586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,184300,23353380,5850,5850,5850,5850,117
|
|
20230918,184200,23353380,5850,5850,5850,5850,0
|
|
20230918,184100,23353380,5850,5850,5850,5850,0
|
|
20230918,184000,23353380,5850,5850,5850,5850,0
|
|
20230918,183900,23353380,5850,5850,5850,5850,0
|
|
20230918,183800,23353380,5850,5850,5850,5850,0
|
|
20230918,183700,23353380,5850,5850,5850,5850,0
|
|
20230918,183600,23353380,5850,5850,5850,5850,0
|
|
20230918,183500,23353380,5850,5850,5850,5850,0
|
|
20230918,183400,23353380,5850,5850,5850,5850,0
|
|
20230918,183300,23353380,5850,5850,5850,5850,0
|
|
20230918,183200,23353380,5850,5850,5850,5850,0
|
|
20230918,183100,23353380,5850,5850,5850,5850,0
|
|
20230918,183000,23353380,5850,5850,5850,5850,0
|
|
20230918,182900,23353380,5850,5850,5850,5850,0
|
|
20230918,182800,23353380,5850,5850,5850,5850,0
|
|
20230918,182700,23353380,5850,5850,5850,5850,0
|
|
20230918,182600,23353380,5850,5850,5850,5850,0
|
|
20230918,182500,23353380,5850,5850,5850,5850,0
|
|
20230918,182400,23353380,5850,5850,5850,5850,0
|
|
20230918,182300,23353380,5850,5850,5850,5850,0
|
|
20230918,182200,23353380,5850,5850,5850,5850,0
|
|
20230918,182100,23353380,5850,5850,5850,5850,0
|
|
20230918,182000,23353380,5850,5850,5850,5850,0
|
|
20230918,181900,23353380,5850,5850,5850,5850,0
|
|
20230918,181800,23353380,5850,5850,5850,5850,0
|
|
20230918,181700,23353380,5850,5850,5850,5850,0
|
|
20230918,181600,23353380,5850,5850,5850,5850,0
|
|
20230918,181500,23353380,5850,5850,5850,5850,0
|
|
20230918,181400,23353380,5850,5850,5850,5850,0
|
|
20230918,181300,23353380,5850,5850,5850,5850,117
|
|
20230918,181200,23353380,5850,5850,5850,5850,0
|
|
20230918,181100,23353380,5850,5850,5850,5850,0
|
|
20230918,181000,23353380,5850,5850,5850,5850,0
|
|
20230918,180900,23353380,5850,5850,5850,5850,0
|
|
20230918,180800,23353380,5850,5850,5850,5850,0
|
|
20230918,180700,23353380,5850,5850,5850,5850,0
|
|
20230918,180600,23353380,5850,5850,5850,5850,0
|
|
20230918,180500,23353380,5850,5850,5850,5850,0
|
|
20230918,180400,23353380,5850,5850,5850,5850,0
|
|
20230918,180300,23353380,5850,5850,5850,5850,0
|
|
20230918,180200,23353380,5850,5850,5850,5850,0
|
|
20230918,180100,23353380,5850,5850,5850,5850,0
|
|
20230918,180000,23353380,5850,5850,5850,5850,0
|
|
20230918,175900,23353380,5850,5850,5850,5850,0
|
|
20230918,175800,23353380,5850,5850,5850,5850,0
|
|
20230918,175700,23353380,5850,5850,5850,5850,0
|
|
20230918,175600,23353380,5850,5850,5850,5850,0
|
|
20230918,175500,23353380,5850,5850,5850,5850,0
|
|
20230918,175400,23353380,5850,5850,5850,5850,0
|
|
20230918,175300,23353380,5850,5850,5850,5850,0
|
|
20230918,175200,23353380,5850,5850,5850,5850,0
|
|
20230918,175100,23353380,5850,5850,5850,5850,0
|
|
20230918,175000,23353380,5850,5850,5850,5850,0
|
|
20230918,174900,23353380,5850,5850,5850,5850,0
|
|
20230918,174800,23353380,5850,5850,5850,5850,0
|
|
20230918,174700,23353380,5850,5850,5850,5850,0
|
|
20230918,174600,23353380,5850,5850,5850,5850,0
|
|
20230918,174500,23353380,5850,5850,5850,5850,0
|
|
20230918,174400,23353380,5850,5850,5850,5850,0
|
|
20230918,174300,23353380,5850,5850,5850,5850,117
|
|
20230918,174200,23353380,5850,5850,5850,5850,0
|
|
20230918,174100,23353380,5850,5850,5850,5850,0
|
|
20230918,174000,23353380,5850,5850,5850,5850,0
|
|
20230918,173900,23353380,5850,5850,5850,5850,0
|
|
20230918,173800,23353380,5850,5850,5850,5850,0
|
|
20230918,173700,23353380,5850,5850,5850,5850,0
|
|
20230918,173600,23353380,5850,5850,5850,5850,0
|
|
20230918,173500,23353380,5850,5850,5850,5850,0
|
|
20230918,173400,23353380,5850,5850,5850,5850,0
|
|
20230918,173300,23353380,5850,5850,5850,5850,0
|
|
20230918,173200,23353380,5850,5850,5850,5850,0
