740,5610,5610,5610,5610,0
|
|
20230913,112100,79400740,5610,5610,5610,5610,1
|
|
20230913,112000,79395130,5610,5610,5610,5610,9
|
|
20230913,111900,79344640,5620,5610,5620,5610,20
|
|
20230913,111800,79232320,5610,5620,5620,5610,218
|
|
20230913,111700,78007230,5620,5620,5620,5620,0
|
|
20230913,111600,78007230,5620,5620,5620,5620,0
|
|
20230913,111500,78007230,5620,5620,5620,5620,0
|
|
20230913,111400,78007230,5620,5620,5620,5620,0
|
|
20230913,111300,78007230,5620,5620,5620,5620,0
|
|
20230913,111200,78007230,5620,5620,5620,5620,0
|
|
20230913,111100,78007230,5620,5620,5620,5620,0
|
|
20230913,111000,78007230,5620,5610,5620,5610,15
|
|
20230913,110900,77923070,5620,5620,5620,5620,0
|
|
20230913,110800,77923070,5620,5620,5620,5620,0
|
|
20230913,110700,77923070,5620,5620,5620,5620,6
|
|
20230913,110600,77889350,5620,5620,5620,5620,0
|
|
20230913,110500,77889350,5620,5620,5620,5620,0
|
|
20230913,110400,77889350,5620,5620,5620,5620,0
|
|
20230913,110300,77889350,5620,5620,5620,5620,0
|
|
20230913,110200,77889350,5620,5610,5620,5610,4
|
|
20230913,110100,77866900,5620,5610,5620,5610,16
|
|
20230913,110000,77777090,5610,5610,5620,5610,74
|
|
20230913,105900,77361280,5610,5610,5620,5610,179
|
|
20230913,105800,76355370,5610,5610,5610,5610,0
|
|
20230913,105700,76355370,5610,5610,5610,5610,0
|
|
20230913,105600,76355370,5610,5610,5610,5610,12
|
|
20230913,105500,76288050,5620,5620,5620,5620,0
|
|
20230913,105400,76288050,5620,5620,5620,5620,0
|
|
20230913,105300,76288050,5620,5620,5620,5620,0
|
|
20230913,105200,76288050,5620,5620,5620,5620,0
|
|
20230913,105100,76288050,5620,5620,5620,5620,5
|
|
20230913,105000,76259950,5620,5620,5620,5620,0
|
|
20230913,104900,76259950,5620,5620,5620,5620,0
|
|
20230913,104800,76259950,5620,5620,5620,5620,0
|
|
20230913,104700,76259950,5620,5620,5620,5620,0
|
|
20230913,104600,76259950,5620,5610,5620,5610,9
|
|
20230913,104500,76209450,5610,5610,5610,5610,0
|
|
20230913,104400,76209450,5610,5610,5610,5610,0
|
|
20230913,104300,76209450,5610,5610,5610,5600,11
|
|
20230913,104200,76147750,5620,5620,5620,5620,1
|
|
20230913,104100,76142130,5620,5610,5620,5610,64
|
|
20230913,104000,75782870,5600,5620,5620,5590,1100
|
|
20230913,103900,69619010,5630,5630,5630,5630,65
|
|
20230913,103800,69253060,5640,5640,5640,5640,0
|
|
20230913,103700,69253060,5640,5640,5640,5640,0
|
|
20230913,103600,69253060,5640,5640,5640,5640,0
|
|
20230913,103500,69253060,5640,5640,5640,5640,0
|
|
20230913,103400,69253060,5640,5640,5640,5640,0
|
|
20230913,103300,69253060,5640,5640,5640,5640,0
|
|
20230913,103200,69253060,5640,5640,5640,5640,0
|
|
20230913,103100,69253060,5640,5640,5640,5640,0
|
|
20230913,103000,69253060,5640,5640,5640,5640,0
|
|
20230913,102900,69253060,5640,5640,5640,5640,0
|
|
20230913,102800,69253060,5640,5640,5640,5640,0
|
|
20230913,102700,69253060,5640,5640,5640,5640,0
|
|
20230913,102600,69253060,5640,5640,5640,5640,0
|
|
20230913,102500,69253060,5640,5640,5640,5640,0
|
|
20230913,102400,69253060,5640,5640,5640,5640,0
|
|
20230913,102300,69253060,5640,5640,5640,5640,0
|
|
20230913,102200,69253060,5640,5640,5640,5640,0
|
|
20230913,102100,69253060,5640,5640,5640,5640,0
|
|
20230913,102000,69253060,5640,5640,5640,5640,0
|
|
20230913,101900,69253060,5640,5630,5640,5630,11
|
|
20230913,101800,69191120,5640,5640,5640,5640,0
|
|
20230913,101700,69191120,5640,5640,5640,5640,10
|
|
20230913,101600,69134720,5640,5640,5640,5640,185
|
|
20230913,101500,68091320,5640,5630,5640,5630,2
|
|
20230913,101400,68080050,5650,5650,5650,5650,0
|
|
20230913,101300,68080050,5650,5630,5650,5630,6
|
|
20230913,101200,68046250,5630,5630,5630,5630,7
|
|
