585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,184200,28190360,5750,5750,5750,5750,396
|
|
20230919,184100,28190360,5750,5750,5750,5750,0
|
|
20230919,184000,28190360,5750,5750,5750,5750,0
|
|
20230919,183900,28190360,5750,5750,5750,5750,0
|
|
20230919,183800,28190360,5750,5750,5750,5750,0
|
|
20230919,183700,28190360,5750,5750,5750,5750,0
|
|
20230919,183600,28190360,5750,5750,5750,5750,0
|
|
20230919,183500,28190360,5750,5750,5750,5750,0
|
|
20230919,183400,28190360,5750,5750,5750,5750,0
|
|
20230919,183300,28190360,5750,5750,5750,5750,0
|
|
20230919,183200,28190360,5750,5750,5750,5750,0
|
|
20230919,183100,28190360,5750,5750,5750,5750,0
|
|
20230919,183000,28190360,5750,5750,5750,5750,0
|
|
20230919,182900,28190360,5750,5750,5750,5750,0
|
|
20230919,182800,28190360,5750,5750,5750,5750,0
|
|
20230919,182700,28190360,5750,5750,5750,5750,0
|
|
20230919,182600,28190360,5750,5750,5750,5750,0
|
|
20230919,182500,28190360,5750,5750,5750,5750,0
|
|
20230919,182400,28190360,5750,5750,5750,5750,0
|
|
20230919,182300,28190360,5750,5750,5750,5750,0
|
|
20230919,182200,28190360,5750,5750,5750,5750,0
|
|
20230919,182100,28190360,5750,5750,5750,5750,0
|
|
20230919,182000,28190360,5750,5750,5750,5750,0
|
|
20230919,181900,28190360,5750,5750,5750,5750,0
|
|
20230919,181800,28190360,5750,5750,5750,5750,0
|
|
20230919,181700,28190360,5750,5750,5750,5750,0
|
|
20230919,181600,28190360,5750,5750,5750,5750,0
|
|
20230919,181500,28190360,5750,5750,5750,5750,0
|
|
20230919,181400,28190360,5750,5750,5750,5750,0
|
|
20230919,181300,28190360,5750,5750,5750,5750,0
|
|
20230919,181200,28190360,5750,5750,5750,5750,396
|
|
20230919,181100,28190360,5750,5750,5750,5750,0
|
|
20230919,181000,28190360,5750,5750,5750,5750,0
|
|
20230919,180900,28190360,5750,5750,5750,5750,0
|
|
20230919,180800,28190360,5750,5750,5750,5750,0
|
|
20230919,180700,28190360,5750,5750,5750,5750,0
|
|
20230919,180600,28190360,5750,5750,5750,5750,0
|
|
20230919,180500,28190360,5750,5750,5750,5750,0
|
|
20230919,180400,28190360,5750,5750,5750,5750,0
|
|
20230919,180300,28190360,5750,5750,5750,5750,0
|
|
20230919,180200,28190360,5750,5750,5750,5750,0
|
|
20230919,180100,28190360,5750,5750,5750,5750,0
|
|
20230919,180000,28190360,5750,5750,5750,5750,0
|
|
20230919,175900,28190360,5750,5750,5750,5750,0
|
|
20230919,175800,28190360,5750,5750,5750,5750,0
|
|
20230919,175700,28190360,5750,5750,5750,5750,0
|
|
20230919,175600,28190360,5750,5750,5750,5750,0
|
|
20230919,175500,28190360,5750,5750,5750,5750,0
|
|
20230919,175400,28190360,5750,5750,5750,5750,0
|
|
20230919,175300,28190360,5750,5750,5750,5750,0
|
|
20230919,175200,28190360,5750,5750,5750,5750,0
|
|
20230919,175100,28190360,5750,5750,5750,5750,0
|
|
20230919,175000,28190360,5750,5750,5750,5750,0
|
|
20230919,174900,28190360,5750,5750,5750,5750,0
|
|
20230919,174800,28190360,5750,5750,5750,5750,0
|
|
20230919,174700,28190360,5750,5750,5750,5750,0
|
|
20230919,174600,28190360,5750,5750,5750,5750,0
|
|
20230919,174500,28190360,5750,5750,5750,5750,0
|
|
20230919,174400,28190360,5750,5750,5750,5750,0
|
|
20230919,174300,28190360,5750,5750,5750,5750,0
|
|
20230919,174200,28190360,5750,5750,5750,5750,396
|
|
20230919,174100,28190360,5750,5750,5750,5750,0
|
|
20230919,174000,28190360,5750,5750,5750,5750,0
|
|
20230919,173900,28190360,5750,5750,5750,5750,0
|
|
20230919,173800,28190360,5750,5750,5750,5750,0
|
|
20230919,173700,28190360,5750,5750,5750,5750,0
|
|
20230919,173600,28190360,5750,5750,5750,5750,0
|
|
20230919,173500,28190360,5750,5750,5750,5750,0
|
|
20230919,173400,28190360,5750,5750,5750,5750,0
|
|
20230919,173300,28190360,5750,5750,5750,5750,0
|
|
20230919,173200,28190360,5750,5750,5750,5750,0
|
|
20230919,173100,28190360,5750,5750,5750,5750,0
