620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,191700,58150410,5700,5700,5700,5700,184
|
|
20230906,191600,58150410,5700,5700,5700,5700,0
|
|
20230906,191500,58150410,5700,5700,5700,5700,0
|
|
20230906,191400,58150410,5700,5700,5700,5700,0
|
|
20230906,191300,58150410,5700,5700,5700,5700,0
|
|
20230906,191200,58150410,5700,5700,5700,5700,0
|
|
20230906,191100,58150410,5700,5700,5700,5700,0
|
|
20230906,191000,58150410,5700,5700,5700,5700,0
|
|
20230906,190900,58150410,5700,5700,5700,5700,0
|
|
20230906,190800,58150410,5700,5700,5700,5700,0
|
|
20230906,190700,58150410,5700,5700,5700,5700,0
|
|
20230906,190600,58150410,5700,5700,5700,5700,0
|
|
20230906,190500,58150410,5700,5700,5700,5700,0
|
|
20230906,190400,58150410,5700,5700,5700,5700,0
|
|
20230906,190300,58150410,5700,5700,5700,5700,0
|
|
20230906,190200,58150410,5700,5700,5700,5700,0
|
|
20230906,190100,58150410,5700,5700,5700,5700,0
|
|
20230906,190000,58150410,5700,5700,5700,5700,0
|
|
20230906,185900,58150410,5700,5700,5700,5700,0
|
|
20230906,185800,58150410,5700,5700,5700,5700,0
|
|
20230906,185700,58150410,5700,5700,5700,5700,0
|
|
20230906,185600,58150410,5700,5700,5700,5700,0
|
|
20230906,185500,58150410,5700,5700,5700,5700,0
|
|
20230906,185400,58150410,5700,5700,5700,5700,0
|
|
20230906,185300,58150410,5700,5700,5700,5700,0
|
|
20230906,185200,58150410,5700,5700,5700,5700,0
|
|
20230906,185100,58150410,5700,5700,5700,5700,0
|
|
20230906,185000,58150410,5700,5700,5700,5700,0
|
|
20230906,184900,58150410,5700,5700,5700,5700,0
|
|
20230906,184800,58150410,5700,5700,5700,5700,0
|
|
20230906,184700,58150410,5700,5700,5700,5700,184
|
|
20230906,184600,58150410,5700,5700,5700,5700,0
|
|
20230906,184500,58150410,5700,5700,5700,5700,0
|
|
20230906,184400,58150410,5700,5700,5700,5700,0
|
|
20230906,184300,58150410,5700,5700,5700,5700,0
|
|
20230906,184200,58150410,5700,5700,5700,5700,0
|
|
20230906,184100,58150410,5700,5700,5700,5700,0
|
|
20230906,184000,58150410,5700,5700,5700,5700,0
|
|
20230906,183900,58150410,5700,5700,5700,5700,0
|
|
20230906,183800,58150410,5700,5700,5700,5700,0
|
|
20230906,183700,58150410,5700,5700,5700,5700,0
|
|
20230906,183600,58150410,5700,5700,5700,5700,0
|
|
20230906,183500,58150410,5700,5700,5700,5700,0
|
|
20230906,183400,58150410,5700,5700,5700,5700,0
|
|
20230906,183300,58150410,5700,5700,5700,5700,0
|
|
20230906,183200,58150410,5700,5700,5700,5700,0
|
|
20230906,183100,58150410,5700,5700,5700,5700,0
|
|
20230906,183000,58150410,5700,5700,5700,5700,0
|
|
20230906,182900,58150410,5700,5700,5700,5700,0
|
|
20230906,182800,58150410,5700,5700,5700,5700,0
|
|
20230906,182700,58150410,5700,5700,5700,5700,0
|
|
20230906,182600,58150410,5700,5700,5700,5700,0
|
|
20230906,182500,58150410,5700,5700,5700,5700,0
|
|
20230906,182400,58150410,5700,5700,5700,5700,0
|
|
20230906,182300,58150410,5700,5700,5700,5700,0
|
|
20230906,182200,58150410,5700,5700,5700,5700,0
|
|
20230906,182100,58150410,5700,5700,5700,5700,0