20230913,101100,68006840,5630,5620,5650,5620,40
|
|
20230913,101000,67781920,5620,5610,5630,5610,236
|
|
20230913,100900,66456950,5610,5650,5670,5570,3170
|
|
20230913,100800,48681750,5680,5670,5680,5550,6694
|
|
20230913,100700,10924470,5670,5670,5670,5670,0
|
|
20230913,100600,10924470,5670,5670,5670,5670,0
|
|
20230913,100500,10924470,5670,5660,5670,5660,43
|
|
20230913,100400,10680850,5660,5660,5660,5660,5
|
|
20230913,100300,10652550,5660,5660,5660,5660,0
|
|
20230913,100200,10652550,5660,5660,5660,5660,19
|
|
20230913,100100,10545010,5660,5660,5660,5660,0
|
|
20230913,100000,10545010,5660,5660,5660,5660,0
|
|
20230913,095900,10545010,5660,5650,5660,5650,361
|
|
20230913,095800,8504760,5640,5640,5640,5640,0
|
|
20230913,095700,8504760,5640,5640,5640,5640,0
|
|
20230913,095600,8504760,5640,5640,5640,5640,8
|
|
20230913,095500,8459640,5640,5640,5640,5640,0
|
|
20230913,095400,8459640,5640,5640,5640,5640,0
|
|
20230913,095300,8459640,5640,5640,5640,5640,0
|
|
20230913,095200,8459640,5640,5640,5640,5620,42
|
|
20230913,095100,8223080,5650,5650,5650,5640,44
|
|
20230913,095000,7974890,5650,5640,5650,5640,43
|
|
20230913,094900,7732350,5640,5640,5640,5640,0
|
|
20230913,094800,7732350,5640,5640,5640,5640,0
|
|
20230913,094700,7732350,5640,5640,5640,5640,0
|
|
20230913,094600,7732350,5640,5640,5640,5640,0
|
|
20230913,094500,7732350,5640,5640,5640,5640,0
|
|
20230913,094400,7732350,5640,5640,5640,5640,0
|
|
20230913,094300,7732350,5640,5650,5650,5640,15
|
|
20230913,094200,7647740,5650,5650,5650,5650,42
|
|
20230913,094100,7410440,5640,5640,5640,5630,186
|
|
20230913,094000,6362860,5650,5640,5650,5640,41
|
|
20230913,093900,6131580,5640,5630,5640,5630,516
|
|
20230913,093800,3226010,5630,5630,5630,5630,2
|
|
20230913,093700,3214750,5630,5620,5630,5620,45
|
|
20230913,093600,2961490,5620,5620,5620,5620,1
|
|
20230913,093500,2955870,5620,5620,5620,5620,0
|
|
20230913,093400,2955870,5620,5620,5620,5620,0
|
|
20230913,093300,2955870,5620,5620,5620,5620,0
|
|
20230913,093200,2955870,5620,5620,5620,5620,0
|
|
20230913,093100,2955870,5620,5620,5620,5620,2
|
|
20230913,093000,2944630,5620,5620,5620,5620,1
|
|
20230913,092900,2939010,5620,5620,5620,5620,0
|
|
20230913,092800,2939010,5620,5620,5620,5620,0
|
|
20230913,092700,2939010,5620,5620,5620,5620,0
|
|
20230913,092600,2939010,5620,5620,5620,5620,0
|
|
20230913,092500,2939010,5620,5620,5620,5620,0
|
|
20230913,092400,2939010,5620,5620,5620,5620,2
|
|
20230913,092300,2927770,5620,5590,5620,5590,172
|
|
20230913,092200,1966000,5590,5590,5590,5590,3
|
|
20230913,092100,1949230,5590,5580,5590,5580,271
|
|
20230913,092000,434360,5590,5590,5590,5590,0
|
|
20230913,091900,434360,5590,5590,5590,5590,0
|
|
20230913,091800,434360,5590,5590,5590,5590,0
|
|
20230913,091700,434360,5590,5590,5590,5590,0
|
|
20230913,091600,434360,5590,5590,5590,5590,0
|
|
20230913,091500,434360,5590,5590,5590,5590,0
|
|
20230913,091400,434360,5590,5590,5590,5590,0
|
|
20230913,091300,434360,5590,5590,5590,5590,0
|
|
20230913,091200,434360,5590,5580,5590,5580,14
|
|
20230913,091100,356230,5560,5560,5560,5560,0
|
|
20230913,091000,356230,5560,5560,5560,5560,0
|
|
20230913,090900,356230,5560,5560,5560,5560,0
|
|
20230913,090800,356230,5560,5560,5560,5560,0
|
|
20230913,090700,356230,5560,5560,5560,5560,0
|
|
20230913,090600,356230,5560,5560,5560,5560,29
|
|
20230913,090500,194990,5560,5560,5560,5560,0
|
|
20230913,090400,194990,5560,5560,5560,5560,0
|
|
20230913,090300,194990,5560,5560,5560,5560,22
|
|
20230913,090200,72670,5590,5590,5590,5590,0
|
|
20230913,090100,72670,5590,5590,5590,5590,0
|
|
20230913,090000,72670,5590,5590,5590,5590,13
|