593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,185000,140692460,5510,5510,5510,5510,119
|
|
20230912,184900,140692460,5510,5510,5510,5510,0
|
|
20230912,184800,140692460,5510,5510,5510,5510,0
|
|
20230912,184700,140692460,5510,5510,5510,5510,0
|
|
20230912,184600,140692460,5510,5510,5510,5510,0
|
|
20230912,184500,140692460,5510,5510,5510,5510,0
|
|
20230912,184400,140692460,5510,5510,5510,5510,0
|
|
20230912,184300,140692460,5510,5510,5510,5510,0
|
|
20230912,184200,140692460,5510,5510,5510,5510,0
|
|
20230912,184100,140692460,5510,5510,5510,5510,0
|
|
20230912,184000,140692460,5510,5510,5510,5510,0
|
|
20230912,183900,140692460,5510,5510,5510,5510,0
|
|
20230912,183800,140692460,5510,5510,5510,5510,0
|
|
20230912,183700,140692460,5510,5510,5510,5510,0
|
|
20230912,183600,140692460,5510,5510,5510,5510,0
|
|
20230912,183500,140692460,5510,5510,5510,5510,0
|
|
20230912,183400,140692460,5510,5510,5510,5510,0
|
|
20230912,183300,140692460,5510,5510,5510,5510,0
|
|
20230912,183200,140692460,5510,5510,5510,5510,0
|
|
20230912,183100,140692460,5510,5510,5510,5510,0
|
|
20230912,183000,140692460,5510,5510,5510,5510,0
|
|
20230912,182900,140692460,5510,5510,5510,5510,0
|
|
20230912,182800,140692460,5510,5510,5510,5510,0
|
|
20230912,182700,140692460,5510,5510,5510,5510,0
|
|
20230912,182600,140692460,5510,5510,5510,5510,0
|
|
20230912,182500,140692460,5510,5510,5510,5510,0
|
|
20230912,182400,140692460,5510,5510,5510,5510,0
|
|
20230912,182300,140692460,5510,5510,5510,5510,0
|
|
20230912,182200,140692460,5510,5510,5510,5510,0
|
|
20230912,182100,140692460,5510,5510,5510,5510,0
|
|
20230912,182000,140692460,5510,5510,5510,5510,119
|
|
20230912,181900,140692460,5510,5510,5510,5510,0
|
|
20230912,181800,140692460,5510,5510,5510,5510,0
|
|
20230912,181700,140692460,5510,5510,5510,5510,0
|
|
20230912,181600,140692460,5510,5510,5510,5510,0
|
|
20230912,181500,140692460,5510,5510,5510,5510,0
|
|
20230912,181400,140692460,5510,5510,5510,5510,0
|
|
20230912,181300,140692460,5510,5510,5510,5510,0
|
|
20230912,181200,140692460,5510,5510,5510,5510,0
|
|
20230912,181100,140692460,5510,5510,5510,5510,0
|
|
20230912,181000,140692460,5510,5510,5510,5510,0
|
|
20230912,180900,140692460,5510,5510,5510,5510,0
|
|
20230912,180800,140692460,5510,5510,5510,5510,0
|
|
20230912,180700,140692460,5510,5510,5510,5510,0
|
|
20230912,180600,140692460,5510,5510,5510,5510,0
|
|
20230912,180500,140692460,5510,5510,5510,5510,0
|
|
20230912,180400,140692460,5510,5510,5510,5510,0
|
|
20230912,180300,140692460,5510,5510,5510,5510,0
|
|
20230912,180200,140692460,5510,5510,5510,5510,0
|
|
20230912,180100,140692460,5510,5510,5510,5510,0
|
|
20230912,180000,140692460,5510,5510,5510,5510,0
|
|
20230912,175900,140692460,5510,5510,5510,5510,0
|
|
20230912,175800,140692460,5510,5510,5510,5510,0
|
|
20230912,175700,140692460,5510,5510,5510,5510,0
|
|
20230912,175600,140692460,5510,5510,5510,5510,0
|
|
20230912,175500,140692460,5510,5510,5510,5510,0
|
|
20230912,175400,140692460,5510,5510,5510,5510,0
|
|
20230912,175300,140692460,5510,5510,5510,5510,0
|
|
20230912,175200,140692460,5510,5510,5510,5510,0
|
|
20230912,175100,140692460,5510,5510,5510,5510,0
|
|
20230912,175000,140692460,5510,5510,5510,5510,119
|
|
20230912,174900,140692460,5510,5510,5510,5510,0
|
|
20230912,174800,140692460,5510,5510,5510,5510,0
|
|
20230912,174700,140692460,5510,5510,5510,5510,0
|
|
20230912,174600,140692460,5510,5510,5510,5510,0
|
|
20230912,174500,140692460,5510,5510,5510,5510,0
|
|
20230912,174400,140692460,5510,5510,5510,5510,0
|
|
20230912,174300,140692460,5510,5510,5510,5510,0
|
|
20230912,174200,140692460,5510,5510,5510,5510,0
|
|
20230912,174100,140692460,5510,5510,5510,5510,0
|
|
20230912,174000,140692460,5510,5510,5510,5510,0
|
|
20230912,173900,140692460,5510,5510,5510,5510,0
|
|
20230912,173800,140692460,5510,5510,5510,5510,0
