590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184700,20380910,5880,5880,5880,5880,342
|
|
20230907,184600,20380910,5880,5880,5880,5880,0
|
|
20230907,184500,20380910,5880,5880,5880,5880,0
|
|
20230907,184400,20380910,5880,5880,5880,5880,0
|
|
20230907,184300,20380910,5880,5880,5880,5880,0
|
|
20230907,184200,20380910,5880,5880,5880,5880,0
|
|
20230907,184100,20380910,5880,5880,5880,5880,0
|
|
20230907,184000,20380910,5880,5880,5880,5880,0
|
|
20230907,183900,20380910,5880,5880,5880,5880,0
|
|
20230907,183800,20380910,5880,5880,5880,5880,0
|
|
20230907,183700,20380910,5880,5880,5880,5880,0
|
|
20230907,183600,20380910,5880,5880,5880,5880,0
|
|
20230907,183500,20380910,5880,5880,5880,5880,0
|
|
20230907,183400,20380910,5880,5880,5880,5880,0
|
|
20230907,183300,20380910,5880,5880,5880,5880,0
|
|
20230907,183200,20380910,5880,5880,5880,5880,0
|
|
20230907,183100,20380910,5880,5880,5880,5880,0
|
|
20230907,183000,20380910,5880,5880,5880,5880,0
|
|
20230907,182900,20380910,5880,5880,5880,5880,0
|
|
20230907,182800,20380910,5880,5880,5880,5880,0
|
|
20230907,182700,20380910,5880,5880,5880,5880,0
|
|
20230907,182600,20380910,5880,5880,5880,5880,0
|
|
20230907,182500,20380910,5880,5880,5880,5880,0
|
|
20230907,182400,20380910,5880,5880,5880,5880,0
|
|
20230907,182300,20380910,5880,5880,5880,5880,0
|
|
20230907,182200,20380910,5880,5880,5880,5880,0
|
|
20230907,182100,20380910,5880,5880,5880,5880,0
|
|
20230907,182000,20380910,5880,5880,5880,5880,0
|
|
20230907,181900,20380910,5880,5880,5880,5880,0
|
|
20230907,181800,20380910,5880,5880,5880,5880,0
|
|
20230907,181700,20380910,5880,5880,5880,5880,342
|
|
20230907,181600,20380910,5880,5880,5880,5880,0
|
|
20230907,181500,20380910,5880,5880,5880,5880,0
|
|
20230907,181400,20380910,5880,5880,5880,5880,0
|
|
20230907,181300,20380910,5880,5880,5880,5880,0
|
|
20230907,181200,20380910,5880,5880,5880,5880,0
|
|
20230907,181100,20380910,5880,5880,5880,5880,0
|
|
20230907,181000,20380910,5880,5880,5880,5880,0
|
|
20230907,180900,20380910,5880,5880,5880,5880,0
|
|
20230907,180800,20380910,5880,5880,5880,5880,0
|
|
20230907,180700,20380910,5880,5880,5880,5880,0
|
|
20230907,180600,20380910,5880,5880,5880,5880,0
|
|
20230907,180500,20380910,5880,5880,5880,5880,0
|
|
20230907,180400,20380910,5880,5880,5880,5880,0
|
|
20230907,180300,20380910,5880,5880,5880,5880,0
|
|
20230907,180200,20380910,5880,5880,5880,5880,0
|
|
20230907,180100,20380910,5880,5880,5880,5880,0
|
|
20230907,180000,20380910,5880,5880,5880,5880,0
|
|
20230907,175900,20380910,5880,5880,5880,5880,0
|
|
20230907,175800,20380910,5880,5880,5880,5880,0
|
|
20230907,175700,20380910,5880,5880,5880,5880,0
|
|
20230907,175600,20380910,5880,5880,5880,5880,0
|
|
20230907,175500,20380910,5880,5880,5880,5880,0
|
|
20230907,175400,20380910,5880,5880,5880,5880,0
|
|
20230907,175300,20380910,5880,5880,5880,5880,0
|
|
20230907,175200,20380910,5880,5880,5880,5880,0
|
|
20230907,175100,20380910,5880,5880,5880,5880,0
|
|
20230907,175000,20380910,5880,5880,5880,5880,0
|
|
20230907,174900,20380910,5880,5880,5880,5880,0
|
|
20230907,174800,20380910,5880,5880,5880,5880,0
|
|
20230907,174700,20380910,5880,5880,5880,5880,342
|
|
20230907,174600,20380910,5880,5880,5880,5880,0
|
|
20230907,174500,20380910,5880,5880,5880,5880,0
|
|
20230907,174400,20380910,5880,5880,5880,5880,0
|
|
20230907,174300,20380910,5880,5880,5880,5880,0
|
|
20230907,174200,20380910,5880,5880,5880,5880,0
|
|
20230907,174100,20380910,5880,5880,5880,5880,0
|
|
20230907,174000,20380910,5880,5880,5880,5880,0
|
|
20230907,173900,20380910,5880,5880,5880,5880,0
|
|
20230907,173800,20380910,5880,5880,5880,5880,0
|
|
20230907,173700,20380910,5880,5880,5880,5880,0
|
|
20230907,173600,20380910,5880,5880,5880,5880,0
|
|