|
|
20230906,182000,58150410,5700,5700,5700,5700,0
|
|
20230906,181900,58150410,5700,5700,5700,5700,0
|
|
20230906,181800,58150410,5700,5700,5700,5700,0
|
|
20230906,181700,58150410,5700,5700,5700,5700,184
|
|
20230906,181600,58150410,5700,5700,5700,5700,0
|
|
20230906,181500,58150410,5700,5700,5700,5700,0
|
|
20230906,181400,58150410,5700,5700,5700,5700,0
|
|
20230906,181300,58150410,5700,5700,5700,5700,0
|
|
20230906,181200,58150410,5700,5700,5700,5700,0
|
|
20230906,181100,58150410,5700,5700,5700,5700,0
|
|
20230906,181000,58150410,5700,5700,5700,5700,0
|
|
20230906,180900,58150410,5700,5700,5700,5700,0
|
|
20230906,180800,58150410,5700,5700,5700,5700,0
|
|
20230906,180700,58150410,5700,5700,5700,5700,0
|
|
20230906,180600,58150410,5700,5700,5700,5700,0
|
|
20230906,180500,58150410,5700,5700,5700,5700,0
|
|
20230906,180400,58150410,5700,5700,5700,5700,0
|
|
20230906,180300,58150410,5700,5700,5700,5700,0
|
|
20230906,180200,58150410,5700,5700,5700,5700,0
|
|
20230906,180100,58150410,5700,5700,5700,5700,0
|
|
20230906,180000,58150410,5700,5700,5700,5700,0
|
|
20230906,175900,58150410,5700,5700,5700,5700,0
|
|
20230906,175800,58150410,5700,5700,5700,5700,0
|
|
20230906,175700,58150410,5700,5700,5700,5700,0
|
|
20230906,175600,58150410,5700,5700,5700,5700,0
|
|
20230906,175500,58150410,5700,5700,5700,5700,0
|
|
20230906,175400,58150410,5700,5700,5700,5700,0
|
|
20230906,175300,58150410,5700,5700,5700,5700,0
|
|
20230906,175200,58150410,5700,5700,5700,5700,0
|
|
20230906,175100,58150410,5700,5700,5700,5700,0
|
|
20230906,175000,58150410,5700,5700,5700,5700,0
|
|
20230906,174900,58150410,5700,5700,5700,5700,0
|
|
20230906,174800,58150410,5700,5700,5700,5700,0
|
|
20230906,174700,58150410,5700,5700,5700,5700,184
|
|
20230906,174600,58150410,5700,5700,5700,5700,0
|
|
20230906,174500,58150410,5700,5700,5700,5700,0
|
|
20230906,174400,58150410,5700,5700,5700,5700,0
|
|
20230906,174300,58150410,5700,5700,5700,5700,0
|
|
20230906,174200,58150410,5700,5700,5700,5700,0
|
|
20230906,174100,58150410,5700,5700,5700,5700,0
|
|
20230906,174000,58150410,5700,5700,5700,5700,0
|
|
20230906,173900,58150410,5700,5700,5700,5700,0
|
|
20230906,173800,58150410,5700,5700,5700,5700,0
|
|
20230906,173700,58150410,5700,5700,5700,5700,0
|
|
20230906,173600,58150410,5700,5700,5700,5700,0
|
|
20230906,173500,58150410,5700,5700,5700,5700,0
|
|
20230906,173400,58150410,5700,5700,5700,5700,0
|
|
20230906,173300,58150410,5700,5700,5700,5700,0
|
|
20230906,173200,58150410,5700,5700,5700,5700,0
|
|
20230906,173100,58150410,5700,5700,5700,5700,0
|
|
20230906,173000,58150410,5700,5700,5700,5700,0
|
|
20230906,172900,58150410,5700,5700,5700,5700,0
|
|
20230906,172800,58150410,5700,5700,5700,5700,0
|
|
20230906,172700,58150410,5700,5700,5700,5700,0
|
|
20230906,172600,58150410,5700,5700,5700,5700,0
|
|
20230906,172500,58150410,5700,5700,5700,5700,0
|
|
20230906,172400,58150410,5700,5700,5700,5700,0
|
|