|
|
20230912,173700,140692460,5510,5510,5510,5510,0
|
|
20230912,173600,140692460,5510,5510,5510,5510,0
|
|
20230912,173500,140692460,5510,5510,5510,5510,0
|
|
20230912,173400,140692460,5510,5510,5510,5510,0
|
|
20230912,173300,140692460,5510,5510,5510,5510,0
|
|
20230912,173200,140692460,5510,5510,5510,5510,0
|
|
20230912,173100,140692460,5510,5510,5510,5510,0
|
|
20230912,173000,140692460,5510,5510,5510,5510,0
|
|
20230912,172900,140692460,5510,5510,5510,5510,0
|
|
20230912,172800,140692460,5510,5510,5510,5510,0
|
|
20230912,172700,140692460,5510,5510,5510,5510,0
|
|
20230912,172600,140692460,5510,5510,5510,5510,0
|
|
20230912,172500,140692460,5510,5510,5510,5510,0
|
|
20230912,172400,140692460,5510,5510,5510,5510,0
|
|
20230912,172300,140692460,5510,5510,5510,5510,0
|
|
20230912,172200,140692460,5510,5510,5510,5510,0
|
|
20230912,172100,140692460,5510,5510,5510,5510,0
|
|
20230912,172000,140692460,5510,5510,5510,5510,119
|
|
20230912,171900,140692460,5510,5510,5510,5510,0
|
|
20230912,171800,140692460,5510,5510,5510,5510,0
|
|
20230912,171700,140692460,5510,5510,5510,5510,0
|
|
20230912,171600,140692460,5510,5510,5510,5510,0
|
|
20230912,171500,140692460,5510,5510,5510,5510,0
|
|
20230912,171400,140692460,5510,5510,5510,5510,0
|
|
20230912,171300,140692460,5510,5510,5510,5510,0
|
|
20230912,171200,140692460,5510,5510,5510,5510,0
|
|
20230912,171100,140692460,5510,5510,5510,5510,0
|
|
20230912,171000,140692460,5510,5510,5510,5510,0
|
|
20230912,170900,140692460,5510,5510,5510,5510,0
|
|
20230912,170800,140692460,5510,5510,5510,5510,0
|
|
20230912,170700,140692460,5510,5510,5510,5510,0
|
|
20230912,170600,140692460,5510,5510,5510,5510,0
|
|
20230912,170500,140692460,5510,5510,5510,5510,0
|
|
20230912,170400,140692460,5510,5510,5510,5510,0
|
|
20230912,170300,140692460,5510,5510,5510,5510,0
|
|
20230912,170200,140692460,5510,5510,5510,5510,0
|
|
20230912,170100,140692460,5510,5510,5510,5510,0
|
|
20230912,170000,140692460,5510,5510,5510,5510,0
|
|
20230912,165900,140692460,5510,5510,5510,5510,0
|
|
20230912,165800,140692460,5510,5510,5510,5510,0
|
|
20230912,165700,140692460,5510,5510,5510,5510,0
|
|
20230912,165600,140692460,5510,5510,5510,5510,0
|
|
20230912,165500,140692460,5510,5510,5510,5510,0
|
|
20230912,165400,140692460,5510,5510,5510,5510,0
|
|
20230912,165300,140692460,5510,5510,5510,5510,0
|
|
20230912,165200,140692460,5510,5510,5510,5510,0
|
|
20230912,165100,140692460,5510,5510,5510,5510,0
|
|
20230912,165000,140692460,5510,5510,5510,5510,119
|
|
20230912,164900,140692460,5510,5510,5510,5510,0
|
|
20230912,164800,140692460,5510,5510,5510,5510,0
|
|
20230912,164700,140692460,5510,5510,5510,5510,0
|
|
20230912,164600,140692460,5510,5510,5510,5510,0
|
|
20230912,164500,140692460,5510,5510,5510,5510,0
|
|
20230912,164400,140692460,5510,5510,5510,5510,0
|
|
20230912,164300,140692460,5510,5510,5510,5510,0
|
|
20230912,164200,140692460,5510,5510,5510,5510,0
|
|
20230912,164100,140692460,5510,5510,5510,5510,0
|
|
20230912,164000,140692460,5510,5510,5510,5510,0
|
|
20230912,163900,140692460,5510,5510,5510,5510,0
|
|
20230912,163800,140692460,5510,5510,5510,5510,0
|
|
20230912,163700,140692460,5510,5510,5510,5510,0
|
|
20230912,163600,140692460,5510,5510,5510,5510,0
|
|
20230912,163500,140692460,5510,5510,5510,5510,0
|
|
20230912,163400,140692460,5510,5510,5510,5510,0
|
|
20230912,163300,140692460,5510,5510,5510,5510,0
|
|
20230912,163200,140692460,5510,5510,5510,5510,0
|
|
20230912,163100,140692460,5510,5510,5510,5510,0
|
|
20230912,163000,140692460,5510,5510,5510,5510,0
|
|
20230912,162900,140692460,5510,5510,5510,5510,0
|
|
20230912,162800,140692460,5510,5510,5510,5510,0
|
|
20230912,162700,140692460,5510,5510,5510,5510,0
|
|
20230912,162600,140692460,5510,5510,5510,5510,0
|
|
20230912,162500,140692460,5510,5510,5510,5510,0
|
|