20230907,173500,20380910,5880,5880,5880,5880,0
|
|
20230907,173400,20380910,5880,5880,5880,5880,0
|
|
20230907,173300,20380910,5880,5880,5880,5880,0
|
|
20230907,173200,20380910,5880,5880,5880,5880,0
|
|
20230907,173100,20380910,5880,5880,5880,5880,0
|
|
20230907,173000,20380910,5880,5880,5880,5880,0
|
|
20230907,172900,20380910,5880,5880,5880,5880,0
|
|
20230907,172800,20380910,5880,5880,5880,5880,0
|
|
20230907,172700,20380910,5880,5880,5880,5880,0
|
|
20230907,172600,20380910,5880,5880,5880,5880,0
|
|
20230907,172500,20380910,5880,5880,5880,5880,0
|
|
20230907,172400,20380910,5880,5880,5880,5880,0
|
|
20230907,172300,20380910,5880,5880,5880,5880,0
|
|
20230907,172200,20380910,5880,5880,5880,5880,0
|
|
20230907,172100,20380910,5880,5880,5880,5880,0
|
|
20230907,172000,20380910,5880,5880,5880,5880,0
|
|
20230907,171900,20380910,5880,5880,5880,5880,0
|
|
20230907,171800,20380910,5880,5880,5880,5880,0
|
|
20230907,171700,20380910,5880,5880,5880,5880,342
|
|
20230907,171600,20380910,5880,5880,5880,5880,0
|
|
20230907,171500,20380910,5880,5880,5880,5880,0
|
|
20230907,171400,20380910,5880,5880,5880,5880,0
|
|
20230907,171300,20380910,5880,5880,5880,5880,0
|
|
20230907,171200,20380910,5880,5880,5880,5880,0
|
|
20230907,171100,20380910,5880,5880,5880,5880,0
|
|
20230907,171000,20380910,5880,5880,5880,5880,0
|
|
20230907,170900,20380910,5880,5880,5880,5880,0
|
|
20230907,170800,20380910,5880,5880,5880,5880,0
|
|
20230907,170700,20380910,5880,5880,5880,5880,0
|
|
20230907,170600,20380910,5880,5880,5880,5880,0
|
|
20230907,170500,20380910,5880,5880,5880,5880,0
|
|
20230907,170400,20380910,5880,5880,5880,5880,0
|
|
20230907,170300,20380910,5880,5880,5880,5880,0
|
|
20230907,170200,20380910,5880,5880,5880,5880,0
|
|
20230907,170100,20380910,5880,5880,5880,5880,0
|
|
20230907,170000,20380910,5880,5880,5880,5880,0
|
|
20230907,165900,20380910,5880,5880,5880,5880,0
|
|
20230907,165800,20380910,5880,5880,5880,5880,0
|
|
20230907,165700,20380910,5880,5880,5880,5880,0
|
|
20230907,165600,20380910,5880,5880,5880,5880,0
|
|
20230907,165500,20380910,5880,5880,5880,5880,0
|
|
20230907,165400,20380910,5880,5880,5880,5880,0
|
|
20230907,165300,20380910,5880,5880,5880,5880,0
|
|
20230907,165200,20380910,5880,5880,5880,5880,0
|
|
20230907,165100,20380910,5880,5880,5880,5880,0
|
|
20230907,165000,20380910,5880,5880,5880,5880,0
|
|
20230907,164900,20380910,5880,5880,5880,5880,0
|
|
20230907,164800,20380910,5880,5880,5880,5880,0
|
|
20230907,164700,20380910,5880,5880,5880,5880,342
|
|
20230907,164600,20380910,5880,5880,5880,5880,0
|
|
20230907,164500,20380910,5880,5880,5880,5880,0
|
|
20230907,164400,20380910,5880,5880,5880,5880,0
|
|
20230907,164300,20380910,5880,5880,5880,5880,0
|
|
20230907,164200,20380910,5880,5880,5880,5880,0
|
|
20230907,164100,20380910,5880,5880,5880,5880,0
|
|
20230907,164000,20380910,5880,5880,5880,5880,0
|
|
20230907,163900,20380910,5880,5880,5880,5880,0
|
|
20230907,163800,20380910,5880,5880,5880,5880,0
|
|
20230907,163700,20380910,5880,5880,5880,5880,0
|
|
20230907,163600,20380910,5880,5880,5880,5880,0
|
|
20230907,163500,20380910,5880,5880,5880,5880,0
|
|
20230907,163400,20380910,5880,5880,5880,5880,0
|
|
20230907,163300,20380910,5880,5880,5880,5880,0
|
|
20230907,163200,20380910,5880,5880,5880,5880,0
|
|
20230907,163100,20380910,5880,5880,5880,5880,0
|
|
20230907,163000,20380910,5880,5880,5880,5880,0
|
|
20230907,162900,20380910,5880,5880,5880,5880,0
|
|
20230907,162800,20380910,5880,5880,5880,5880,0
|
|
20230907,162700,20380910,5880,5880,5880,5880,0
|
|
20230907,162600,20380910,5880,5880,5880,5880,0
|
|
20230907,162500,20380910,5880,5880,5880,5880,0
|
|
20230907,162400,20380910,5880,5880,5880,5880,0
|
|
20230907,162300,20380910,5880,5880,5880,5880,0
|
|
20230907,162200,20380910,5880,5880,5880,5880,0