|
|
20230918,173100,23353380,5850,5850,5850,5850,0
|
|
20230918,173000,23353380,5850,5850,5850,5850,0
|
|
20230918,172900,23353380,5850,5850,5850,5850,0
|
|
20230918,172800,23353380,5850,5850,5850,5850,0
|
|
20230918,172700,23353380,5850,5850,5850,5850,0
|
|
20230918,172600,23353380,5850,5850,5850,5850,0
|
|
20230918,172500,23353380,5850,5850,5850,5850,0
|
|
20230918,172400,23353380,5850,5850,5850,5850,0
|
|
20230918,172300,23353380,5850,5850,5850,5850,0
|
|
20230918,172200,23353380,5850,5850,5850,5850,0
|
|
20230918,172100,23353380,5850,5850,5850,5850,0
|
|
20230918,172000,23353380,5850,5850,5850,5850,0
|
|
20230918,171900,23353380,5850,5850,5850,5850,0
|
|
20230918,171800,23353380,5850,5850,5850,5850,0
|
|
20230918,171700,23353380,5850,5850,5850,5850,0
|
|
20230918,171600,23353380,5850,5850,5850,5850,0
|
|
20230918,171500,23353380,5850,5850,5850,5850,0
|
|
20230918,171400,23353380,5850,5850,5850,5850,0
|
|
20230918,171300,23353380,5850,5850,5850,5850,117
|
|
20230918,171200,23353380,5850,5850,5850,5850,0
|
|
20230918,171100,23353380,5850,5850,5850,5850,0
|
|
20230918,171000,23353380,5850,5850,5850,5850,0
|
|
20230918,170900,23353380,5850,5850,5850,5850,0
|
|
20230918,170800,23353380,5850,5850,5850,5850,0
|
|
20230918,170700,23353380,5850,5850,5850,5850,0
|
|
20230918,170600,23353380,5850,5850,5850,5850,0
|
|
20230918,170500,23353380,5850,5850,5850,5850,0
|
|
20230918,170400,23353380,5850,5850,5850,5850,0
|
|
20230918,170300,23353380,5850,5850,5850,5850,0
|
|
20230918,170200,23353380,5850,5850,5850,5850,0
|
|
20230918,170100,23353380,5850,5850,5850,5850,0
|
|
20230918,170000,23353380,5850,5850,5850,5850,0
|
|
20230918,165900,23353380,5850,5850,5850,5850,0
|
|
20230918,165800,23353380,5850,5850,5850,5850,0
|
|
20230918,165700,23353380,5850,5850,5850,5850,0
|
|
20230918,165600,23353380,5850,5850,5850,5850,0
|
|
20230918,165500,23353380,5850,5850,5850,5850,0
|
|
20230918,165400,23353380,5850,5850,5850,5850,0
|
|
20230918,165300,23353380,5850,5850,5850,5850,0
|
|
20230918,165200,23353380,5850,5850,5850,5850,0
|
|
20230918,165100,23353380,5850,5850,5850,5850,0
|
|
20230918,165000,23353380,5850,5850,5850,5850,0
|
|
20230918,164900,23353380,5850,5850,5850,5850,0
|
|
20230918,164800,23353380,5850,5850,5850,5850,0
|
|
20230918,164700,23353380,5850,5850,5850,5850,0
|
|
20230918,164600,23353380,5850,5850,5850,5850,0
|
|
20230918,164500,23353380,5850,5850,5850,5850,0
|
|
20230918,164400,23353380,5850,5850,5850,5850,0
|
|
20230918,164300,23353380,5850,5850,5850,5850,117
|
|
20230918,164200,23353380,5850,5850,5850,5850,0
|
|
20230918,164100,23353380,5850,5850,5850,5850,0
|
|
20230918,164000,23353380,5850,5850,5850,5850,0
|
|
20230918,163900,23353380,5850,5850,5850,5850,0
|
|
20230918,163800,23353380,5850,5850,5850,5850,0
|
|
20230918,163700,23353380,5850,5850,5850,5850,0
|
|
20230918,163600,23353380,5850,5850,5850,5850,0
|
|
20230918,163500,23353380,5850,5850,5850,5850,0
|
|
20230918,163400,23353380,5850,5850,5850,5850,0
|
|
20230918,163300,23353380,5850,5850,5850,5850,0
|
|
20230918,163200,23353380,5850,5850,5850,5850,0
|
|
20230918,163100,23353380,5850,5850,5850,5850,0
|
|
20230918,163000,23353380,5850,5850,5850,5850,0
|
|
20230918,162900,23353380,5850,5850,5850,5850,0
|
|
20230918,162800,23353380,5850,5850,5850,5850,0
|
|
20230918,162700,23353380,5850,5850,5850,5850,0
|
|
20230918,162600,23353380,5850,5850,5850,5850,0
|
|
20230918,162500,23353380,5850,5850,5850,5850,0
|
|
20230918,162400,23353380,5850,5850,5850,5850,0
|
|
20230918,162300,23353380,5850,5850,5850,5850,0
|
|
20230918,162200,23353380,5850,5850,5850,5850,0
|
|
20230918,162100,23353380,5850,5850,5850,5850,0
|
|
20230918,162000,23353380,5850,5850,5850,5850,0
|
|