20230912,162400,140692460,5510,5510,5510,5510,0
|
|
20230912,162300,140692460,5510,5510,5510,5510,0
|
|
20230912,162200,140692460,5510,5510,5510,5510,0
|
|
20230912,162100,140692460,5510,5510,5510,5510,0
|
|
20230912,162000,140692460,5510,5510,5510,5510,119
|
|
20230912,161900,140692460,5510,5510,5510,5510,0
|
|
20230912,161800,140692460,5510,5510,5510,5510,0
|
|
20230912,161700,140692460,5510,5510,5510,5510,0
|
|
20230912,161600,140692460,5510,5510,5510,5510,0
|
|
20230912,161500,140692460,5510,5510,5510,5510,0
|
|
20230912,161400,140692460,5510,5510,5510,5510,0
|
|
20230912,161300,140692460,5510,5510,5510,5510,0
|
|
20230912,161200,140692460,5510,5510,5510,5510,0
|
|
20230912,161100,140692460,5510,5510,5510,5510,0
|
|
20230912,161000,140692460,5510,5510,5510,5510,0
|
|
20230912,160900,140692460,5510,5510,5510,5510,0
|
|
20230912,160800,140692460,5510,5510,5510,5510,0
|
|
20230912,160700,140692460,5510,5510,5510,5510,0
|
|
20230912,160600,140692460,5510,5510,5510,5510,0
|
|
20230912,160500,140692460,5510,5510,5510,5510,0
|
|
20230912,160400,140692460,5510,5510,5510,5510,0
|
|
20230912,160300,140692460,5510,5510,5510,5510,0
|
|
20230912,160200,140692460,5510,5510,5510,5510,0
|
|
20230912,160100,140692460,5510,5510,5510,5510,0
|
|
20230912,160000,140692460,5510,5510,5510,5510,0
|
|
20230912,155900,140692460,5510,5510,5510,5510,0
|
|
20230912,155800,140692460,5510,5510,5510,5510,0
|
|
20230912,155700,140692460,5510,5510,5510,5510,0
|
|
20230912,155600,140692460,5510,5510,5510,5510,0
|
|
20230912,155500,140692460,5510,5510,5510,5510,0
|
|
20230912,155400,140692460,5510,5510,5510,5510,0
|
|
20230912,155300,140692460,5510,5510,5510,5510,0
|
|
20230912,155200,140692460,5510,5510,5510,5510,0
|
|
20230912,155100,140692460,5510,5510,5510,5510,0
|
|
20230912,155000,140692460,5510,5510,5510,5510,119
|
|
20230912,154900,140692460,5510,5510,5510,5510,0
|
|
20230912,154800,140692460,5510,5510,5510,5510,0
|
|
20230912,154700,140692460,5510,5510,5510,5510,0
|
|
20230912,154600,140692460,5510,5510,5510,5510,0
|
|
20230912,154500,140692460,5510,5510,5510,5510,0
|
|
20230912,154400,140692460,5510,5510,5510,5510,0
|
|
20230912,154300,140692460,5510,5510,5510,5510,0
|
|
20230912,154200,140692460,5510,5510,5510,5510,0
|
|
20230912,154100,140692460,5510,5510,5510,5510,0
|
|
20230912,154000,140692460,5510,5510,5510,5510,0
|
|
20230912,153900,140692460,5510,5510,5510,5510,0
|
|
20230912,153800,140692460,5510,5510,5510,5510,0
|
|
20230912,153700,140692460,5510,5510,5510,5510,0
|
|
20230912,153600,140692460,5510,5510,5510,5510,0
|
|
20230912,153500,140692460,5510,5510,5510,5510,0
|
|
20230912,153400,140692460,5510,5510,5510,5510,0
|
|
20230912,153300,140692460,5510,5510,5510,5510,0
|
|
20230912,153200,140692460,5510,5510,5510,5510,0
|
|
20230912,153100,140692460,5510,5510,5510,5510,0
|
|
20230912,153000,140692460,5510,5510,5510,5510,119
|
|
20230912,152900,140036770,5500,5500,5500,5500,0
|
|
20230912,152800,140036770,5500,5500,5500,5500,0
|
|
20230912,152700,140036770,5500,5500,5500,5500,0
|
|
20230912,152600,140036770,5500,5500,5500,5500,0
|
|
20230912,152500,140036770,5500,5500,5500,5500,0
|
|
20230912,152400,140036770,5500,5500,5500,5500,0
|
|
20230912,152300,140036770,5500,5500,5500,5500,0
|
|
20230912,152200,140036770,5500,5500,5500,5500,0
|
|
20230912,152100,140036770,5500,5500,5500,5500,0
|
|
20230912,152000,140036770,5500,5500,5500,5500,0
|
|
20230912,151900,140036770,5500,5460,5500,5460,25
|
|
20230912,151800,139899590,5460,5460,5460,5460,8
|
|
20230912,151700,139855910,5480,5460,5480,5460,13
|
|
20230912,151600,139784830,5460,5440,5460,5440,61
|
|
20230912,151500,139451930,5460,5440,5460,5440,105
|
|
20230912,151400,138878790,5440,5440,5440,5440,8
|
|
20230912,151300,138835270,5440,5440,5440,5440,208
|
|
20230912,151200,137703750,5440,5440,5440,5440,12
|
|