|
|
20230907,162100,20380910,5880,5880,5880,5880,0
|
|
20230907,162000,20380910,5880,5880,5880,5880,0
|
|
20230907,161900,20380910,5880,5880,5880,5880,0
|
|
20230907,161800,20380910,5880,5880,5880,5880,0
|
|
20230907,161700,20380910,5880,5880,5880,5880,342
|
|
20230907,161600,20380910,5880,5880,5880,5880,0
|
|
20230907,161500,20380910,5880,5880,5880,5880,0
|
|
20230907,161400,20380910,5880,5880,5880,5880,0
|
|
20230907,161300,20380910,5880,5880,5880,5880,0
|
|
20230907,161200,20380910,5880,5880,5880,5880,0
|
|
20230907,161100,20380910,5880,5880,5880,5880,0
|
|
20230907,161000,20380910,5880,5880,5880,5880,0
|
|
20230907,160900,20380910,5880,5880,5880,5880,0
|
|
20230907,160800,20380910,5880,5880,5880,5880,0
|
|
20230907,160700,20380910,5880,5880,5880,5880,0
|
|
20230907,160600,20380910,5880,5880,5880,5880,0
|
|
20230907,160500,20380910,5880,5880,5880,5880,0
|
|
20230907,160400,20380910,5880,5880,5880,5880,0
|
|
20230907,160300,20380910,5880,5880,5880,5880,0
|
|
20230907,160200,20380910,5880,5880,5880,5880,0
|
|
20230907,160100,20380910,5880,5880,5880,5880,0
|
|
20230907,160000,20380910,5880,5880,5880,5880,0
|
|
20230907,155900,20380910,5880,5880,5880,5880,0
|
|
20230907,155800,20380910,5880,5880,5880,5880,0
|
|
20230907,155700,20380910,5880,5880,5880,5880,0
|
|
20230907,155600,20380910,5880,5880,5880,5880,0
|
|
20230907,155500,20380910,5880,5880,5880,5880,0
|
|
20230907,155400,20380910,5880,5880,5880,5880,0
|
|
20230907,155300,20380910,5880,5880,5880,5880,0
|
|
20230907,155200,20380910,5880,5880,5880,5880,0
|
|
20230907,155100,20380910,5880,5880,5880,5880,0
|
|
20230907,155000,20380910,5880,5880,5880,5880,0
|
|
20230907,154900,20380910,5880,5880,5880,5880,0
|
|
20230907,154800,20380910,5880,5880,5880,5880,0
|
|
20230907,154700,20380910,5880,5880,5880,5880,342
|
|
20230907,154600,20380910,5880,5880,5880,5880,0
|
|
20230907,154500,20380910,5880,5880,5880,5880,0
|
|
20230907,154400,20380910,5880,5880,5880,5880,0
|
|
20230907,154300,20380910,5880,5880,5880,5880,0
|
|
20230907,154200,20380910,5880,5880,5880,5880,0
|
|
20230907,154100,20380910,5880,5880,5880,5880,0
|
|
20230907,154000,20380910,5880,5880,5880,5880,0
|
|
20230907,153900,20380910,5880,5880,5880,5880,0
|
|
20230907,153800,20380910,5880,5880,5880,5880,0
|
|
20230907,153700,20380910,5880,5880,5880,5880,0
|
|
20230907,153600,20380910,5880,5880,5880,5880,0
|
|
20230907,153500,20380910,5880,5880,5880,5880,0
|
|
20230907,153400,20380910,5880,5880,5880,5880,0
|
|
20230907,153300,20380910,5880,5880,5880,5880,0
|
|
20230907,153200,20380910,5880,5880,5880,5880,0
|
|
20230907,153100,20380910,5880,5880,5880,5880,0
|
|
20230907,153000,20380910,5880,5880,5880,5880,342
|
|
20230907,152900,18369950,5960,5960,5960,5960,0
|
|
20230907,152800,18369950,5960,5960,5960,5960,0
|
|
20230907,152700,18369950,5960,5960,5960,5960,0
|
|
20230907,152600,18369950,5960,5960,5960,5960,0
|
|
20230907,152500,18369950,5960,5960,5960,5960,0
|
|
20230907,152400,18369950,5960,5960,5960,5960,0
|
|
20230907,152300,18369950,5960,5960,5960,5960,0
|
|
20230907,152200,18369950,5960,5960,5960,5960,0
|
|
20230907,152100,18369950,5960,5960,5960,5960,0
|
|
20230907,152000,18369950,5960,5960,5960,5960,0
|
|
20230907,151900,18369950,5960,5960,5960,5960,0
|
|
20230907,151800,18369950,5960,5960,5960,5960,0
|
|
20230907,151700,18369950,5960,5960,5960,5960,0
|
|
20230907,151600,18369950,5960,5960,5960,5960,0
|
|
20230907,151500,18369950,5960,5960,5960,5960,1
|
|
20230907,151400,18363990,5960,5960,5960,5960,0
|
|
20230907,151300,18363990,5960,5960,5960,5960,0
|
|
20230907,151200,18363990,5960,5960,5960,5960,1
|
|
20230907,151100,18358030,5960,5960,5960,5960,0
|
|
20230907,151000,18358030,5960,5960,5960,5960,0
|
|
20230907,150900,18358030,5960,5960,5960,5960,2