20230918,161900,23353380,5850,5850,5850,5850,0
|
|
20230918,161800,23353380,5850,5850,5850,5850,0
|
|
20230918,161700,23353380,5850,5850,5850,5850,0
|
|
20230918,161600,23353380,5850,5850,5850,5850,0
|
|
20230918,161500,23353380,5850,5850,5850,5850,0
|
|
20230918,161400,23353380,5850,5850,5850,5850,0
|
|
20230918,161300,23353380,5850,5850,5850,5850,117
|
|
20230918,161200,23353380,5850,5850,5850,5850,0
|
|
20230918,161100,23353380,5850,5850,5850,5850,0
|
|
20230918,161000,23353380,5850,5850,5850,5850,0
|
|
20230918,160900,23353380,5850,5850,5850,5850,0
|
|
20230918,160800,23353380,5850,5850,5850,5850,0
|
|
20230918,160700,23353380,5850,5850,5850,5850,0
|
|
20230918,160600,23353380,5850,5850,5850,5850,0
|
|
20230918,160500,23353380,5850,5850,5850,5850,0
|
|
20230918,160400,23353380,5850,5850,5850,5850,0
|
|
20230918,160300,23353380,5850,5850,5850,5850,0
|
|
20230918,160200,23353380,5850,5850,5850,5850,0
|
|
20230918,160100,23353380,5850,5850,5850,5850,0
|
|
20230918,160000,23353380,5850,5850,5850,5850,0
|
|
20230918,155900,23353380,5850,5850,5850,5850,0
|
|
20230918,155800,23353380,5850,5850,5850,5850,0
|
|
20230918,155700,23353380,5850,5850,5850,5850,0
|
|
20230918,155600,23353380,5850,5850,5850,5850,0
|
|
20230918,155500,23353380,5850,5850,5850,5850,0
|
|
20230918,155400,23353380,5850,5850,5850,5850,0
|
|
20230918,155300,23353380,5850,5850,5850,5850,0
|
|
20230918,155200,23353380,5850,5850,5850,5850,0
|
|
20230918,155100,23353380,5850,5850,5850,5850,0
|
|
20230918,155000,23353380,5850,5850,5850,5850,0
|
|
20230918,154900,23353380,5850,5850,5850,5850,0
|
|
20230918,154800,23353380,5850,5850,5850,5850,0
|
|
20230918,154700,23353380,5850,5850,5850,5850,0
|
|
20230918,154600,23353380,5850,5850,5850,5850,0
|
|
20230918,154500,23353380,5850,5850,5850,5850,0
|
|
20230918,154400,23353380,5850,5850,5850,5850,0
|
|
20230918,154300,23353380,5850,5850,5850,5850,117
|
|
20230918,154200,23353380,5850,5850,5850,5850,0
|
|
20230918,154100,23353380,5850,5850,5850,5850,0
|
|
20230918,154000,23353380,5850,5850,5850,5850,0
|
|
20230918,153900,23353380,5850,5850,5850,5850,0
|
|
20230918,153800,23353380,5850,5850,5850,5850,0
|
|
20230918,153700,23353380,5850,5850,5850,5850,0
|
|
20230918,153600,23353380,5850,5850,5850,5850,0
|
|
20230918,153500,23353380,5850,5850,5850,5850,0
|
|
20230918,153400,23353380,5850,5850,5850,5850,0
|
|
20230918,153300,23353380,5850,5850,5850,5850,0
|
|
20230918,153200,23353380,5850,5850,5850,5850,0
|
|
20230918,153100,23353380,5850,5850,5850,5850,0
|
|
20230918,153000,23353380,5850,5850,5850,5850,117
|
|
20230918,152900,22668930,5820,5820,5820,5820,0
|
|
20230918,152800,22668930,5820,5820,5820,5820,0
|
|
20230918,152700,22668930,5820,5820,5820,5820,0
|
|
20230918,152600,22668930,5820,5820,5820,5820,0
|
|
20230918,152500,22668930,5820,5820,5820,5820,0
|
|
20230918,152400,22668930,5820,5820,5820,5820,0
|
|
20230918,152300,22668930,5820,5820,5820,5820,0
|
|
20230918,152200,22668930,5820,5820,5820,5820,0
|
|
20230918,152100,22668930,5820,5820,5820,5820,0
|
|
20230918,152000,22668930,5820,5820,5820,5820,0
|
|
20230918,151900,22668930,5820,5760,5820,5740,135
|
|
20230918,151800,21890300,5760,5760,5760,5760,0
|
|
20230918,151700,21890300,5760,5760,5760,5760,0
|
|
20230918,151600,21890300,5760,5740,5760,5740,3
|
|
20230918,151500,21873060,5760,5760,5760,5760,2
|
|
20230918,151400,21861540,5760,5730,5760,5730,52
|
|
20230918,151300,21563450,5740,5740,5740,5740,0
|
|
20230918,151200,21563450,5740,5740,5740,5740,4
|
|
20230918,151100,21540490,5760,5760,5760,5760,0
|
|
20230918,151000,21540490,5760,5750,5760,5750,11
|
|
20230918,150900,21477140,5760,5760,5760,5760,11
|
|
20230918,150800,21413780,5760,5760,5760,5760,12
|
|
20230918,150700,21344660,5760,5760,5760,5760,47