20230912,151100,137638470,5440,5440,5440,5440,8
|
|
20230912,151000,137594950,5440,5440,5440,5440,8
|
|
20230912,150900,137551430,5440,5440,5440,5440,7
|
|
20230912,150800,137513350,5440,5440,5440,5440,8
|
|
20230912,150700,137469830,5440,5450,5450,5440,9
|
|
20230912,150600,137420860,5440,5440,5440,5440,8
|
|
20230912,150500,137377340,5440,5440,5440,5440,8
|
|
20230912,150400,137333820,5440,5440,5440,5440,8
|
|
20230912,150300,137290300,5440,5440,5440,5440,8
|
|
20230912,150200,137246780,5440,5440,5440,5440,17
|
|
20230912,150100,137154300,5440,5440,5440,5440,8
|
|
20230912,150000,137110780,5440,5440,5440,5440,8
|
|
20230912,145900,137067260,5450,5450,5450,5450,94
|
|
20230912,145800,136554960,5450,5440,5450,5440,114
|
|
20230912,145700,135933730,5440,5440,5440,5440,8
|
|
20230912,145600,135890210,5450,5440,5450,5440,9
|
|
20230912,145500,135841240,5440,5440,5440,5440,8
|
|
20230912,145400,135797720,5440,5440,5440,5440,8
|
|
20230912,145300,135754200,5440,5440,5440,5440,8
|
|
20230912,145200,135710680,5440,5440,5440,5440,8
|
|
20230912,145100,135667160,5440,5440,5440,5440,8
|
|
20230912,145000,135623640,5440,5440,5440,5440,8
|
|
20230912,144900,135580120,5440,5440,5440,5440,8
|
|
20230912,144800,135536600,5440,5440,5440,5440,8
|
|
20230912,144700,135493080,5450,5450,5450,5450,220
|
|
20230912,144600,134294080,5450,5450,5450,5450,300
|
|
20230912,144500,132659080,5440,5440,5440,5440,1081
|
|
20230912,144400,126778440,5440,5440,5440,5440,0
|
|
20230912,144300,126778440,5440,5440,5440,5440,0
|
|
20230912,144200,126778440,5440,5440,5440,5440,0
|
|
20230912,144100,126778440,5440,5440,5440,5440,400
|
|
20230912,144000,124602440,5440,5440,5440,5440,0
|
|
20230912,143900,124602440,5440,5440,5440,5440,0
|
|
20230912,143800,124602440,5440,5440,5440,5440,0
|
|
20230912,143700,124602440,5440,5440,5440,5440,0
|
|
20230912,143600,124602440,5440,5440,5440,5440,0
|
|
20230912,143500,124602440,5440,5440,5440,5440,0
|
|
20230912,143400,124602440,5440,5440,5440,5440,0
|
|
20230912,143300,124602440,5440,5440,5440,5440,0
|
|
20230912,143200,124602440,5440,5440,5440,5440,0
|
|
20230912,143100,124602440,5440,5440,5440,5440,0
|
|
20230912,143000,124602440,5440,5440,5440,5440,0
|
|
20230912,142900,124602440,5440,5440,5440,5440,100
|
|
20230912,142800,124058440,5420,5420,5420,5420,0
|
|
20230912,142700,124058440,5420,5420,5420,5420,0
|
|
20230912,142600,124058440,5420,5420,5420,5420,0
|
|
20230912,142500,124058440,5420,5430,5430,5420,1507
|
|
20230912,142400,115886910,5430,5440,5440,5430,661
|
|
20230912,142300,112297630,5440,5440,5440,5440,0
|
|
20230912,142200,112297630,5440,5440,5440,5440,0
|
|
20230912,142100,112297630,5440,5440,5440,5440,0
|
|
20230912,142000,112297630,5440,5440,5440,5440,0
|
|
20230912,141900,112297630,5440,5440,5440,5440,1
|
|
20230912,141800,112292190,5420,5420,5420,5420,11
|
|
20230912,141700,112232570,5420,5420,5420,5420,0
|
|
20230912,141600,112232570,5420,5430,5430,5420,130
|
|
20230912,141500,111527920,5450,5450,5450,5450,0
|
|
20230912,141400,111527920,5450,5450,5450,5450,0
|
|
20230912,141300,111527920,5450,5450,5450,5450,5
|
|
20230912,141200,111500670,5450,5450,5450,5450,0
|
|
20230912,141100,111500670,5450,5450,5450,5450,0
|
|
20230912,141000,111500670,5450,5450,5450,5450,0
|
|
20230912,140900,111500670,5450,5450,5450,5450,0
|
|
20230912,140800,111500670,5450,5450,5450,5450,0
|
|
20230912,140700,111500670,5450,5450,5450,5450,0
|
|
20230912,140600,111500670,5450,5450,5450,5450,400
|
|
20230912,140500,109320670,5430,5430,5430,5430,0
|
|
20230912,140400,109320670,5430,5430,5430,5430,0
|
|
20230912,140300,109320670,5430,5430,5430,5430,0
|
|
20230912,140200,109320670,5430,5430,5430,5430,240
|
|
20230912,140100,108017470,5430,5430,5430,5430,0
|
|
20230912,140000,108017470,5430,5430,5430,5430,16
|
|
20230912,135900,107930590,5430,5440,5440,5430,1516
|
|