|
|
20230907,150800,18346110,5960,5960,5960,5960,0
|
|
20230907,150700,18346110,5960,5960,5960,5960,0
|
|
20230907,150600,18346110,5960,5960,5960,5960,0
|
|
20230907,150500,18346110,5960,5960,5960,5960,0
|
|
20230907,150400,18346110,5960,5960,5960,5960,0
|
|
20230907,150300,18346110,5960,5960,5960,5960,0
|
|
20230907,150200,18346110,5960,5960,5960,5960,0
|
|
20230907,150100,18346110,5960,5960,5960,5960,0
|
|
20230907,150000,18346110,5960,5960,5960,5960,1
|
|
20230907,145900,18340150,5960,5960,5960,5960,1
|
|
20230907,145800,18334190,5950,5950,5950,5950,1
|
|
20230907,145700,18328240,5930,5930,5930,5930,0
|
|
20230907,145600,18328240,5930,5930,5930,5930,0
|
|
20230907,145500,18328240,5930,5930,5930,5930,0
|
|
20230907,145400,18328240,5930,5930,5930,5930,1
|
|
20230907,145300,18322310,5960,5960,5960,5960,0
|
|
20230907,145200,18322310,5960,5960,5960,5960,0
|
|
20230907,145100,18322310,5960,5960,5960,5960,0
|
|
20230907,145000,18322310,5960,5960,5960,5960,0
|
|
20230907,144900,18322310,5960,5960,5960,5960,0
|
|
20230907,144800,18322310,5960,5960,5960,5960,0
|
|
20230907,144700,18322310,5960,5960,5960,5960,0
|
|
20230907,144600,18322310,5960,5960,5960,5960,0
|
|
20230907,144500,18322310,5960,5960,5960,5960,0
|
|
20230907,144400,18322310,5960,5960,5960,5960,1
|
|
20230907,144300,18316350,5960,5960,5960,5960,0
|
|
20230907,144200,18316350,5960,5960,5960,5960,0
|
|
20230907,144100,18316350,5960,5960,5960,5960,0
|
|
20230907,144000,18316350,5960,5960,5960,5960,0
|
|
20230907,143900,18316350,5960,5960,5960,5960,0
|
|
20230907,143800,18316350,5960,5960,5960,5960,0
|
|
20230907,143700,18316350,5960,5960,5960,5960,0
|
|
20230907,143600,18316350,5960,5960,5960,5960,0
|
|
20230907,143500,18316350,5960,5960,5960,5960,0
|
|
20230907,143400,18316350,5960,5960,5960,5960,0
|
|
20230907,143300,18316350,5960,5960,5960,5960,0
|
|
20230907,143200,18316350,5960,5960,5960,5960,0
|
|
20230907,143100,18316350,5960,5960,5960,5960,0
|
|
20230907,143000,18316350,5960,5960,5960,5960,1
|
|
20230907,142900,18310390,5960,5960,5960,5960,0
|
|
20230907,142800,18310390,5960,5960,5960,5960,0
|
|
20230907,142700,18310390,5960,5960,5960,5960,0
|
|
20230907,142600,18310390,5960,5960,5960,5960,0
|
|
20230907,142500,18310390,5960,5960,5960,5960,0
|
|
20230907,142400,18310390,5960,5960,5960,5960,0
|
|
20230907,142300,18310390,5960,5960,5960,5960,0
|
|
20230907,142200,18310390,5960,5960,5960,5960,0
|
|
20230907,142100,18310390,5960,5960,5960,5960,0
|
|
20230907,142000,18310390,5960,5960,5960,5960,0
|
|
20230907,141900,18310390,5960,5960,5960,5960,0
|
|
20230907,141800,18310390,5960,5960,5960,5960,0
|
|
20230907,141700,18310390,5960,5960,5960,5960,0
|
|
20230907,141600,18310390,5960,5960,5960,5960,0
|
|
20230907,141500,18310390,5960,5960,5960,5960,0
|
|
20230907,141400,18310390,5960,5950,5960,5950,2
|
|
20230907,141300,18298480,5960,5950,5960,5940,7
|
|
20230907,141200,18256820,5930,5930,5930,5930,30
|
|
20230907,141100,18078920,5930,5930,5930,5930,113
|
|
20230907,141000,17408830,5960,5960,5960,5960,0
|
|
20230907,140900,17408830,5960,5960,5960,5960,0
|
|
20230907,140800,17408830,5960,5960,5960,5960,0
|
|
20230907,140700,17408830,5960,5960,5960,5960,8
|
|
20230907,140600,17361150,5960,5960,5960,5960,0
|
|
20230907,140500,17361150,5960,5960,5960,5960,0
|
|
20230907,140400,17361150,5960,5940,5960,5930,22
|
|
20230907,140300,17230650,5950,5950,5950,5950,1
|
|
20230907,140200,17224700,5980,5980,5980,5980,0
|
|
20230907,140100,17224700,5980,5980,5980,5980,0
|
|
20230907,140000,17224700,5980,5980,5980,5980,3
|
|
20230907,135900,17206760,5980,5980,5980,5980,0
|
|
20230907,135800,17206760,5980,5950,5980,5950,2
|
|
20230907,135700,17194830,5960,5960,5960,5960,1
|
|
20230907,135600,17188870,5930,5930,5930,5930,49
|
|