|
|
20230918,150600,21073940,5730,5760,5760,5730,112
|
|
20230918,150500,20429600,5760,5760,5760,5760,11
|
|
20230918,150400,20366240,5760,5760,5760,5760,0
|
|
20230918,150300,20366240,5760,5760,5760,5760,14
|
|
20230918,150200,20285600,5760,5760,5760,5740,34
|
|
20230918,150100,20090200,5760,5760,5760,5760,13
|
|
20230918,150000,20015320,5750,5740,5760,5730,364
|
|
20230918,145900,17925800,5740,5750,5750,5730,90
|
|
20230918,145800,17409300,5750,5750,5750,5750,13
|
|
20230918,145700,17334550,5750,5750,5750,5740,45
|
|
20230918,145600,17076020,5750,5750,5750,5750,12
|
|
20230918,145500,17007020,5750,5750,5750,5750,22
|
|
20230918,145400,16880520,5750,5750,5750,5750,5
|
|
20230918,145300,16851770,5750,5750,5750,5750,0
|
|
20230918,145200,16851770,5750,5750,5750,5750,0
|
|
20230918,145100,16851770,5750,5750,5750,5750,0
|
|
20230918,145000,16851770,5750,5750,5750,5750,13
|
|
20230918,144900,16777020,5750,5750,5750,5740,155
|
|
20230918,144800,15886630,5760,5760,5760,5760,22
|
|
20230918,144700,15759910,5760,5760,5760,5760,0
|
|
20230918,144600,15759910,5760,5760,5760,5760,10
|
|
20230918,144500,15702310,5750,5750,5760,5750,56
|
|
20230918,144400,15380290,5760,5760,5760,5760,0
|
|
20230918,144300,15380290,5760,5760,5760,5760,0
|
|
20230918,144200,15380290,5760,5760,5760,5760,0
|
|
20230918,144100,15380290,5760,5760,5760,5760,0
|
|
20230918,144000,15380290,5760,5760,5760,5760,0
|
|
20230918,143900,15380290,5760,5760,5760,5760,0
|
|
20230918,143800,15380290,5760,5760,5760,5760,0
|
|
20230918,143700,15380290,5760,5760,5760,5760,0
|
|
20230918,143600,15380290,5760,5760,5760,5760,0
|
|
20230918,143500,15380290,5760,5750,5760,5750,114
|
|
20230918,143400,14724700,5750,5750,5760,5750,164
|
|
20230918,143300,13781380,5750,5750,5750,5750,0
|
|
20230918,143200,13781380,5750,5750,5750,5750,0
|
|
20230918,143100,13781380,5750,5750,5750,5750,0
|
|
20230918,143000,13781380,5750,5750,5750,5750,4
|
|
20230918,142900,13758380,5750,5750,5750,5750,0
|
|
20230918,142800,13758380,5750,5750,5750,5750,0
|
|
20230918,142700,13758380,5750,5750,5750,5750,0
|
|
20230918,142600,13758380,5750,5750,5750,5750,0
|
|
20230918,142500,13758380,5750,5750,5750,5750,0
|
|
20230918,142400,13758380,5750,5750,5750,5750,0
|
|
20230918,142300,13758380,5750,5750,5750,5750,0
|
|
20230918,142200,13758380,5750,5750,5750,5750,0
|
|
20230918,142100,13758380,5750,5750,5750,5750,6
|
|
20230918,142000,13723880,5750,5750,5750,5750,50
|
|
20230918,141900,13436380,5760,5760,5760,5760,1
|
|
20230918,141800,13430620,5760,5760,5760,5760,11
|
|
20230918,141700,13367260,5760,5760,5760,5760,22
|
|
20230918,141600,13240540,5760,5760,5760,5760,11
|
|
20230918,141500,13177180,5760,5740,5760,5740,21
|
|
20230918,141400,13056600,5760,5760,5760,5760,0
|
|
20230918,141300,13056600,5760,5760,5760,5760,0
|
|
20230918,141200,13056600,5760,5760,5760,5760,0
|
|
20230918,141100,13056600,5760,5760,5760,5760,0
|
|
20230918,141000,13056600,5760,5760,5760,5760,0
|
|
20230918,140900,13056600,5760,5760,5760,5760,0
|
|
20230918,140800,13056600,5760,5760,5760,5760,0
|
|
20230918,140700,13056600,5760,5760,5760,5760,0
|
|
20230918,140600,13056600,5760,5760,5760,5760,0
|
|
20230918,140500,13056600,5760,5760,5760,5760,0
|
|
20230918,140400,13056600,5760,5760,5760,5760,0
|
|
20230918,140300,13056600,5760,5760,5760,5760,0
|
|
20230918,140200,13056600,5760,5760,5760,5760,0
|
|
20230918,140100,13056600,5760,5760,5760,5760,0
|
|
20230918,140000,13056600,5760,5760,5760,5760,0
|
|
20230918,135900,13056600,5760,5760,5760,5760,0
|
|
20230918,135800,13056600,5760,5760,5760,5760,0
|
|
20230918,135700,13056600,5760,5760,5760,5760,0
|
|
20230918,135600,13056600,5760,5760,5760,5760,0
|
|
20230918,135500,13056600,5760,5760,5760,5760,0
|
|