|
|
20230919,173000,28190360,5750,5750,5750,5750,0
|
|
20230919,172900,28190360,5750,5750,5750,5750,0
|
|
20230919,172800,28190360,5750,5750,5750,5750,0
|
|
20230919,172700,28190360,5750,5750,5750,5750,0
|
|
20230919,172600,28190360,5750,5750,5750,5750,0
|
|
20230919,172500,28190360,5750,5750,5750,5750,0
|
|
20230919,172400,28190360,5750,5750,5750,5750,0
|
|
20230919,172300,28190360,5750,5750,5750,5750,0
|
|
20230919,172200,28190360,5750,5750,5750,5750,0
|
|
20230919,172100,28190360,5750,5750,5750,5750,0
|
|
20230919,172000,28190360,5750,5750,5750,5750,0
|
|
20230919,171900,28190360,5750,5750,5750,5750,0
|
|
20230919,171800,28190360,5750,5750,5750,5750,0
|
|
20230919,171700,28190360,5750,5750,5750,5750,0
|
|
20230919,171600,28190360,5750,5750,5750,5750,0
|
|
20230919,171500,28190360,5750,5750,5750,5750,0
|
|
20230919,171400,28190360,5750,5750,5750,5750,0
|
|
20230919,171300,28190360,5750,5750,5750,5750,0
|
|
20230919,171200,28190360,5750,5750,5750,5750,396
|
|
20230919,171100,28190360,5750,5750,5750,5750,0
|
|
20230919,171000,28190360,5750,5750,5750,5750,0
|
|
20230919,170900,28190360,5750,5750,5750,5750,0
|
|
20230919,170800,28190360,5750,5750,5750,5750,0
|
|
20230919,170700,28190360,5750,5750,5750,5750,0
|
|
20230919,170600,28190360,5750,5750,5750,5750,0
|
|
20230919,170500,28190360,5750,5750,5750,5750,0
|
|
20230919,170400,28190360,5750,5750,5750,5750,0
|
|
20230919,170300,28190360,5750,5750,5750,5750,0
|
|
20230919,170200,28190360,5750,5750,5750,5750,0
|
|
20230919,170100,28190360,5750,5750,5750,5750,0
|
|
20230919,170000,28190360,5750,5750,5750,5750,0
|
|
20230919,165900,28190360,5750,5750,5750,5750,0
|
|
20230919,165800,28190360,5750,5750,5750,5750,0
|
|
20230919,165700,28190360,5750,5750,5750,5750,0
|
|
20230919,165600,28190360,5750,5750,5750,5750,0
|
|
20230919,165500,28190360,5750,5750,5750,5750,0
|
|
20230919,165400,28190360,5750,5750,5750,5750,0
|
|
20230919,165300,28190360,5750,5750,5750,5750,0
|
|
20230919,165200,28190360,5750,5750,5750,5750,0
|
|
20230919,165100,28190360,5750,5750,5750,5750,0
|
|
20230919,165000,28190360,5750,5750,5750,5750,0
|
|
20230919,164900,28190360,5750,5750,5750,5750,0
|
|
20230919,164800,28190360,5750,5750,5750,5750,0
|
|
20230919,164700,28190360,5750,5750,5750,5750,0
|
|
20230919,164600,28190360,5750,5750,5750,5750,0
|
|
20230919,164500,28190360,5750,5750,5750,5750,0
|
|
20230919,164400,28190360,5750,5750,5750,5750,0
|
|
20230919,164300,28190360,5750,5750,5750,5750,0
|
|
20230919,164200,28190360,5750,5750,5750,5750,396
|
|
20230919,164100,28190360,5750,5750,5750,5750,0
|
|
20230919,164000,28190360,5750,5750,5750,5750,0
|
|
20230919,163900,28190360,5750,5750,5750,5750,0
|
|
20230919,163800,28190360,5750,5750,5750,5750,0
|
|
20230919,163700,28190360,5750,5750,5750,5750,0
|
|
20230919,163600,28190360,5750,5750,5750,5750,0
|
|
20230919,163500,28190360,5750,5750,5750,5750,0
|
|
20230919,163400,28190360,5750,5750,5750,5750,0
|
|
20230919,163300,28190360,5750,5750,5750,5750,0
|
|
20230919,163200,28190360,5750,5750,5750,5750,0
|
|
20230919,163100,28190360,5750,5750,5750,5750,0
|
|
20230919,163000,28190360,5750,5750,5750,5750,0
|
|
20230919,162900,28190360,5750,5750,5750,5750,0
|
|
20230919,162800,28190360,5750,5750,5750,5750,0
|
|
20230919,162700,28190360,5750,5750,5750,5750,0
|
|
20230919,162600,28190360,5750,5750,5750,5750,0
|
|
20230919,162500,28190360,5750,5750,5750,5750,0
|
|
20230919,162400,28190360,5750,5750,5750,5750,0
|
|
20230919,162300,28190360,5750,5750,5750,5750,0
|
|
20230919,162200,28190360,5750,5750,5750,5750,0
|
|
20230919,162100,28190360,5750,5750,5750,5750,0
|
|
20230919,162000,28190360,5750,5750,5750,5750,0
|
|
20230919,161900,28190360,5750,5750,5750,5750,0
|
|