20230912,135800,99689710,5450,5450,5450,5450,1245
|
|
20230912,135700,92904460,5460,5460,5460,5460,1
|
|
20230912,135600,92899000,5450,5450,5450,5450,0
|
|
20230912,135500,92899000,5450,5450,5450,5450,0
|
|
20230912,135400,92899000,5450,5450,5450,5450,10
|
|
20230912,135300,92844500,5460,5460,5460,5460,0
|
|
20230912,135200,92844500,5460,5460,5460,5460,150
|
|
20230912,135100,92025500,5450,5450,5450,5450,0
|
|
20230912,135000,92025500,5450,5450,5450,5450,0
|
|
20230912,134900,92025500,5450,5450,5450,5450,0
|
|
20230912,134800,92025500,5450,5450,5450,5450,0
|
|
20230912,134700,92025500,5450,5450,5450,5450,0
|
|
20230912,134600,92025500,5450,5450,5450,5450,0
|
|
20230912,134500,92025500,5450,5450,5450,5450,0
|
|
20230912,134400,92025500,5450,5450,5450,5450,0
|
|
20230912,134300,92025500,5450,5450,5450,5450,0
|
|
20230912,134200,92025500,5450,5450,5450,5450,0
|
|
20230912,134100,92025500,5450,5450,5450,5450,0
|
|
20230912,134000,92025500,5450,5450,5450,5450,0
|
|
20230912,133900,92025500,5450,5450,5450,5450,0
|
|
20230912,133800,92025500,5450,5450,5450,5450,0
|
|
20230912,133700,92025500,5450,5450,5450,5450,0
|
|
20230912,133600,92025500,5450,5450,5450,5450,0
|
|
20230912,133500,92025500,5450,5450,5450,5450,0
|
|
20230912,133400,92025500,5450,5450,5450,5450,0
|
|
20230912,133300,92025500,5450,5450,5450,5450,0
|
|
20230912,133200,92025500,5450,5450,5450,5450,0
|
|
20230912,133100,92025500,5450,5450,5450,5450,0
|
|
20230912,133000,92025500,5450,5450,5450,5450,0
|
|
20230912,132900,92025500,5450,5450,5450,5450,0
|
|
20230912,132800,92025500,5450,5450,5450,5450,0
|
|
20230912,132700,92025500,5450,5450,5450,5450,0
|
|
20230912,132600,92025500,5450,5450,5450,5450,0
|
|
20230912,132500,92025500,5450,5450,5450,5450,0
|
|
20230912,132400,92025500,5450,5450,5450,5450,0
|
|
20230912,132300,92025500,5450,5450,5450,5450,0
|
|
20230912,132200,92025500,5450,5450,5450,5450,200
|
|
20230912,132100,90935500,5450,5450,5450,5450,400
|
|
20230912,132000,88755500,5450,5450,5450,5450,0
|
|
20230912,131900,88755500,5450,5450,5450,5450,0
|
|
20230912,131800,88755500,5450,5450,5450,5450,5
|
|
20230912,131700,88728250,5450,5450,5450,5450,0
|
|
20230912,131600,88728250,5450,5450,5450,5450,0
|
|
20230912,131500,88728250,5450,5450,5450,5450,0
|
|
20230912,131400,88728250,5450,5450,5450,5450,0
|
|
20230912,131300,88728250,5450,5450,5450,5450,0
|
|
20230912,131200,88728250,5450,5450,5450,5450,0
|
|
20230912,131100,88728250,5450,5460,5460,5450,200
|
|
20230912,131000,87637610,5460,5460,5460,5460,0
|
|
20230912,130900,87637610,5460,5460,5460,5460,0
|
|
20230912,130800,87637610,5460,5460,5460,5460,0
|
|
20230912,130700,87637610,5460,5460,5460,5460,0
|
|
20230912,130600,87637610,5460,5460,5460,5460,0
|
|
20230912,130500,87637610,5460,5460,5460,5460,0
|
|
20230912,130400,87637610,5460,5460,5460,5460,0
|
|
20230912,130300,87637610,5460,5460,5460,5460,26
|
|
20230912,130200,87495650,5470,5470,5470,5470,0
|
|
20230912,130100,87495650,5470,5470,5470,5470,0
|
|
20230912,130000,87495650,5470,5470,5470,5470,0
|
|
20230912,125900,87495650,5470,5470,5470,5470,0
|
|
20230912,125800,87495650,5470,5470,5470,5470,0
|
|
20230912,125700,87495650,5470,5470,5470,5470,0
|
|
20230912,125600,87495650,5470,5470,5470,5470,0
|
|
20230912,125500,87495650,5470,5470,5470,5470,0
|
|
20230912,125400,87495650,5470,5470,5470,5470,10
|
|
20230912,125300,87440950,5460,5460,5460,5460,0
|
|
20230912,125200,87440950,5460,5460,5460,5460,0
|
|
20230912,125100,87440950,5460,5460,5460,5460,0
|
|
20230912,125000,87440950,5460,5460,5460,5460,0
|
|
20230912,124900,87440950,5460,5460,5460,5460,0
|
|
20230912,124800,87440950,5460,5460,5460,5460,0
|
|
20230912,124700,87440950,5460,5460,5460,5460,0
|
|
20230912,124600,87440950,5460,5460,5460,5460,0
|
|
20230912,124500,87440950,5460,5460,5460,5460,0
|
|
20230912,124400,87440950,5460,5460,5460,5460,0
|
|