20230918,135400,13056600,5760,5760,5760,5760,0
|
|
20230918,135300,13056600,5760,5760,5760,5760,0
|
|
20230918,135200,13056600,5760,5760,5760,5760,0
|
|
20230918,135100,13056600,5760,5760,5760,5760,0
|
|
20230918,135000,13056600,5760,5760,5760,5760,0
|
|
20230918,134900,13056600,5760,5760,5760,5760,0
|
|
20230918,134800,13056600,5760,5760,5760,5760,0
|
|
20230918,134700,13056600,5760,5760,5760,5760,0
|
|
20230918,134600,13056600,5760,5760,5760,5760,0
|
|
20230918,134500,13056600,5760,5760,5760,5760,0
|
|
20230918,134400,13056600,5760,5760,5760,5760,0
|
|
20230918,134300,13056600,5760,5760,5760,5760,0
|
|
20230918,134200,13056600,5760,5760,5760,5760,0
|
|
20230918,134100,13056600,5760,5760,5760,5760,0
|
|
20230918,134000,13056600,5760,5760,5760,5760,0
|
|
20230918,133900,13056600,5760,5760,5760,5760,0
|
|
20230918,133800,13056600,5760,5760,5760,5760,0
|
|
20230918,133700,13056600,5760,5760,5760,5760,0
|
|
20230918,133600,13056600,5760,5760,5760,5760,0
|
|
20230918,133500,13056600,5760,5750,5760,5750,11
|
|
20230918,133400,12993340,5760,5760,5760,5760,0
|
|
20230918,133300,12993340,5760,5760,5760,5760,0
|
|
20230918,133200,12993340,5760,5760,5760,5760,0
|
|
20230918,133100,12993340,5760,5760,5760,5760,0
|
|
20230918,133000,12993340,5760,5760,5760,5760,0
|
|
20230918,132900,12993340,5760,5760,5760,5760,0
|
|
20230918,132800,12993340,5760,5760,5760,5760,0
|
|
20230918,132700,12993340,5760,5760,5760,5760,1
|
|
20230918,132600,12987580,5760,5760,5760,5760,0
|
|
20230918,132500,12987580,5760,5760,5760,5760,0
|
|
20230918,132400,12987580,5760,5760,5760,5760,0
|
|
20230918,132300,12987580,5760,5760,5760,5760,0
|
|
20230918,132200,12987580,5760,5760,5760,5760,0
|
|
20230918,132100,12987580,5760,5760,5760,5760,0
|
|
20230918,132000,12987580,5760,5760,5760,5760,0
|
|
20230918,131900,12987580,5760,5760,5760,5760,0
|
|
20230918,131800,12987580,5760,5760,5760,5760,0
|
|
20230918,131700,12987580,5760,5760,5760,5760,0
|
|
20230918,131600,12987580,5760,5760,5760,5760,0
|
|
20230918,131500,12987580,5760,5760,5760,5760,0
|
|
20230918,131400,12987580,5760,5760,5760,5760,0
|
|
20230918,131300,12987580,5760,5760,5760,5760,1
|
|
20230918,131200,12981820,5760,5750,5760,5740,31
|
|
20230918,131100,12803740,5760,5760,5760,5760,0
|
|
20230918,131000,12803740,5760,5760,5760,5760,17
|
|
20230918,130900,12705820,5760,5760,5770,5750,224
|
|
20230918,130800,11417600,5780,5780,5780,5780,0
|
|
20230918,130700,11417600,5780,5780,5780,5780,0
|
|
20230918,130600,11417600,5780,5780,5780,5780,0
|
|
20230918,130500,11417600,5780,5780,5780,5780,0
|
|
20230918,130400,11417600,5780,5780,5780,5780,0
|
|
20230918,130300,11417600,5780,5780,5780,5780,0
|
|
20230918,130200,11417600,5780,5780,5780,5780,0
|
|
20230918,130100,11417600,5780,5780,5780,5780,0
|
|
20230918,130000,11417600,5780,5780,5780,5780,0
|
|
20230918,125900,11417600,5780,5780,5780,5780,0
|
|
20230918,125800,11417600,5780,5780,5780,5780,0
|
|
20230918,125700,11417600,5780,5780,5780,5780,0
|
|
20230918,125600,11417600,5780,5780,5780,5780,0
|
|
20230918,125500,11417600,5780,5780,5780,5780,0
|
|
20230918,125400,11417600,5780,5780,5780,5780,0
|
|
20230918,125300,11417600,5780,5780,5780,5780,0
|
|
20230918,125200,11417600,5780,5780,5780,5780,0
|
|
20230918,125100,11417600,5780,5780,5780,5780,0
|
|
20230918,125000,11417600,5780,5780,5780,5780,33
|
|
20230918,124900,11226860,5780,5780,5780,5760,689
|
|
20230918,124800,7256910,5800,5800,5800,5800,0
|
|
20230918,124700,7256910,5800,5800,5800,5800,0
|
|
20230918,124600,7256910,5800,5800,5800,5800,0
|
|
20230918,124500,7256910,5800,5800,5800,5800,0
|
|
20230918,124400,7256910,5800,5800,5800,5800,0
|
|
20230918,124300,7256910,5800,5800,5800,5800,0
|
|
20230918,124200,7256910,5800,5800,5800,5800,0