20230919,161800,28190360,5750,5750,5750,5750,0
|
|
20230919,161700,28190360,5750,5750,5750,5750,0
|
|
20230919,161600,28190360,5750,5750,5750,5750,0
|
|
20230919,161500,28190360,5750,5750,5750,5750,0
|
|
20230919,161400,28190360,5750,5750,5750,5750,0
|
|
20230919,161300,28190360,5750,5750,5750,5750,0
|
|
20230919,161200,28190360,5750,5750,5750,5750,396
|
|
20230919,161100,28190360,5750,5750,5750,5750,0
|
|
20230919,161000,28190360,5750,5750,5750,5750,0
|
|
20230919,160900,28190360,5750,5750,5750,5750,0
|
|
20230919,160800,28190360,5750,5750,5750,5750,0
|
|
20230919,160700,28190360,5750,5750,5750,5750,0
|
|
20230919,160600,28190360,5750,5750,5750,5750,0
|
|
20230919,160500,28190360,5750,5750,5750,5750,0
|
|
20230919,160400,28190360,5750,5750,5750,5750,0
|
|
20230919,160300,28190360,5750,5750,5750,5750,0
|
|
20230919,160200,28190360,5750,5750,5750,5750,0
|
|
20230919,160100,28190360,5750,5750,5750,5750,0
|
|
20230919,160000,28190360,5750,5750,5750,5750,0
|
|
20230919,155900,28190360,5750,5750,5750,5750,0
|
|
20230919,155800,28190360,5750,5750,5750,5750,0
|
|
20230919,155700,28190360,5750,5750,5750,5750,0
|
|
20230919,155600,28190360,5750,5750,5750,5750,0
|
|
20230919,155500,28190360,5750,5750,5750,5750,0
|
|
20230919,155400,28190360,5750,5750,5750,5750,0
|
|
20230919,155300,28190360,5750,5750,5750,5750,0
|
|
20230919,155200,28190360,5750,5750,5750,5750,0
|
|
20230919,155100,28190360,5750,5750,5750,5750,0
|
|
20230919,155000,28190360,5750,5750,5750,5750,0
|
|
20230919,154900,28190360,5750,5750,5750,5750,0
|
|
20230919,154800,28190360,5750,5750,5750,5750,0
|
|
20230919,154700,28190360,5750,5750,5750,5750,0
|
|
20230919,154600,28190360,5750,5750,5750,5750,0
|
|
20230919,154500,28190360,5750,5750,5750,5750,0
|
|
20230919,154400,28190360,5750,5750,5750,5750,0
|
|
20230919,154300,28190360,5750,5750,5750,5750,0
|
|
20230919,154200,28190360,5750,5750,5750,5750,396
|
|
20230919,154100,28190360,5750,5750,5750,5750,0
|
|
20230919,154000,28190360,5750,5750,5750,5750,0
|
|
20230919,153900,28190360,5750,5750,5750,5750,0
|
|
20230919,153800,28190360,5750,5750,5750,5750,0
|
|
20230919,153700,28190360,5750,5750,5750,5750,0
|
|
20230919,153600,28190360,5750,5750,5750,5750,0
|
|
20230919,153500,28190360,5750,5750,5750,5750,0
|
|
20230919,153400,28190360,5750,5750,5750,5750,0
|
|
20230919,153300,28190360,5750,5750,5750,5750,0
|
|
20230919,153200,28190360,5750,5750,5750,5750,0
|
|
20230919,153100,28190360,5750,5750,5750,5750,0
|
|
20230919,153000,28190360,5750,5750,5750,5750,396
|
|
20230919,152900,25913360,5750,5750,5750,5750,0
|
|
20230919,152800,25913360,5750,5750,5750,5750,0
|
|
20230919,152700,25913360,5750,5750,5750,5750,0
|
|
20230919,152600,25913360,5750,5750,5750,5750,0
|
|
20230919,152500,25913360,5750,5750,5750,5750,0
|
|
20230919,152400,25913360,5750,5750,5750,5750,0
|
|
20230919,152300,25913360,5750,5750,5750,5750,0
|
|
20230919,152200,25913360,5750,5750,5750,5750,0
|
|
20230919,152100,25913360,5750,5750,5750,5750,0
|
|
20230919,152000,25913360,5750,5750,5750,5750,0
|
|
20230919,151900,25913360,5750,5750,5750,5750,0
|
|
20230919,151800,25913360,5750,5750,5750,5750,0
|
|
20230919,151700,25913360,5750,5750,5750,5750,0
|
|
20230919,151600,25913360,5750,5750,5750,5750,1
|
|
20230919,151500,25907610,5740,5740,5740,5740,0
|
|
20230919,151400,25907610,5740,5740,5740,5740,0
|
|
20230919,151300,25907610,5740,5740,5740,5740,0
|
|
20230919,151200,25907610,5740,5740,5740,5740,0
|
|
20230919,151100,25907610,5740,5740,5740,5740,0
|
|
20230919,151000,25907610,5740,5740,5740,5740,0
|
|
20230919,150900,25907610,5740,5740,5740,5740,0
|
|
20230919,150800,25907610,5740,5740,5740,5740,7
|
|
20230919,150700,25867430,5760,5740,5760,5740,11
|
|
20230919,150600,25804270,5770,5770,5770,5770,0