20230907,135500,16898300,5930,5930,5930,5930,0
|
|
20230907,135400,16898300,5930,5940,5940,5930,40
|
|
20230907,135300,16661000,5990,5990,5990,5990,0
|
|
20230907,135200,16661000,5990,5990,5990,5990,0
|
|
20230907,135100,16661000,5990,5990,5990,5990,0
|
|
20230907,135000,16661000,5990,5990,5990,5990,0
|
|
20230907,134900,16661000,5990,5990,5990,5990,0
|
|
20230907,134800,16661000,5990,5990,5990,5990,0
|
|
20230907,134700,16661000,5990,5990,5990,5990,0
|
|
20230907,134600,16661000,5990,5990,5990,5990,0
|
|
20230907,134500,16661000,5990,5990,5990,5990,0
|
|
20230907,134400,16661000,5990,5990,5990,5990,0
|
|
20230907,134300,16661000,5990,5990,5990,5990,0
|
|
20230907,134200,16661000,5990,5990,5990,5990,0
|
|
20230907,134100,16661000,5990,5990,5990,5990,0
|
|
20230907,134000,16661000,5990,5990,5990,5990,0
|
|
20230907,133900,16661000,5990,5990,5990,5990,0
|
|
20230907,133800,16661000,5990,5950,5990,5950,2
|
|
20230907,133700,16649060,5950,5930,5950,5930,59
|
|
20230907,133600,16299170,5960,5960,5960,5960,0
|
|
20230907,133500,16299170,5960,5960,5960,5960,1
|
|
20230907,133400,16293210,5950,5950,5950,5950,0
|
|
20230907,133300,16293210,5950,5950,5950,5950,0
|
|
20230907,133200,16293210,5950,5940,5950,5940,269
|
|
20230907,133100,14693350,5940,5940,5940,5940,1
|
|
20230907,133000,14687410,5970,5970,5970,5970,0
|
|
20230907,132900,14687410,5970,5970,5970,5970,0
|
|
20230907,132800,14687410,5970,5970,5970,5970,0
|
|
20230907,132700,14687410,5970,5970,5970,5970,0
|
|
20230907,132600,14687410,5970,5970,5970,5970,0
|
|
20230907,132500,14687410,5970,5970,5970,5970,0
|
|
20230907,132400,14687410,5970,5970,5970,5970,0
|
|
20230907,132300,14687410,5970,5970,5970,5970,0
|
|
20230907,132200,14687410,5970,5970,5970,5970,0
|
|
20230907,132100,14687410,5970,5970,5970,5970,0
|
|
20230907,132000,14687410,5970,5970,5970,5970,0
|
|
20230907,131900,14687410,5970,5970,5970,5970,0
|
|
20230907,131800,14687410,5970,5970,5970,5970,0
|
|
20230907,131700,14687410,5970,5970,5970,5970,0
|
|
20230907,131600,14687410,5970,5970,5970,5970,0
|
|
20230907,131500,14687410,5970,5970,5970,5970,0
|
|
20230907,131400,14687410,5970,5970,5970,5970,0
|
|
20230907,131300,14687410,5970,5970,5970,5970,0
|
|
20230907,131200,14687410,5970,5970,5970,5970,0
|
|
20230907,131100,14687410,5970,5970,5970,5970,0
|
|
20230907,131000,14687410,5970,5970,5970,5970,0
|
|
20230907,130900,14687410,5970,5970,5970,5970,0
|
|
20230907,130800,14687410,5970,5970,5970,5970,0
|
|
20230907,130700,14687410,5970,5970,5970,5970,0
|
|
20230907,130600,14687410,5970,5970,5970,5970,0
|
|
20230907,130500,14687410,5970,5970,5970,5970,0
|
|
20230907,130400,14687410,5970,5970,5970,5970,0
|
|
20230907,130300,14687410,5970,5970,5970,5970,0
|
|
20230907,130200,14687410,5970,5970,5970,5970,0
|
|
20230907,130100,14687410,5970,5970,5970,5970,0
|
|
20230907,130000,14687410,5970,5920,5970,5920,30
|
|
20230907,125900,14509760,5910,5910,5910,5910,11
|
|
20230907,125800,14444750,5910,5910,5910,5910,0
|
|
20230907,125700,14444750,5910,5910,5910,5910,1
|
|
20230907,125600,14438840,5920,5920,5920,5920,5
|
|
20230907,125500,14409240,5920,5920,5920,5920,13
|
|
20230907,125400,14332280,5920,5910,5920,5910,15
|
|
20230907,125300,14243580,5970,5970,5970,5970,0
|
|
20230907,125200,14243580,5970,5970,5970,5970,0
|
|
20230907,125100,14243580,5970,5970,5970,5970,0
|
|
20230907,125000,14243580,5970,5970,5970,5970,0
|
|
20230907,124900,14243580,5970,5970,5970,5970,0
|
|
20230907,124800,14243580,5970,5970,5970,5970,0
|
|
20230907,124700,14243580,5970,5970,5970,5970,0
|
|
20230907,124600,14243580,5970,5970,5970,5970,0
|
|
20230907,124500,14243580,5970,5970,5970,5970,0
|
|
20230907,124400,14243580,5970,5970,5970,5970,0
|
|
20230907,124300,14243580,5970,5970,5970,5970,0
|
|