|
|
20230918,124100,7256910,5800,5800,5800,5800,1
|
|
20230918,124000,7251110,5800,5790,5800,5790,17
|
|
20230918,123900,7152520,5790,5790,5790,5790,0
|
|
20230918,123800,7152520,5790,5790,5790,5790,0
|
|
20230918,123700,7152520,5790,5790,5790,5790,0
|
|
20230918,123600,7152520,5790,5790,5790,5790,0
|
|
20230918,123500,7152520,5790,5790,5790,5790,0
|
|
20230918,123400,7152520,5790,5790,5790,5790,0
|
|
20230918,123300,7152520,5790,5790,5790,5790,0
|
|
20230918,123200,7152520,5790,5790,5790,5790,0
|
|
20230918,123100,7152520,5790,5790,5790,5790,0
|
|
20230918,123000,7152520,5790,5780,5790,5780,8
|
|
20230918,122900,7106270,5780,5780,5780,5780,0
|
|
20230918,122800,7106270,5780,5780,5780,5780,0
|
|
20230918,122700,7106270,5780,5780,5780,5780,0
|
|
20230918,122600,7106270,5780,5780,5780,5780,0
|
|
20230918,122500,7106270,5780,5780,5780,5780,0
|
|
20230918,122400,7106270,5780,5780,5780,5780,0
|
|
20230918,122300,7106270,5780,5780,5780,5780,0
|
|
20230918,122200,7106270,5780,5780,5780,5780,0
|
|
20230918,122100,7106270,5780,5780,5780,5780,0
|
|
20230918,122000,7106270,5780,5780,5780,5780,0
|
|
20230918,121900,7106270,5780,5780,5780,5780,0
|
|
20230918,121800,7106270,5780,5780,5780,5780,0
|
|
20230918,121700,7106270,5780,5780,5780,5780,0
|
|
20230918,121600,7106270,5780,5780,5780,5780,0
|
|
20230918,121500,7106270,5780,5780,5780,5780,29
|
|
20230918,121400,6938650,5780,5780,5780,5780,0
|
|
20230918,121300,6938650,5780,5780,5780,5780,0
|
|
20230918,121200,6938650,5780,5780,5780,5780,0
|
|
20230918,121100,6938650,5780,5780,5780,5780,0
|
|
20230918,121000,6938650,5780,5780,5780,5780,11
|
|
20230918,120900,6875070,5790,5790,5790,5790,0
|
|
20230918,120800,6875070,5790,5790,5790,5790,0
|
|
20230918,120700,6875070,5790,5790,5790,5790,0
|
|
20230918,120600,6875070,5790,5790,5790,5790,0
|
|
20230918,120500,6875070,5790,5790,5790,5790,0
|
|
20230918,120400,6875070,5790,5790,5790,5790,0
|
|
20230918,120300,6875070,5790,5790,5790,5790,0
|
|
20230918,120200,6875070,5790,5790,5790,5790,0
|
|
20230918,120100,6875070,5790,5790,5790,5790,0
|
|
20230918,120000,6875070,5790,5790,5790,5790,1
|
|
20230918,115900,6869280,5790,5790,5790,5790,0
|
|
20230918,115800,6869280,5790,5790,5790,5790,0
|
|
20230918,115700,6869280,5790,5790,5790,5790,0
|
|
20230918,115600,6869280,5790,5790,5790,5790,0
|
|
20230918,115500,6869280,5790,5790,5790,5790,0
|
|
20230918,115400,6869280,5790,5790,5790,5790,0
|
|
20230918,115300,6869280,5790,5790,5790,5790,0
|
|
20230918,115200,6869280,5790,5790,5790,5790,0
|
|
20230918,115100,6869280,5790,5790,5790,5790,0
|
|
20230918,115000,6869280,5790,5790,5790,5790,0
|
|
20230918,114900,6869280,5790,5790,5790,5790,0
|
|
20230918,114800,6869280,5790,5790,5790,5790,0
|
|
20230918,114700,6869280,5790,5790,5790,5790,0
|
|
20230918,114600,6869280,5790,5790,5790,5790,0
|
|
20230918,114500,6869280,5790,5790,5790,5790,0
|
|
20230918,114400,6869280,5790,5790,5790,5790,0
|
|
20230918,114300,6869280,5790,5790,5790,5790,0
|
|
20230918,114200,6869280,5790,5790,5790,5790,0
|
|
20230918,114100,6869280,5790,5790,5790,5790,0
|
|
20230918,114000,6869280,5790,5790,5790,5790,0
|
|
20230918,113900,6869280,5790,5790,5790,5790,0
|
|
20230918,113800,6869280,5790,5790,5790,5790,0
|
|
20230918,113700,6869280,5790,5790,5790,5790,22
|
|
20230918,113600,6741900,5790,5790,5790,5790,0
|
|
20230918,113500,6741900,5790,5790,5790,5790,1
|
|
20230918,113400,6736110,5790,5790,5790,5790,0
|
|
20230918,113300,6736110,5790,5790,5790,5790,0
|
|
20230918,113200,6736110,5790,5790,5790,5790,0
|
|
20230918,113100,6736110,5790,5790,5790,5790,0
|
|
20230918,113000,6736110,5790,5790,5790,5790,11
|
|
20230918,112900,6672420,5790,5790,5790,5790,0
|
|
20230918,112800,6672420,5790,5790,5790,5790,0