|
|
20230919,150500,25804270,5770,5770,5770,5770,21
|
|
20230919,150400,25683100,5750,5690,5750,5660,549
|
|
20230919,150300,22568550,5700,5700,5700,5700,0
|
|
20230919,150200,22568550,5700,5700,5700,5700,0
|
|
20230919,150100,22568550,5700,5710,5710,5700,6
|
|
20230919,150000,22534320,5730,5730,5730,5730,0
|
|
20230919,145900,22534320,5730,5730,5730,5730,0
|
|
20230919,145800,22534320,5730,5730,5730,5730,0
|
|
20230919,145700,22534320,5730,5730,5730,5730,0
|
|
20230919,145600,22534320,5730,5730,5730,5730,0
|
|
20230919,145500,22534320,5730,5730,5730,5730,0
|
|
20230919,145400,22534320,5730,5730,5730,5730,0
|
|
20230919,145300,22534320,5730,5730,5730,5730,0
|
|
20230919,145200,22534320,5730,5730,5730,5730,0
|
|
20230919,145100,22534320,5730,5730,5730,5730,7
|
|
20230919,145000,22494210,5740,5740,5740,5740,0
|
|
20230919,144900,22494210,5740,5740,5740,5740,0
|
|
20230919,144800,22494210,5740,5740,5740,5740,1
|
|
20230919,144700,22488470,5740,5730,5740,5730,30
|
|
20230919,144600,22316470,5730,5750,5760,5660,1311
|
|
20230919,144500,14847950,5770,5770,5770,5770,0
|
|
20230919,144400,14847950,5770,5770,5770,5770,0
|
|
20230919,144300,14847950,5770,5770,5770,5770,0
|
|
20230919,144200,14847950,5770,5770,5770,5770,0
|
|
20230919,144100,14847950,5770,5770,5770,5770,11
|
|
20230919,144000,14784480,5780,5780,5780,5780,1
|
|
20230919,143900,14778700,5770,5780,5780,5770,17
|
|
20230919,143800,14680520,5780,5770,5790,5750,336
|
|
20230919,143700,12745170,5790,5790,5790,5790,0
|
|
20230919,143600,12745170,5790,5790,5790,5790,0
|
|
20230919,143500,12745170,5790,5790,5790,5790,0
|
|
20230919,143400,12745170,5790,5790,5790,5790,0
|
|
20230919,143300,12745170,5790,5790,5790,5790,0
|
|
20230919,143200,12745170,5790,5790,5790,5790,0
|
|
20230919,143100,12745170,5790,5790,5790,5790,0
|
|
20230919,143000,12745170,5790,5790,5790,5790,1
|
|
20230919,142900,12739380,5790,5790,5790,5790,0
|
|
20230919,142800,12739380,5790,5790,5790,5790,0
|
|
20230919,142700,12739380,5790,5790,5790,5790,0
|
|
20230919,142600,12739380,5790,5790,5790,5790,0
|
|
20230919,142500,12739380,5790,5790,5790,5790,0
|
|
20230919,142400,12739380,5790,5790,5790,5790,0
|
|
20230919,142300,12739380,5790,5790,5790,5790,0
|
|
20230919,142200,12739380,5790,5790,5790,5790,0
|
|
20230919,142100,12739380,5790,5790,5790,5790,0
|
|
20230919,142000,12739380,5790,5790,5790,5790,0
|
|
20230919,141900,12739380,5790,5790,5790,5790,0
|
|
20230919,141800,12739380,5790,5790,5790,5790,0
|
|
20230919,141700,12739380,5790,5790,5790,5790,0
|
|
20230919,141600,12739380,5790,5790,5790,5790,0
|
|
20230919,141500,12739380,5790,5790,5790,5790,0
|
|
20230919,141400,12739380,5790,5790,5790,5790,0
|
|
20230919,141300,12739380,5790,5790,5790,5790,0
|
|
20230919,141200,12739380,5790,5790,5790,5790,0
|
|
20230919,141100,12739380,5790,5790,5790,5790,0
|
|
20230919,141000,12739380,5790,5790,5790,5790,0
|
|
20230919,140900,12739380,5790,5790,5790,5790,0
|
|
20230919,140800,12739380,5790,5790,5790,5790,0
|
|
20230919,140700,12739380,5790,5790,5790,5790,0
|
|
20230919,140600,12739380,5790,5790,5790,5790,0
|
|
20230919,140500,12739380,5790,5790,5790,5790,0
|
|
20230919,140400,12739380,5790,5790,5790,5790,0
|
|
20230919,140300,12739380,5790,5790,5790,5790,0
|
|
20230919,140200,12739380,5790,5790,5790,5790,0
|
|
20230919,140100,12739380,5790,5790,5790,5790,19
|
|
20230919,140000,12629370,5780,5770,5790,5770,363
|
|
20230919,135900,10533830,5770,5770,5770,5770,0
|
|
20230919,135800,10533830,5770,5770,5770,5770,0
|
|
20230919,135700,10533830,5770,5770,5770,5770,0
|
|
20230919,135600,10533830,5770,5770,5770,5770,0
|
|
20230919,135500,10533830,5770,5770,5770,5770,0
|
|
20230919,135400,10533830,5770,5770,5770,5770,0