20230907,124200,14243580,5970,5970,5970,5970,0
|
|
20230907,124100,14243580,5970,5970,5970,5970,0
|
|
20230907,124000,14243580,5970,5970,5970,5970,0
|
|
20230907,123900,14243580,5970,5970,5970,5970,0
|
|
20230907,123800,14243580,5970,5970,5970,5970,0
|
|
20230907,123700,14243580,5970,5970,5970,5970,0
|
|
20230907,123600,14243580,5970,5970,5970,5970,0
|
|
20230907,123500,14243580,5970,5970,5970,5970,0
|
|
20230907,123400,14243580,5970,5970,5970,5970,0
|
|
20230907,123300,14243580,5970,5970,5970,5970,0
|
|
20230907,123200,14243580,5970,5970,5970,5970,0
|
|
20230907,123100,14243580,5970,5970,5970,5970,0
|
|
20230907,123000,14243580,5970,5970,5970,5970,0
|
|
20230907,122900,14243580,5970,5970,5970,5970,0
|
|
20230907,122800,14243580,5970,5970,5970,5970,0
|
|
20230907,122700,14243580,5970,5970,5970,5970,0
|
|
20230907,122600,14243580,5970,5970,5970,5970,0
|
|
20230907,122500,14243580,5970,5970,5970,5970,0
|
|
20230907,122400,14243580,5970,5970,5970,5970,0
|
|
20230907,122300,14243580,5970,5990,5990,5880,27
|
|
20230907,122200,14084440,5950,5930,5960,5930,203
|
|
20230907,122100,12879380,5930,5930,5930,5930,0
|
|
20230907,122000,12879380,5930,5930,5930,5930,0
|
|
20230907,121900,12879380,5930,5930,5930,5930,0
|
|
20230907,121800,12879380,5930,5930,5930,5930,0
|
|
20230907,121700,12879380,5930,5930,5930,5930,0
|
|
20230907,121600,12879380,5930,5930,5930,5930,0
|
|
20230907,121500,12879380,5930,5930,5930,5930,0
|
|
20230907,121400,12879380,5930,5930,5930,5930,0
|
|
20230907,121300,12879380,5930,5930,5930,5930,6
|
|
20230907,121200,12843800,5930,5900,5930,5890,63
|
|
20230907,121100,12472270,5930,5930,5930,5930,0
|
|
20230907,121000,12472270,5930,5930,5930,5930,0
|
|
20230907,120900,12472270,5930,5930,5930,5930,0
|
|
20230907,120800,12472270,5930,5930,5930,5930,0
|
|
20230907,120700,12472270,5930,5930,5930,5930,0
|
|
20230907,120600,12472270,5930,5930,5930,5930,0
|
|
20230907,120500,12472270,5930,5930,5930,5930,0
|
|
20230907,120400,12472270,5930,5930,5930,5930,0
|
|
20230907,120300,12472270,5930,5930,5930,5930,5
|
|
20230907,120200,12442620,5930,5930,5930,5930,10
|
|
20230907,120100,12383320,5930,5930,5930,5930,0
|
|
20230907,120000,12383320,5930,5930,5930,5930,0
|
|
20230907,115900,12383320,5930,5930,5930,5930,0
|
|
20230907,115800,12383320,5930,5930,5930,5930,0
|
|
20230907,115700,12383320,5930,5930,5930,5930,0
|
|
20230907,115600,12383320,5930,5930,5930,5930,0
|
|
20230907,115500,12383320,5930,5930,5930,5930,11
|
|
20230907,115400,12318090,5930,5930,5930,5930,13
|
|
20230907,115300,12241000,5930,5930,5930,5930,0
|
|
20230907,115200,12241000,5930,5930,5930,5930,0
|
|
20230907,115100,12241000,5930,5930,5930,5930,0
|
|
20230907,115000,12241000,5930,5930,5930,5930,0
|
|
20230907,114900,12241000,5930,5930,5930,5930,0
|
|
20230907,114800,12241000,5930,5930,5930,5930,9
|
|
20230907,114700,12187630,5930,5930,5930,5930,0
|
|
20230907,114600,12187630,5930,5930,5930,5930,0
|
|
20230907,114500,12187630,5930,5930,5930,5930,0
|
|
20230907,114400,12187630,5930,5930,5930,5930,20
|
|
20230907,114300,12069030,5930,5930,5930,5930,0
|
|
20230907,114200,12069030,5930,5930,5930,5930,0
|
|
20230907,114100,12069030,5930,5930,5930,5930,10
|
|
20230907,114000,12009730,5930,5930,5930,5930,9
|
|
20230907,113900,11956360,5930,5930,5930,5930,0
|
|
20230907,113800,11956360,5930,5930,5930,5930,0
|
|
20230907,113700,11956360,5930,5930,5930,5930,0
|
|
20230907,113600,11956360,5930,5930,5930,5930,10
|
|
20230907,113500,11897060,5930,5930,5930,5930,0
|
|
20230907,113400,11897060,5930,5930,5930,5930,0
|
|
20230907,113300,11897060,5930,5930,5930,5930,0
|
|
20230907,113200,11897060,5930,5930,5930,5930,20
|
|
20230907,113100,11778460,5870,5890,5890,5870,25
|
|
20230907,113000,11631460,5930,5930,5930,5930,0
|
|
20230907,112900,11631460,5930,5930,5930,5930,0