20230906,172300,58150410,5700,5700,5700,5700,0
|
|
20230906,172200,58150410,5700,5700,5700,5700,0
|
|
20230906,172100,58150410,5700,5700,5700,5700,0
|
|
20230906,172000,58150410,5700,5700,5700,5700,0
|
|
20230906,171900,58150410,5700,5700,5700,5700,0
|
|
20230906,171800,58150410,5700,5700,5700,5700,0
|
|
20230906,171700,58150410,5700,5700,5700,5700,184
|
|
20230906,171600,58150410,5700,5700,5700,5700,0
|
|
20230906,171500,58150410,5700,5700,5700,5700,0
|
|
20230906,171400,58150410,5700,5700,5700,5700,0
|
|
20230906,171300,58150410,5700,5700,5700,5700,0
|
|
20230906,171200,58150410,5700,5700,5700,5700,0
|
|
20230906,171100,58150410,5700,5700,5700,5700,0
|
|
20230906,171000,58150410,5700,5700,5700,5700,0
|
|
20230906,170900,58150410,5700,5700,5700,5700,0
|
|
20230906,170800,58150410,5700,5700,5700,5700,0
|
|
20230906,170700,58150410,5700,5700,5700,5700,0
|
|
20230906,170600,58150410,5700,5700,5700,5700,0
|
|
20230906,170500,58150410,5700,5700,5700,5700,0
|
|
20230906,170400,58150410,5700,5700,5700,5700,0
|
|
20230906,170300,58150410,5700,5700,5700,5700,0
|
|
20230906,170200,58150410,5700,5700,5700,5700,0
|
|
20230906,170100,58150410,5700,5700,5700,5700,0
|
|
20230906,170000,58150410,5700,5700,5700,5700,0
|
|
20230906,165900,58150410,5700,5700,5700,5700,0
|
|
20230906,165800,58150410,5700,5700,5700,5700,0
|
|
20230906,165700,58150410,5700,5700,5700,5700,0
|
|
20230906,165600,58150410,5700,5700,5700,5700,0
|
|
20230906,165500,58150410,5700,5700,5700,5700,0
|
|
20230906,165400,58150410,5700,5700,5700,5700,0
|
|
20230906,165300,58150410,5700,5700,5700,5700,0
|
|
20230906,165200,58150410,5700,5700,5700,5700,0
|
|
20230906,165100,58150410,5700,5700,5700,5700,0
|
|
20230906,165000,58150410,5700,5700,5700,5700,0
|
|
20230906,164900,58150410,5700,5700,5700,5700,0
|
|
20230906,164800,58150410,5700,5700,5700,5700,0
|
|
20230906,164700,58150410,5700,5700,5700,5700,184
|
|
20230906,164600,58150410,5700,5700,5700,5700,0
|
|
20230906,164500,58150410,5700,5700,5700,5700,0
|
|
20230906,164400,58150410,5700,5700,5700,5700,0
|
|
20230906,164300,58150410,5700,5700,5700,5700,0
|
|
20230906,164200,58150410,5700,5700,5700,5700,0
|
|
20230906,164100,58150410,5700,5700,5700,5700,0
|
|
20230906,164000,58150410,5700,5700,5700,5700,0
|
|
20230906,163900,58150410,5700,5700,5700,5700,0
|
|
20230906,163800,58150410,5700,5700,5700,5700,0
|
|
20230906,163700,58150410,5700,5700,5700,5700,0
|
|
20230906,163600,58150410,5700,5700,5700,5700,0
|
|
20230906,163500,58150410,5700,5700,5700,5700,0
|
|
20230906,163400,58150410,5700,5700,5700,5700,0
|
|
20230906,163300,58150410,5700,5700,5700,5700,0
|
|
20230906,163200,58150410,5700,5700,5700,5700,0
|
|
20230906,163100,58150410,5700,5700,5700,5700,0
|
|
20230906,163000,58150410,5700,5700,5700,5700,0
|
|
20230906,162900,58150410,5700,5700,5700,5700,0
|
|
20230906,162800,58150410,5700,5700,5700,5700,0
|
|
20230906,162700,58150410,5700,5700,5700,5700,0
|
|
20230906,162600,58150410,5700,5700,5700,5700,0