|
|
20230919,135300,10533830,5770,5770,5770,5770,0
|
|
20230919,135200,10533830,5770,5770,5770,5770,0
|
|
20230919,135100,10533830,5770,5770,5770,5770,0
|
|
20230919,135000,10533830,5770,5770,5770,5770,0
|
|
20230919,134900,10533830,5770,5770,5770,5770,0
|
|
20230919,134800,10533830,5770,5770,5770,5770,0
|
|
20230919,134700,10533830,5770,5770,5770,5770,0
|
|
20230919,134600,10533830,5770,5770,5770,5770,0
|
|
20230919,134500,10533830,5770,5770,5770,5770,0
|
|
20230919,134400,10533830,5770,5770,5770,5770,0
|
|
20230919,134300,10533830,5770,5770,5770,5770,0
|
|
20230919,134200,10533830,5770,5770,5770,5770,0
|
|
20230919,134100,10533830,5770,5770,5770,5770,0
|
|
20230919,134000,10533830,5770,5770,5770,5770,0
|
|
20230919,133900,10533830,5770,5770,5770,5770,0
|
|
20230919,133800,10533830,5770,5770,5770,5770,0
|
|
20230919,133700,10533830,5770,5770,5770,5770,0
|
|
20230919,133600,10533830,5770,5770,5770,5770,0
|
|
20230919,133500,10533830,5770,5770,5770,5770,0
|
|
20230919,133400,10533830,5770,5770,5770,5770,0
|
|
20230919,133300,10533830,5770,5770,5770,5770,0
|
|
20230919,133200,10533830,5770,5770,5770,5770,0
|
|
20230919,133100,10533830,5770,5770,5770,5770,0
|
|
20230919,133000,10533830,5770,5770,5770,5770,0
|
|
20230919,132900,10533830,5770,5770,5770,5770,0
|
|
20230919,132800,10533830,5770,5770,5770,5770,0
|
|
20230919,132700,10533830,5770,5770,5770,5770,0
|
|
20230919,132600,10533830,5770,5770,5770,5770,0
|
|
20230919,132500,10533830,5770,5770,5770,5770,0
|
|
20230919,132400,10533830,5770,5770,5770,5770,0
|
|
20230919,132300,10533830,5770,5770,5770,5770,0
|
|
20230919,132200,10533830,5770,5770,5770,5770,0
|
|
20230919,132100,10533830,5770,5770,5770,5770,0
|
|
20230919,132000,10533830,5770,5770,5770,5770,0
|
|
20230919,131900,10533830,5770,5770,5770,5770,0
|
|
20230919,131800,10533830,5770,5770,5770,5770,0
|
|
20230919,131700,10533830,5770,5770,5770,5770,0
|
|
20230919,131600,10533830,5770,5770,5770,5770,0
|
|
20230919,131500,10533830,5770,5770,5770,5770,0
|
|
20230919,131400,10533830,5770,5770,5770,5770,0
|
|
20230919,131300,10533830,5770,5770,5770,5770,0
|
|
20230919,131200,10533830,5770,5770,5770,5770,0
|
|
20230919,131100,10533830,5770,5770,5770,5770,0
|
|
20230919,131000,10533830,5770,5770,5770,5770,0
|
|
20230919,130900,10533830,5770,5770,5770,5770,0
|
|
20230919,130800,10533830,5770,5770,5770,5770,0
|
|
20230919,130700,10533830,5770,5770,5770,5770,0
|
|
20230919,130600,10533830,5770,5770,5770,5770,0
|
|
20230919,130500,10533830,5770,5770,5770,5770,0
|
|
20230919,130400,10533830,5770,5770,5770,5770,0
|
|
20230919,130300,10533830,5770,5770,5770,5770,0
|
|
20230919,130200,10533830,5770,5770,5770,5770,0
|
|
20230919,130100,10533830,5770,5770,5770,5770,0
|
|
20230919,130000,10533830,5770,5770,5770,5770,0
|
|
20230919,125900,10533830,5770,5770,5770,5770,0
|
|
20230919,125800,10533830,5770,5770,5770,5770,0
|
|
20230919,125700,10533830,5770,5770,5770,5770,0
|
|
20230919,125600,10533830,5770,5770,5770,5770,0
|
|
20230919,125500,10533830,5770,5770,5770,5770,0
|
|
20230919,125400,10533830,5770,5770,5770,5770,0
|
|
20230919,125300,10533830,5770,5770,5770,5770,0
|
|
20230919,125200,10533830,5770,5770,5770,5770,0
|
|
20230919,125100,10533830,5770,5770,5770,5770,0
|
|
20230919,125000,10533830,5770,5770,5770,5770,0
|
|
20230919,124900,10533830,5770,5770,5770,5770,0
|
|
20230919,124800,10533830,5770,5770,5770,5770,0
|
|
20230919,124700,10533830,5770,5770,5770,5770,0
|
|
20230919,124600,10533830,5770,5770,5770,5770,0
|
|
20230919,124500,10533830,5770,5770,5770,5770,0
|
|
20230919,124400,10533830,5770,5770,5770,5770,0
|
|
20230919,124300,10533830,5770,5770,5770,5770,0
|
|
20230919,124200,10533830,5770,5770,5770,5770,0
|
|
20230919,124100,10533830,5770,5770,5770,5770,0