20230912,124300,87440950,5460,5460,5460,5460,350
|
|
20230912,124200,85529950,5460,5460,5460,5460,0
|
|
20230912,124100,85529950,5460,5460,5460,5460,50
|
|
20230912,124000,85256950,5460,5460,5460,5460,0
|
|
20230912,123900,85256950,5460,5460,5460,5460,0
|
|
20230912,123800,85256950,5460,5460,5460,5460,0
|
|
20230912,123700,85256950,5460,5460,5460,5460,100
|
|
20230912,123600,84710950,5430,5430,5430,5430,254
|
|
20230912,123500,83331730,5470,5460,5470,5430,2025
|
|
20230912,123400,72316990,5460,5490,5490,5460,33
|
|
20230912,123300,72136660,5460,5460,5460,5460,0
|
|
20230912,123200,72136660,5460,5460,5460,5460,0
|
|
20230912,123100,72136660,5460,5460,5460,5460,0
|
|
20230912,123000,72136660,5460,5460,5460,5460,441
|
|
20230912,122900,69728800,5470,5470,5470,5470,0
|
|
20230912,122800,69728800,5470,5480,5480,5470,1842
|
|
20230912,122700,59642840,5500,5500,5500,5500,0
|
|
20230912,122600,59642840,5500,5500,5500,5500,0
|
|
20230912,122500,59642840,5500,5500,5500,5500,0
|
|
20230912,122400,59642840,5500,5500,5500,5500,0
|
|
20230912,122300,59642840,5500,5500,5500,5500,3
|
|
20230912,122200,59626340,5500,5500,5500,5500,0
|
|
20230912,122100,59626340,5500,5500,5500,5500,0
|
|
20230912,122000,59626340,5500,5500,5500,5500,0
|
|
20230912,121900,59626340,5500,5500,5500,5500,0
|
|
20230912,121800,59626340,5500,5500,5500,5500,0
|
|
20230912,121700,59626340,5500,5500,5500,5500,0
|
|
20230912,121600,59626340,5500,5500,5500,5500,0
|
|
20230912,121500,59626340,5500,5500,5500,5500,0
|
|
20230912,121400,59626340,5500,5500,5500,5500,0
|
|
20230912,121300,59626340,5500,5500,5500,5500,0
|
|
20230912,121200,59626340,5500,5500,5500,5500,0
|
|
20230912,121100,59626340,5500,5500,5500,5500,0
|
|
20230912,121000,59626340,5500,5500,5500,5500,0
|
|
20230912,120900,59626340,5500,5500,5500,5500,0
|
|
20230912,120800,59626340,5500,5500,5500,5500,0
|
|
20230912,120700,59626340,5500,5500,5500,5500,0
|
|
20230912,120600,59626340,5500,5500,5500,5500,1
|
|
20230912,120500,59620840,5490,5490,5490,5490,0
|
|
20230912,120400,59620840,5490,5490,5490,5490,0
|
|
20230912,120300,59620840,5490,5490,5490,5490,0
|
|
20230912,120200,59620840,5490,5490,5490,5490,0
|
|
20230912,120100,59620840,5490,5490,5490,5490,0
|
|
20230912,120000,59620840,5490,5490,5490,5490,0
|
|
20230912,115900,59620840,5490,5490,5490,5490,0
|
|
20230912,115800,59620840,5490,5490,5490,5490,0
|
|
20230912,115700,59620840,5490,5490,5490,5490,0
|
|
20230912,115600,59620840,5490,5490,5490,5490,0
|
|
20230912,115500,59620840,5490,5490,5490,5490,0
|
|
20230912,115400,59620840,5490,5490,5490,5490,0
|
|
20230912,115300,59620840,5490,5490,5490,5490,0
|
|
20230912,115200,59620840,5490,5490,5490,5490,0
|
|
20230912,115100,59620840,5490,5490,5490,5490,0
|
|
20230912,115000,59620840,5490,5490,5490,5490,0
|
|
20230912,114900,59620840,5490,5490,5490,5490,0
|
|
20230912,114800,59620840,5490,5490,5490,5490,182
|
|
20230912,114700,58621660,5480,5480,5480,5480,0
|
|
20230912,114600,58621660,5480,5480,5480,5480,0
|
|
20230912,114500,58621660,5480,5480,5480,5480,0
|
|
20230912,114400,58621660,5480,5480,5480,5480,0
|
|
20230912,114300,58621660,5480,5480,5480,5480,0
|
|
20230912,114200,58621660,5480,5480,5480,5480,0
|
|
20230912,114100,58621660,5480,5480,5480,5480,0
|
|
20230912,114000,58621660,5480,5480,5480,5480,0
|
|
20230912,113900,58621660,5480,5480,5480,5480,0
|
|
20230912,113800,58621660,5480,5480,5480,5480,0
|
|
20230912,113700,58621660,5480,5480,5480,5480,0
|
|
20230912,113600,58621660,5480,5480,5480,5480,0
|
|
20230912,113500,58621660,5480,5480,5480,5480,0
|
|
20230912,113400,58621660,5480,5480,5480,5480,0
|
|
20230912,113300,58621660,5480,5480,5480,5480,0
|
|
20230912,113200,58621660,5480,5480,5480,5480,0
|
|
20230912,113100,58621660,5480,5480,5480,5480,0
|
|
20230912,113000,58621660,5480,5480,5480,5480,279
|
|
20230912,112900,57092740,5480,5480,5480,5480,0