|
|
20230907,112800,11631460,5930,5930,5930,5930,0
|
|
20230907,112700,11631460,5930,5930,5930,5930,0
|
|
20230907,112600,11631460,5930,5930,5930,5930,0
|
|
20230907,112500,11631460,5930,5930,5930,5930,0
|
|
20230907,112400,11631460,5930,5930,5930,5930,1
|
|
20230907,112300,11625530,5870,5870,5870,5870,0
|
|
20230907,112200,11625530,5870,5870,5870,5870,0
|
|
20230907,112100,11625530,5870,5880,5880,5870,157
|
|
20230907,112000,10703000,5990,5900,5990,5880,328
|
|
20230907,111900,8759320,5890,5890,5890,5890,0
|
|
20230907,111800,8759320,5890,5890,5890,5890,0
|
|
20230907,111700,8759320,5890,5890,5890,5890,0
|
|
20230907,111600,8759320,5890,5890,5890,5890,0
|
|
20230907,111500,8759320,5890,5890,5890,5890,1
|
|
20230907,111400,8753430,5900,5920,5920,5900,695
|
|
20230907,111300,4650870,5940,5940,5940,5940,0
|
|
20230907,111200,4650870,5940,5940,5940,5940,5
|
|
20230907,111100,4621170,5940,5940,5940,5940,0
|
|
20230907,111000,4621170,5940,5940,5940,5940,0
|
|
20230907,110900,4621170,5940,5940,5940,5940,2
|
|
20230907,110800,4609290,5930,5930,5930,5930,0
|
|
20230907,110700,4609290,5930,5930,5930,5930,0
|
|
20230907,110600,4609290,5930,5930,5930,5930,1
|
|
20230907,110500,4603360,5950,5950,5950,5950,3
|
|
20230907,110400,4585510,5950,5950,5950,5950,0
|
|
20230907,110300,4585510,5950,5950,5950,5950,0
|
|
20230907,110200,4585510,5950,5950,5950,5950,0
|
|
20230907,110100,4585510,5950,5950,5950,5950,0
|
|
20230907,110000,4585510,5950,5950,5950,5950,2
|
|
20230907,105900,4573610,5950,5950,5950,5950,1
|
|
20230907,105800,4567660,5950,5950,5950,5950,0
|
|
20230907,105700,4567660,5950,5950,5950,5950,0
|
|
20230907,105600,4567660,5950,5950,5950,5950,0
|
|
20230907,105500,4567660,5950,5950,5950,5950,0
|
|
20230907,105400,4567660,5950,5950,5950,5950,0
|
|
20230907,105300,4567660,5950,5950,5950,5950,0
|
|
20230907,105200,4567660,5950,5950,5950,5950,0
|
|
20230907,105100,4567660,5950,5950,5950,5950,0
|
|
20230907,105000,4567660,5950,5950,5950,5950,0
|
|
20230907,104900,4567660,5950,5950,5950,5950,0
|
|
20230907,104800,4567660,5950,5950,5950,5950,0
|
|
20230907,104700,4567660,5950,5950,5950,5950,8
|
|
20230907,104600,4520060,5950,5950,5950,5950,2
|
|
20230907,104500,4508160,5950,5950,5950,5950,0
|
|
20230907,104400,4508160,5950,5950,5950,5950,0
|
|
20230907,104300,4508160,5950,5950,5950,5950,9
|
|
20230907,104200,4454610,5950,5950,5950,5950,0
|
|
20230907,104100,4454610,5950,5950,5950,5950,1
|
|
20230907,104000,4448660,5950,5950,5950,5950,0
|
|
20230907,103900,4448660,5950,5950,5950,5950,0
|
|
20230907,103800,4448660,5950,5950,5950,5950,0
|
|
20230907,103700,4448660,5950,5950,5950,5950,0
|
|
20230907,103600,4448660,5950,5950,5950,5950,10
|
|
20230907,103500,4389160,5920,5920,5920,5920,0
|
|
20230907,103400,4389160,5920,5920,5920,5920,0
|
|
20230907,103300,4389160,5920,5920,5920,5920,0
|
|
20230907,103200,4389160,5920,5920,5920,5920,0
|
|
20230907,103100,4389160,5920,5920,5920,5920,0
|
|
20230907,103000,4389160,5920,5920,5920,5920,0
|
|
20230907,102900,4389160,5920,5920,5920,5920,0
|
|
20230907,102800,4389160,5920,5920,5920,5920,0
|
|
20230907,102700,4389160,5920,5920,5920,5920,0
|
|
20230907,102600,4389160,5920,5940,5940,5920,333
|
|
20230907,102500,2414490,5970,5970,5970,5970,0
|
|
20230907,102400,2414490,5970,5970,5970,5970,0
|
|
20230907,102300,2414490,5970,5970,5970,5970,0
|
|
20230907,102200,2414490,5970,5970,5970,5970,0
|
|
20230907,102100,2414490,5970,5970,5970,5970,0
|
|
20230907,102000,2414490,5970,5970,5970,5970,0
|
|
20230907,101900,2414490,5970,5970,5970,5970,0
|
|
20230907,101800,2414490,5970,5970,5970,5970,0
|
|
20230907,101700,2414490,5970,5970,5970,5970,1
|
|
20230907,101600,2408520,5940,5940,5940,5940,0
|
|
20230907,101500,2408520,5940,5940,5940,5940,0
|
|