|
|
20230919,124000,10533830,5770,5770,5770,5770,0
|
|
20230919,123900,10533830,5770,5770,5770,5770,0
|
|
20230919,123800,10533830,5770,5770,5770,5770,0
|
|
20230919,123700,10533830,5770,5770,5770,5770,0
|
|
20230919,123600,10533830,5770,5770,5770,5770,0
|
|
20230919,123500,10533830,5770,5770,5770,5770,0
|
|
20230919,123400,10533830,5770,5770,5770,5770,0
|
|
20230919,123300,10533830,5770,5770,5770,5770,0
|
|
20230919,123200,10533830,5770,5770,5770,5770,0
|
|
20230919,123100,10533830,5770,5770,5770,5770,0
|
|
20230919,123000,10533830,5770,5770,5770,5770,0
|
|
20230919,122900,10533830,5770,5770,5770,5770,0
|
|
20230919,122800,10533830,5770,5770,5770,5770,0
|
|
20230919,122700,10533830,5770,5770,5770,5770,0
|
|
20230919,122600,10533830,5770,5770,5770,5770,0
|
|
20230919,122500,10533830,5770,5770,5770,5770,1
|
|
20230919,122400,10528060,5770,5780,5780,5770,23
|
|
20230919,122300,10395210,5790,5740,5790,5700,919
|
|
20230919,122200,5125570,5760,5760,5760,5760,0
|
|
20230919,122100,5125570,5760,5760,5760,5760,0
|
|
20230919,122000,5125570,5760,5760,5760,5760,0
|
|
20230919,121900,5125570,5760,5760,5760,5760,0
|
|
20230919,121800,5125570,5760,5760,5760,5760,0
|
|
20230919,121700,5125570,5760,5760,5760,5760,0
|
|
20230919,121600,5125570,5760,5760,5760,5760,0
|
|
20230919,121500,5125570,5760,5760,5760,5760,0
|
|
20230919,121400,5125570,5760,5760,5760,5760,0
|
|
20230919,121300,5125570,5760,5760,5760,5760,0
|
|
20230919,121200,5125570,5760,5760,5760,5760,0
|
|
20230919,121100,5125570,5760,5760,5760,5760,0
|
|
20230919,121000,5125570,5760,5760,5760,5760,0
|
|
20230919,120900,5125570,5760,5760,5760,5760,0
|
|
20230919,120800,5125570,5760,5760,5760,5760,0
|
|
20230919,120700,5125570,5760,5760,5760,5760,0
|
|
20230919,120600,5125570,5760,5760,5760,5760,0
|
|
20230919,120500,5125570,5760,5760,5760,5760,0
|
|
20230919,120400,5125570,5760,5760,5760,5760,0
|
|
20230919,120300,5125570,5760,5760,5760,5760,0
|
|
20230919,120200,5125570,5760,5760,5760,5760,0
|
|
20230919,120100,5125570,5760,5760,5760,5760,0
|
|
20230919,120000,5125570,5760,5760,5760,5760,1
|
|
20230919,115900,5119810,5760,5760,5760,5760,0
|
|
20230919,115800,5119810,5760,5760,5760,5760,0
|
|
20230919,115700,5119810,5760,5760,5760,5760,0
|
|
20230919,115600,5119810,5760,5760,5760,5760,1
|
|
20230919,115500,5114050,5760,5750,5760,5750,24
|
|
20230919,115400,4976030,5770,5770,5770,5770,0
|
|
20230919,115300,4976030,5770,5770,5770,5770,0
|
|
20230919,115200,4976030,5770,5770,5770,5770,2
|
|
20230919,115100,4964490,5760,5750,5770,5750,154
|
|
20230919,115000,4078410,5760,5760,5760,5760,0
|
|
20230919,114900,4078410,5760,5760,5760,5760,0
|
|
20230919,114800,4078410,5760,5760,5760,5760,0
|
|
20230919,114700,4078410,5760,5760,5760,5760,0
|
|
20230919,114600,4078410,5760,5760,5760,5760,0
|
|
20230919,114500,4078410,5760,5760,5760,5760,0
|
|
20230919,114400,4078410,5760,5760,5760,5760,0
|
|
20230919,114300,4078410,5760,5760,5760,5760,0
|
|
20230919,114200,4078410,5760,5760,5760,5760,0
|
|
20230919,114100,4078410,5760,5760,5760,5760,0
|
|
20230919,114000,4078410,5760,5760,5760,5760,1
|
|
20230919,113900,4072650,5770,5760,5770,5760,47
|
|
20230919,113800,3801910,5760,5760,5760,5760,2
|
|
20230919,113700,3790390,5760,5760,5770,5760,57
|
|
20230919,113600,3462040,5760,5760,5760,5760,0
|
|
20230919,113500,3462040,5760,5760,5760,5760,0
|
|
20230919,113400,3462040,5760,5760,5760,5760,0
|
|
20230919,113300,3462040,5760,5760,5760,5760,0
|
|
20230919,113200,3462040,5760,5750,5760,5750,18
|
|
20230919,113100,3358420,5760,5760,5760,5760,0
|
|
20230919,113000,3358420,5760,5760,5760,5760,0
|
|
20230919,112900,3358420,5760,5760,5760,5760,0
|
|
20230919,112800,3358420,5760,5760,5760,5760,0
|
|