|
|
20230918,112700,6672420,5790,5790,5790,5790,0
|
|
20230918,112600,6672420,5790,5790,5790,5790,0
|
|
20230918,112500,6672420,5790,5790,5790,5790,0
|
|
20230918,112400,6672420,5790,5790,5790,5790,0
|
|
20230918,112300,6672420,5790,5790,5790,5790,0
|
|
20230918,112200,6672420,5790,5790,5790,5790,0
|
|
20230918,112100,6672420,5790,5790,5790,5790,0
|
|
20230918,112000,6672420,5790,5790,5790,5790,2
|
|
20230918,111900,6660840,5790,5780,5790,5780,32
|
|
20230918,111800,6475860,5790,5790,5790,5790,0
|
|
20230918,111700,6475860,5790,5790,5790,5790,0
|
|
20230918,111600,6475860,5790,5790,5790,5790,0
|
|
20230918,111500,6475860,5790,5790,5790,5790,0
|
|
20230918,111400,6475860,5790,5790,5790,5790,0
|
|
20230918,111300,6475860,5790,5790,5790,5790,5
|
|
20230918,111200,6446910,5800,5800,5800,5800,0
|
|
20230918,111100,6446910,5800,5800,5800,5800,0
|
|
20230918,111000,6446910,5800,5800,5800,5800,0
|
|
20230918,110900,6446910,5800,5800,5800,5800,6
|
|
20230918,110800,6412110,5800,5800,5800,5800,0
|
|
20230918,110700,6412110,5800,5800,5800,5800,0
|
|
20230918,110600,6412110,5800,5800,5800,5800,0
|
|
20230918,110500,6412110,5800,5800,5800,5800,0
|
|
20230918,110400,6412110,5800,5800,5800,5800,0
|
|
20230918,110300,6412110,5800,5800,5800,5800,0
|
|
20230918,110200,6412110,5800,5800,5800,5800,0
|
|
20230918,110100,6412110,5800,5800,5800,5800,0
|
|
20230918,110000,6412110,5800,5800,5800,5800,0
|
|
20230918,105900,6412110,5800,5800,5800,5800,0
|
|
20230918,105800,6412110,5800,5800,5800,5800,0
|
|
20230918,105700,6412110,5800,5800,5800,5800,0
|
|
20230918,105600,6412110,5800,5800,5800,5800,0
|
|
20230918,105500,6412110,5800,5800,5800,5800,2
|
|
20230918,105400,6400510,5800,5800,5800,5800,0
|
|
20230918,105300,6400510,5800,5800,5800,5800,0
|
|
20230918,105200,6400510,5800,5800,5800,5800,0
|
|
20230918,105100,6400510,5800,5800,5800,5800,0
|
|
20230918,105000,6400510,5800,5800,5800,5800,0
|
|
20230918,104900,6400510,5800,5800,5800,5800,0
|
|
20230918,104800,6400510,5800,5800,5800,5800,0
|
|
20230918,104700,6400510,5800,5800,5800,5800,0
|
|
20230918,104600,6400510,5800,5800,5800,5800,0
|
|
20230918,104500,6400510,5800,5800,5800,5800,0
|
|
20230918,104400,6400510,5800,5800,5800,5800,0
|
|
20230918,104300,6400510,5800,5800,5800,5800,0
|
|
20230918,104200,6400510,5800,5800,5800,5800,0
|
|
20230918,104100,6400510,5800,5800,5800,5800,0
|
|
20230918,104000,6400510,5800,5800,5800,5800,0
|
|
20230918,103900,6400510,5800,5800,5800,5800,0
|
|
20230918,103800,6400510,5800,5800,5800,5800,0
|
|
20230918,103700,6400510,5800,5800,5800,5800,0
|
|
20230918,103600,6400510,5800,5800,5800,5800,0
|
|
20230918,103500,6400510,5800,5800,5800,5800,1
|
|
20230918,103400,6394710,5800,5800,5800,5800,19
|
|
20230918,103300,6284510,5790,5790,5790,5790,0
|
|
20230918,103200,6284510,5790,5790,5790,5790,1
|
|
20230918,103100,6278720,5800,5800,5800,5800,0
|
|
20230918,103000,6278720,5800,5790,5800,5790,10
|
|
20230918,102900,6220810,5790,5790,5790,5790,0
|
|
20230918,102800,6220810,5790,5790,5790,5790,0
|
|
20230918,102700,6220810,5790,5790,5790,5790,27
|
|
20230918,102600,6064480,5780,5780,5780,5780,0
|
|
20230918,102500,6064480,5780,5780,5780,5780,0
|
|
20230918,102400,6064480,5780,5780,5780,5780,0
|
|
20230918,102300,6064480,5780,5780,5780,5780,0
|
|
20230918,102200,6064480,5780,5780,5780,5780,0
|
|
20230918,102100,6064480,5780,5780,5780,5780,0
|
|
20230918,102000,6064480,5780,5780,5780,5780,2
|
|
20230918,101900,6052920,5790,5790,5790,5790,0
|
|
20230918,101800,6052920,5790,5790,5790,5790,0
|
|
20230918,101700,6052920,5790,5780,5790,5780,82
|
|
20230918,101600,5578880,5780,5780,5780,5780,0
|
|
20230918,101500,5578880,5780,5780,5780,5780,0
|
|
20230918,101400,5578880,5780,5780,5780,5780,0
|
|