20230907,101400,2408520,5940,5940,5940,5940,0
|
|
20230907,101300,2408520,5940,5940,5940,5940,0
|
|
20230907,101200,2408520,5940,5940,5940,5940,0
|
|
20230907,101100,2408520,5940,5950,5950,5940,2
|
|
20230907,101000,2396630,5970,5970,5970,5970,0
|
|
20230907,100900,2396630,5970,5970,5970,5970,0
|
|
20230907,100800,2396630,5970,5970,5970,5970,0
|
|
20230907,100700,2396630,5970,5970,5970,5970,1
|
|
20230907,100600,2390660,5940,5940,5940,5940,0
|
|
20230907,100500,2390660,5940,5940,5940,5940,0
|
|
20230907,100400,2390660,5940,5940,5940,5940,33
|
|
20230907,100300,2194640,5990,5990,5990,5990,0
|
|
20230907,100200,2194640,5990,5990,5990,5990,0
|
|
20230907,100100,2194640,5990,5990,5990,5990,0
|
|
20230907,100000,2194640,5990,5990,5990,5990,0
|
|
20230907,095900,2194640,5990,5990,5990,5990,0
|
|
20230907,095800,2194640,5990,5990,5990,5990,0
|
|
20230907,095700,2194640,5990,5990,5990,5990,0
|
|
20230907,095600,2194640,5990,5990,5990,5990,1
|
|
20230907,095500,2188650,5960,5960,5960,5960,100
|
|
20230907,095400,1592650,6020,6020,6020,6020,0
|
|
20230907,095300,1592650,6020,6020,6020,6020,0
|
|
20230907,095200,1592650,6020,6020,6020,6020,0
|
|
20230907,095100,1592650,6020,6020,6020,6020,0
|
|
20230907,095000,1592650,6020,6020,6020,6020,0
|
|
20230907,094900,1592650,6020,6020,6020,6020,0
|
|
20230907,094800,1592650,6020,6020,6020,6020,1
|
|
20230907,094700,1586630,6020,6020,6020,6020,1
|
|
20230907,094600,1580610,5960,5960,5960,5960,2
|
|
20230907,094500,1568690,5950,6010,6010,5940,80
|
|
20230907,094400,1092860,6040,6040,6040,6040,0
|
|
20230907,094300,1092860,6040,6040,6040,6040,0
|
|
20230907,094200,1092860,6040,6040,6040,6040,0
|
|
20230907,094100,1092860,6040,6040,6040,6040,0
|
|
20230907,094000,1092860,6040,6040,6040,6040,0
|
|
20230907,093900,1092860,6040,6040,6040,6040,0
|
|
20230907,093800,1092860,6040,6040,6040,6040,0
|
|
20230907,093700,1092860,6040,6040,6040,6040,0
|
|
20230907,093600,1092860,6040,6040,6040,6040,0
|
|
20230907,093500,1092860,6040,6040,6040,6040,1
|
|
20230907,093400,1086820,6060,6060,6060,6060,0
|
|
20230907,093300,1086820,6060,6060,6060,6060,0
|
|
20230907,093200,1086820,6060,6060,6060,6060,0
|
|
20230907,093100,1086820,6060,6060,6060,6060,0
|
|
20230907,093000,1086820,6060,6060,6060,6060,0
|
|
20230907,092900,1086820,6060,6060,6060,6060,0
|
|
20230907,092800,1086820,6060,6060,6060,6060,0
|
|
20230907,092700,1086820,6060,6060,6060,6060,0
|
|
20230907,092600,1086820,6060,6060,6060,6060,0
|
|
20230907,092500,1086820,6060,6060,6060,6060,0
|
|
20230907,092400,1086820,6060,6060,6060,6060,0
|
|
20230907,092300,1086820,6060,6060,6060,6060,0
|
|
20230907,092200,1086820,6060,6060,6060,6060,0
|
|
20230907,092100,1086820,6060,6060,6060,6060,0
|
|
20230907,092000,1086820,6060,6060,6060,6060,0
|
|
20230907,091900,1086820,6060,6060,6060,6060,0
|
|
20230907,091800,1086820,6060,6060,6060,6060,0
|
|
20230907,091700,1086820,6060,6060,6060,6060,0
|
|
20230907,091600,1086820,6060,6060,6060,6060,0
|
|
20230907,091500,1086820,6060,6060,6060,6060,0
|
|
20230907,091400,1086820,6060,6060,6060,6060,0
|
|
20230907,091300,1086820,6060,6060,6060,6060,0
|
|
20230907,091200,1086820,6060,6060,6060,6060,0
|
|
20230907,091100,1086820,6060,6060,6060,6060,0
|
|
20230907,091000,1086820,6060,6060,6060,6060,0
|
|
20230907,090900,1086820,6060,6060,6060,6060,0
|
|
20230907,090800,1086820,6060,6060,6060,6060,87
|
|
20230907,090700,559600,6080,6080,6080,6080,0
|
|
20230907,090600,559600,6080,6080,6080,6080,0
|
|
20230907,090500,559600,6080,6080,6080,6080,0
|
|
20230907,090400,559600,6080,6080,6080,6080,0
|
|
20230907,090300,559600,6080,6080,6080,6080,0
|
|
20230907,090200,559600,6080,6080,6080,6080,1
|
|
20230907,090100,553520,6000,6090,6090,6000,2
|
|
20230907,090000,541430,6070,6120,6120,5940,91
|