20230919,112700,3358420,5760,5760,5760,5760,0
|
|
20230919,112600,3358420,5760,5760,5760,5760,4
|
|
20230919,112500,3335380,5760,5760,5760,5760,0
|
|
20230919,112400,3335380,5760,5760,5760,5760,0
|
|
20230919,112300,3335380,5760,5760,5760,5760,0
|
|
20230919,112200,3335380,5760,5760,5760,5760,0
|
|
20230919,112100,3335380,5760,5760,5760,5760,0
|
|
20230919,112000,3335380,5760,5750,5760,5750,11
|
|
20230919,111900,3272120,5750,5750,5750,5750,0
|
|
20230919,111800,3272120,5750,5750,5750,5750,0
|
|
20230919,111700,3272120,5750,5750,5750,5750,0
|
|
20230919,111600,3272120,5750,5750,5750,5750,0
|
|
20230919,111500,3272120,5750,5750,5750,5750,0
|
|
20230919,111400,3272120,5750,5750,5750,5750,0
|
|
20230919,111300,3272120,5750,5750,5750,5750,0
|
|
20230919,111200,3272120,5750,5750,5750,5750,0
|
|
20230919,111100,3272120,5750,5750,5750,5750,0
|
|
20230919,111000,3272120,5750,5750,5750,5750,0
|
|
20230919,110900,3272120,5750,5750,5750,5750,0
|
|
20230919,110800,3272120,5750,5750,5750,5750,0
|
|
20230919,110700,3272120,5750,5750,5750,5750,0
|
|
20230919,110600,3272120,5750,5750,5750,5750,0
|
|
20230919,110500,3272120,5750,5750,5750,5750,0
|
|
20230919,110400,3272120,5750,5750,5750,5750,0
|
|
20230919,110300,3272120,5750,5750,5750,5750,0
|
|
20230919,110200,3272120,5750,5750,5750,5750,0
|
|
20230919,110100,3272120,5750,5750,5750,5750,0
|
|
20230919,110000,3272120,5750,5750,5750,5750,0
|
|
20230919,105900,3272120,5750,5750,5750,5750,0
|
|
20230919,105800,3272120,5750,5750,5750,5750,0
|
|
20230919,105700,3272120,5750,5750,5750,5750,0
|
|
20230919,105600,3272120,5750,5750,5750,5750,0
|
|
20230919,105500,3272120,5750,5750,5750,5750,0
|
|
20230919,105400,3272120,5750,5750,5750,5750,0
|
|
20230919,105300,3272120,5750,5750,5750,5750,0
|
|
20230919,105200,3272120,5750,5750,5750,5750,0
|
|
20230919,105100,3272120,5750,5750,5750,5750,0
|
|
20230919,105000,3272120,5750,5750,5750,5750,0
|
|
20230919,104900,3272120,5750,5750,5750,5750,0
|
|
20230919,104800,3272120,5750,5750,5750,5750,0
|
|
20230919,104700,3272120,5750,5750,5750,5750,0
|
|
20230919,104600,3272120,5750,5750,5750,5750,23
|
|
20230919,104500,3139870,5770,5770,5770,5770,0
|
|
20230919,104400,3139870,5770,5770,5770,5770,0
|
|
20230919,104300,3139870,5770,5770,5770,5770,0
|
|
20230919,104200,3139870,5770,5770,5770,5770,0
|
|
20230919,104100,3139870,5770,5770,5770,5770,0
|
|
20230919,104000,3139870,5770,5770,5770,5770,0
|
|
20230919,103900,3139870,5770,5770,5770,5770,0
|
|
20230919,103800,3139870,5770,5770,5770,5770,0
|
|
20230919,103700,3139870,5770,5770,5770,5770,0
|
|
20230919,103600,3139870,5770,5770,5770,5770,0
|
|
20230919,103500,3139870,5770,5770,5770,5770,0
|
|
20230919,103400,3139870,5770,5770,5770,5770,0
|
|
20230919,103300,3139870,5770,5770,5770,5770,0
|
|
20230919,103200,3139870,5770,5770,5770,5770,0
|
|
20230919,103100,3139870,5770,5770,5770,5770,0
|
|
20230919,103000,3139870,5770,5770,5770,5770,0
|
|
20230919,102900,3139870,5770,5770,5770,5770,0
|
|
20230919,102800,3139870,5770,5770,5770,5770,0
|
|
20230919,102700,3139870,5770,5770,5770,5770,0
|
|
20230919,102600,3139870,5770,5770,5770,5770,0
|
|
20230919,102500,3139870,5770,5770,5770,5770,0
|
|
20230919,102400,3139870,5770,5770,5770,5770,0
|
|
20230919,102300,3139870,5770,5770,5770,5770,0
|
|
20230919,102200,3139870,5770,5770,5770,5770,0
|
|
20230919,102100,3139870,5770,5770,5770,5770,0
|
|
20230919,102000,3139870,5770,5770,5770,5770,0
|
|
20230919,101900,3139870,5770,5770,5770,5770,0
|
|
20230919,101800,3139870,5770,5770,5770,5770,0
|
|
20230919,101700,3139870,5770,5770,5770,5770,0
|
|
20230919,101600,3139870,5770,5770,5770,5770,0
|
|
20230919,101500,3139870,5770,5770,5770,5770,0
|
|
20230919,101400,3139870,5770,5770,5770,5770,0
|
|