|
|
20230912,112800,57092740,5480,5480,5480,5480,0
|
|
20230912,112700,57092740,5480,5480,5480,5480,0
|
|
20230912,112600,57092740,5480,5480,5480,5480,0
|
|
20230912,112500,57092740,5480,5480,5480,5480,0
|
|
20230912,112400,57092740,5480,5480,5480,5480,100
|
|
20230912,112300,56544740,5480,5480,5480,5480,0
|
|
20230912,112200,56544740,5480,5500,5500,5480,51
|
|
20230912,112100,56265240,5490,5490,5490,5490,0
|
|
20230912,112000,56265240,5490,5490,5490,5490,0
|
|
20230912,111900,56265240,5490,5490,5490,5490,0
|
|
20230912,111800,56265240,5490,5490,5490,5490,0
|
|
20230912,111700,56265240,5490,5490,5490,5490,0
|
|
20230912,111600,56265240,5490,5490,5490,5490,0
|
|
20230912,111500,56265240,5490,5490,5490,5490,0
|
|
20230912,111400,56265240,5490,5490,5490,5490,0
|
|
20230912,111300,56265240,5490,5490,5490,5490,0
|
|
20230912,111200,56265240,5490,5490,5490,5490,0
|
|
20230912,111100,56265240,5490,5490,5490,5490,0
|
|
20230912,111000,56265240,5490,5490,5490,5490,0
|
|
20230912,110900,56265240,5490,5490,5490,5490,0
|
|
20230912,110800,56265240,5490,5490,5490,5490,0
|
|
20230912,110700,56265240,5490,5490,5490,5490,0
|
|
20230912,110600,56265240,5490,5490,5490,5490,0
|
|
20230912,110500,56265240,5490,5490,5490,5490,0
|
|
20230912,110400,56265240,5490,5490,5490,5490,0
|
|
20230912,110300,56265240,5490,5490,5490,5490,0
|
|
20230912,110200,56265240,5490,5490,5490,5490,0
|
|
20230912,110100,56265240,5490,5490,5490,5490,0
|
|
20230912,110000,56265240,5490,5490,5490,5490,0
|
|
20230912,105900,56265240,5490,5490,5490,5490,0
|
|
20230912,105800,56265240,5490,5490,5490,5490,0
|
|
20230912,105700,56265240,5490,5490,5490,5490,167
|
|
20230912,105600,55348410,5490,5490,5490,5490,0
|
|
20230912,105500,55348410,5490,5490,5490,5490,865
|
|
20230912,105400,50599560,5510,5510,5510,5510,0
|
|
20230912,105300,50599560,5510,5510,5510,5510,1
|
|
20230912,105200,50594050,5500,5500,5500,5500,0
|
|
20230912,105100,50594050,5500,5500,5500,5500,0
|
|
20230912,105000,50594050,5500,5500,5500,5500,0
|
|
20230912,104900,50594050,5500,5500,5500,5500,0
|
|
20230912,104800,50594050,5500,5500,5500,5500,0
|
|
20230912,104700,50594050,5500,5500,5500,5500,0
|
|
20230912,104600,50594050,5500,5500,5500,5500,0
|
|
20230912,104500,50594050,5500,5500,5500,5500,730
|
|
20230912,104400,46579050,5500,5500,5500,5500,20
|
|
20230912,104300,46469050,5500,5500,5500,5500,0
|
|
20230912,104200,46469050,5500,5500,5500,5500,1
|
|
20230912,104100,46463550,5490,5490,5490,5490,0
|
|
20230912,104000,46463550,5490,5500,5500,5490,2814
|
|
20230912,103900,30988990,5500,5500,5500,5500,13
|
|
20230912,103800,30917490,5500,5510,5510,5500,189
|
|
20230912,103700,29876180,5500,5500,5500,5500,0
|
|
20230912,103600,29876180,5500,5500,5500,5500,0
|
|
20230912,103500,29876180,5500,5500,5500,5500,0
|
|
20230912,103400,29876180,5500,5500,5500,5500,0
|
|
20230912,103300,29876180,5500,5500,5500,5500,0
|
|
20230912,103200,29876180,5500,5500,5500,5500,3
|
|
20230912,103100,29859680,5500,5510,5510,5500,34
|
|
20230912,103000,29672380,5510,5510,5510,5510,10
|
|
20230912,102900,29617280,5510,5510,5510,5510,20
|
|
20230912,102800,29507080,5510,5510,5510,5500,51
|
|
20230912,102700,29226080,5510,5510,5510,5510,0
|
|
20230912,102600,29226080,5510,5510,5510,5510,0
|
|
20230912,102500,29226080,5510,5510,5510,5510,100
|
|
20230912,102400,28675080,5500,5500,5500,5500,0
|
|
20230912,102300,28675080,5500,5500,5500,5500,0
|
|
20230912,102200,28675080,5500,5500,5500,5500,0
|
|
20230912,102100,28675080,5500,5500,5500,5500,0
|
|
20230912,102000,28675080,5500,5500,5500,5500,0
|
|
20230912,101900,28675080,5500,5500,5500,5500,0
|
|
20230912,101800,28675080,5500,5500,5500,5500,315
|
|
20230912,101700,26942580,5500,5500,5500,5500,0
|
|
20230912,101600,26942580,5500,5500,5500,5500,0
|
|
20230912,101500,26942580,5500,5500,5500,5500,0
|
|