20230918,101300,5578880,5780,5780,5780,5780,1
|
|
20230918,101200,5573100,5780,5780,5780,5780,24
|
|
20230918,101100,5434380,5780,5780,5780,5780,0
|
|
20230918,101000,5434380,5780,5770,5780,5770,52
|
|
20230918,100900,5134290,5780,5780,5780,5780,0
|
|
20230918,100800,5134290,5780,5780,5780,5780,0
|
|
20230918,100700,5134290,5780,5780,5780,5780,33
|
|
20230918,100600,4943550,5780,5780,5780,5780,0
|
|
20230918,100500,4943550,5780,5780,5780,5780,0
|
|
20230918,100400,4943550,5780,5780,5780,5780,0
|
|
20230918,100300,4943550,5780,5780,5780,5780,4
|
|
20230918,100200,4920430,5780,5780,5780,5770,80
|
|
20230918,100100,4458750,5790,5790,5790,5790,0
|
|
20230918,100000,4458750,5790,5790,5790,5790,0
|
|
20230918,095900,4458750,5790,5790,5790,5790,0
|
|
20230918,095800,4458750,5790,5790,5790,5790,0
|
|
20230918,095700,4458750,5790,5790,5790,5790,0
|
|
20230918,095600,4458750,5790,5790,5790,5790,0
|
|
20230918,095500,4458750,5790,5790,5790,5790,4
|
|
20230918,095400,4435590,5800,5800,5800,5800,8
|
|
20230918,095300,4389190,5800,5800,5800,5800,123
|
|
20230918,095200,3675790,5810,5810,5810,5810,0
|
|
20230918,095100,3675790,5810,5810,5810,5810,0
|
|
20230918,095000,3675790,5810,5800,5810,5800,89
|
|
20230918,094900,3159500,5820,5820,5820,5820,0
|
|
20230918,094800,3159500,5820,5820,5820,5820,0
|
|
20230918,094700,3159500,5820,5820,5820,5820,0
|
|
20230918,094600,3159500,5820,5820,5820,5820,0
|
|
20230918,094500,3159500,5820,5820,5820,5820,0
|
|
20230918,094400,3159500,5820,5820,5820,5820,0
|
|
20230918,094300,3159500,5820,5820,5820,5820,0
|
|
20230918,094200,3159500,5820,5810,5820,5810,12
|
|
20230918,094100,3089760,5820,5820,5820,5820,0
|
|
20230918,094000,3089760,5820,5820,5820,5820,0
|
|
20230918,093900,3089760,5820,5820,5820,5820,0
|
|
20230918,093800,3089760,5820,5820,5820,5820,0
|
|
20230918,093700,3089760,5820,5820,5820,5820,3
|
|
20230918,093600,3072300,5820,5820,5820,5820,0
|
|
20230918,093500,3072300,5820,5820,5820,5820,0
|
|
20230918,093400,3072300,5820,5820,5820,5820,0
|
|
20230918,093300,3072300,5820,5820,5820,5820,4
|
|
20230918,093200,3049020,5820,5820,5820,5820,0
|
|
20230918,093100,3049020,5820,5820,5820,5820,0
|
|
20230918,093000,3049020,5820,5820,5820,5820,1
|
|
20230918,092900,3043200,5820,5820,5820,5820,1
|
|
20230918,092800,3037380,5800,5800,5820,5800,7
|
|
20230918,092700,2996760,5800,5800,5800,5800,4
|
|
20230918,092600,2973560,5820,5820,5820,5820,0
|
|
20230918,092500,2973560,5820,5820,5820,5820,0
|
|
20230918,092400,2973560,5820,5820,5820,5820,0
|
|
20230918,092300,2973560,5820,5820,5820,5820,0
|
|
20230918,092200,2973560,5820,5810,5820,5810,11
|
|
20230918,092100,2909640,5820,5820,5820,5820,0
|
|
20230918,092000,2909640,5820,5820,5820,5820,0
|
|
20230918,091900,2909640,5820,5820,5820,5820,0
|
|
20230918,091800,2909640,5820,5820,5820,5820,0
|
|
20230918,091700,2909640,5820,5820,5820,5820,2
|
|
20230918,091600,2898000,5820,5820,5820,5820,31
|
|
20230918,091500,2717580,5830,5830,5830,5830,0
|
|
20230918,091400,2717580,5830,5830,5830,5830,9
|
|
20230918,091300,2665110,5830,5830,5830,5830,131
|
|
20230918,091200,1901380,5840,5840,5840,5840,0
|
|
20230918,091100,1901380,5840,5840,5840,5840,0
|
|
20230918,091000,1901380,5840,5840,5840,5840,1
|
|
20230918,090900,1895540,5850,5850,5850,5850,0
|
|
20230918,090800,1895540,5850,5850,5850,5850,1
|
|
20230918,090700,1889690,5850,5850,5850,5850,0
|
|
20230918,090600,1889690,5850,5850,5850,5850,0
|
|
20230918,090500,1889690,5850,5850,5850,5850,0
|
|
20230918,090400,1889690,5850,5850,5850,5850,0
|
|
20230918,090300,1889690,5850,5850,5850,5850,0
|
|
20230918,090200,1889690,5850,5850,5850,5850,1
|
|
20230918,090100,1883840,5860,5860,5860,5860,0
|
|
20230918,090000,1883840,5860,5830,5860,5830,323
|