20230919,101300,3139870,5770,5770,5770,5770,0
|
|
20230919,101200,3139870,5770,5770,5770,5770,0
|
|
20230919,101100,3139870,5770,5750,5770,5750,6
|
|
20230919,101000,3105310,5740,5740,5740,5740,0
|
|
20230919,100900,3105310,5740,5740,5740,5740,1
|
|
20230919,100800,3099570,5740,5740,5740,5740,1
|
|
20230919,100700,3093830,5740,5740,5740,5740,0
|
|
20230919,100600,3093830,5740,5740,5740,5740,2
|
|
20230919,100500,3082350,5740,5730,5740,5730,37
|
|
20230919,100400,2870320,5740,5740,5740,5740,0
|
|
20230919,100300,2870320,5740,5740,5740,5740,0
|
|
20230919,100200,2870320,5740,5740,5740,5740,5
|
|
20230919,100100,2841620,5740,5740,5740,5730,43
|
|
20230919,100000,2594810,5750,5750,5750,5750,0
|
|
20230919,095900,2594810,5750,5750,5750,5750,0
|
|
20230919,095800,2594810,5750,5750,5750,5750,0
|
|
20230919,095700,2594810,5750,5750,5750,5750,0
|
|
20230919,095600,2594810,5750,5750,5750,5750,0
|
|
20230919,095500,2594810,5750,5750,5750,5750,0
|
|
20230919,095400,2594810,5750,5750,5750,5750,0
|
|
20230919,095300,2594810,5750,5750,5750,5750,0
|
|
20230919,095200,2594810,5750,5750,5750,5750,0
|
|
20230919,095100,2594810,5750,5750,5750,5750,0
|
|
20230919,095000,2594810,5750,5750,5750,5750,0
|
|
20230919,094900,2594810,5750,5750,5750,5750,0
|
|
20230919,094800,2594810,5750,5750,5750,5750,0
|
|
20230919,094700,2594810,5750,5750,5750,5750,0
|
|
20230919,094600,2594810,5750,5750,5750,5750,0
|
|
20230919,094500,2594810,5750,5750,5760,5750,66
|
|
20230919,094400,2215280,5760,5760,5760,5760,0
|
|
20230919,094300,2215280,5760,5760,5760,5760,0
|
|
20230919,094200,2215280,5760,5760,5760,5760,0
|
|
20230919,094100,2215280,5760,5750,5760,5750,16
|
|
20230919,094000,2123270,5760,5760,5760,5760,0
|
|
20230919,093900,2123270,5760,5760,5760,5760,1
|
|
20230919,093800,2117510,5770,5770,5770,5770,0
|
|
20230919,093700,2117510,5770,5770,5770,5770,0
|
|
20230919,093600,2117510,5770,5770,5770,5770,0
|
|
20230919,093500,2117510,5770,5770,5770,5770,0
|
|
20230919,093400,2117510,5770,5770,5770,5770,0
|
|
20230919,093300,2117510,5770,5770,5770,5770,0
|
|
20230919,093200,2117510,5770,5770,5770,5770,2
|
|
20230919,093100,2105970,5770,5770,5770,5770,1
|
|
20230919,093000,2100200,5770,5770,5770,5770,1
|
|
20230919,092900,2094430,5770,5770,5770,5770,0
|
|
20230919,092800,2094430,5770,5770,5770,5770,0
|
|
20230919,092700,2094430,5770,5770,5770,5770,0
|
|
20230919,092600,2094430,5770,5770,5770,5770,0
|
|
20230919,092500,2094430,5770,5770,5770,5770,0
|
|
20230919,092400,2094430,5770,5770,5770,5770,0
|
|
20230919,092300,2094430,5770,5770,5770,5770,0
|
|
20230919,092200,2094430,5770,5770,5770,5770,0
|
|
20230919,092100,2094430,5770,5770,5770,5770,0
|
|
20230919,092000,2094430,5770,5770,5770,5770,0
|
|
20230919,091900,2094430,5770,5770,5770,5770,0
|
|
20230919,091800,2094430,5770,5770,5770,5770,0
|
|
20230919,091700,2094430,5770,5760,5770,5760,9
|
|
20230919,091600,2042580,5780,5780,5780,5780,0
|
|
20230919,091500,2042580,5780,5780,5780,5780,1
|
|
20230919,091400,2036800,5760,5760,5760,5760,29
|
|
20230919,091300,1869760,5800,5800,5800,5800,0
|
|
20230919,091200,1869760,5800,5800,5800,5800,0
|
|
20230919,091100,1869760,5800,5800,5800,5800,0
|
|
20230919,091000,1869760,5800,5800,5800,5800,0
|
|
20230919,090900,1869760,5800,5800,5800,5800,0
|
|
20230919,090800,1869760,5800,5800,5800,5800,0
|
|
20230919,090700,1869760,5800,5800,5800,5800,2
|
|
20230919,090600,1858160,5810,5810,5810,5810,0
|
|
20230919,090500,1858160,5810,5780,5810,5780,34
|
|
20230919,090400,1661350,5770,5770,5770,5770,2
|
|
20230919,090300,1649810,5790,5790,5790,5790,0
|
|
20230919,090200,1649810,5790,5780,5800,5780,69
|
|
20230919,090100,1250860,5810,5810,5810,5810,0
|
|
20230919,090000,1250860,5810,5790,5810,5790,216
|