20230912,101400,26942580,5500,5500,5500,5500,400
|
|
20230912,101300,24742580,5500,5500,5500,5500,0
|
|
20230912,101200,24742580,5500,5500,5500,5500,0
|
|
20230912,101100,24742580,5500,5500,5500,5500,1
|
|
20230912,101000,24737080,5510,5510,5510,5510,0
|
|
20230912,100900,24737080,5510,5510,5510,5510,0
|
|
20230912,100800,24737080,5510,5510,5510,5510,0
|
|
20230912,100700,24737080,5510,5510,5510,5510,92
|
|
20230912,100600,24230160,5510,5510,5510,5510,221
|
|
20230912,100500,23012450,5510,5510,5510,5510,0
|
|
20230912,100400,23012450,5510,5510,5510,5510,0
|
|
20230912,100300,23012450,5510,5510,5510,5510,0
|
|
20230912,100200,23012450,5510,5510,5510,5510,0
|
|
20230912,100100,23012450,5510,5510,5510,5510,0
|
|
20230912,100000,23012450,5510,5510,5510,5510,125
|
|
20230912,095900,22323700,5510,5510,5510,5510,536
|
|
20230912,095800,19370340,5520,5520,5520,5520,10
|
|
20230912,095700,19315140,5520,5520,5520,5520,512
|
|
20230912,095600,16488900,5530,5530,5530,5530,10
|
|
20230912,095500,16433600,5530,5530,5530,5530,0
|
|
20230912,095400,16433600,5530,5520,5530,5520,201
|
|
20230912,095300,15322080,5510,5510,5510,5510,0
|
|
20230912,095200,15322080,5510,5510,5510,5510,0
|
|
20230912,095100,15322080,5510,5510,5510,5510,0
|
|
20230912,095000,15322080,5510,5510,5510,5510,0
|
|
20230912,094900,15322080,5510,5510,5510,5510,0
|
|
20230912,094800,15322080,5510,5510,5510,5510,0
|
|
20230912,094700,15322080,5510,5510,5510,5510,2
|
|
20230912,094600,15311060,5520,5520,5520,5520,0
|
|
20230912,094500,15311060,5520,5520,5520,5520,0
|
|
20230912,094400,15311060,5520,5520,5520,5520,50
|
|
20230912,094300,15035060,5520,5520,5520,5520,0
|
|
20230912,094200,15035060,5520,5530,5530,5520,78
|
|
20230912,094100,14604420,5530,5530,5530,5530,500
|
|
20230912,094000,11839420,5530,5530,5530,5530,0
|
|
20230912,093900,11839420,5530,5530,5530,5530,0
|
|
20230912,093800,11839420,5530,5530,5530,5530,0
|
|
20230912,093700,11839420,5530,5530,5530,5530,0
|
|
20230912,093600,11839420,5530,5530,5530,5530,0
|
|
20230912,093500,11839420,5530,5530,5530,5530,0
|
|
20230912,093400,11839420,5530,5530,5530,5530,0
|
|
20230912,093300,11839420,5530,5510,5530,5510,130
|
|
20230912,093200,11123020,5510,5510,5510,5510,1
|
|
20230912,093100,11117510,5530,5520,5530,5520,17
|
|
20230912,093000,11023560,5520,5520,5520,5520,7
|
|
20230912,092900,10984920,5520,5530,5530,5520,107
|
|
20230912,092800,10393280,5530,5530,5530,5530,0
|
|
20230912,092700,10393280,5530,5530,5530,5530,0
|
|
20230912,092600,10393280,5530,5530,5530,5530,0
|
|
20230912,092500,10393280,5530,5530,5530,5530,10
|
|
20230912,092400,10337980,5530,5530,5530,5530,0
|
|
20230912,092300,10337980,5530,5530,5530,5530,0
|
|
20230912,092200,10337980,5530,5530,5530,5530,0
|
|
20230912,092100,10337980,5530,5530,5530,5530,0
|
|
20230912,092000,10337980,5530,5530,5530,5530,7
|
|
20230912,091900,10299270,5530,5530,5530,5530,3
|
|
20230912,091800,10282680,5510,5510,5510,5510,0
|
|
20230912,091700,10282680,5510,5530,5530,5510,49
|
|
20230912,091600,10012190,5530,5530,5530,5530,20
|
|
20230912,091500,9901590,5550,5550,5550,5550,0
|
|
20230912,091400,9901590,5550,5550,5550,5550,10
|
|
20230912,091300,9846090,5540,5540,5540,5540,0
|
|
20230912,091200,9846090,5540,5540,5540,5540,0
|
|
20230912,091100,9846090,5540,5540,5540,5540,0
|
|
20230912,091000,9846090,5540,5540,5540,5540,0
|
|
20230912,090900,9846090,5540,5540,5540,5540,1
|
|
20230912,090800,9840550,5540,5540,5540,5540,9
|
|
20230912,090700,9790690,5520,5520,5520,5520,5
|
|
20230912,090600,9763090,5520,5520,5520,5500,1170
|
|
20230912,090500,3324850,5540,5540,5540,5540,0
|
|
20230912,090400,3324850,5540,5520,5540,5520,11
|
|
20230912,090300,3264110,5540,5540,5540,5540,0
|
|
20230912,090200,3264110,5540,5540,5540,5540,0
|
|
20230912,090100,3264110,5540,5540,5540,5530,43
|
|
20230912,090000,3025910,5530,5510,5540,5510,549
|