|
|
20230906,162500,58150410,5700,5700,5700,5700,0
|
|
20230906,162400,58150410,5700,5700,5700,5700,0
|
|
20230906,162300,58150410,5700,5700,5700,5700,0
|
|
20230906,162200,58150410,5700,5700,5700,5700,0
|
|
20230906,162100,58150410,5700,5700,5700,5700,0
|
|
20230906,162000,58150410,5700,5700,5700,5700,0
|
|
20230906,161900,58150410,5700,5700,5700,5700,0
|
|
20230906,161800,58150410,5700,5700,5700,5700,0
|
|
20230906,161700,58150410,5700,5700,5700,5700,184
|
|
20230906,161600,58150410,5700,5700,5700,5700,0
|
|
20230906,161500,58150410,5700,5700,5700,5700,0
|
|
20230906,161400,58150410,5700,5700,5700,5700,0
|
|
20230906,161300,58150410,5700,5700,5700,5700,0
|
|
20230906,161200,58150410,5700,5700,5700,5700,0
|
|
20230906,161100,58150410,5700,5700,5700,5700,0
|
|
20230906,161000,58150410,5700,5700,5700,5700,0
|
|
20230906,160900,58150410,5700,5700,5700,5700,0
|
|
20230906,160800,58150410,5700,5700,5700,5700,0
|
|
20230906,160700,58150410,5700,5700,5700,5700,0
|
|
20230906,160600,58150410,5700,5700,5700,5700,0
|
|
20230906,160500,58150410,5700,5700,5700,5700,0
|
|
20230906,160400,58150410,5700,5700,5700,5700,0
|
|
20230906,160300,58150410,5700,5700,5700,5700,0
|
|
20230906,160200,58150410,5700,5700,5700,5700,0
|
|
20230906,160100,58150410,5700,5700,5700,5700,0
|
|
20230906,160000,58150410,5700,5700,5700,5700,0
|
|
20230906,155900,58150410,5700,5700,5700,5700,0
|
|
20230906,155800,58150410,5700,5700,5700,5700,0
|
|
20230906,155700,58150410,5700,5700,5700,5700,0
|
|
20230906,155600,58150410,5700,5700,5700,5700,0
|
|
20230906,155500,58150410,5700,5700,5700,5700,0
|
|
20230906,155400,58150410,5700,5700,5700,5700,0
|
|
20230906,155300,58150410,5700,5700,5700,5700,0
|
|
20230906,155200,58150410,5700,5700,5700,5700,0
|
|
20230906,155100,58150410,5700,5700,5700,5700,0
|
|
20230906,155000,58150410,5700,5700,5700,5700,0
|
|
20230906,154900,58150410,5700,5700,5700,5700,0
|
|
20230906,154800,58150410,5700,5700,5700,5700,0
|
|
20230906,154700,58150410,5700,5700,5700,5700,184
|
|
20230906,154600,58150410,5700,5700,5700,5700,0
|
|
20230906,154500,58150410,5700,5700,5700,5700,0
|
|
20230906,154400,58150410,5700,5700,5700,5700,0
|
|
20230906,154300,58150410,5700,5700,5700,5700,0
|
|
20230906,154200,58150410,5700,5700,5700,5700,0
|
|
20230906,154100,58150410,5700,5700,5700,5700,0
|
|
20230906,154000,58150410,5700,5700,5700,5700,0
|
|
20230906,153900,58150410,5700,5700,5700,5700,0
|
|
20230906,153800,58150410,5700,5700,5700,5700,0
|
|
20230906,153700,58150410,5700,5700,5700,5700,0
|
|
20230906,153600,58150410,5700,5700,5700,5700,0
|
|
20230906,153500,58150410,5700,5700,5700,5700,0
|
|
20230906,153400,58150410,5700,5700,5700,5700,0
|
|
20230906,153300,58150410,5700,5700,5700,5700,0
|
|
20230906,153200,58150410,5700,5700,5700,5700,0
|
|
20230906,153100,58150410,5700,5700,5700,5700,0
|
|
20230906,153000,58150410,5700,5700,5700,5700,184
|
|
20230906,152900,57101610,5720,5720,5720,5720,0
|
|
20230906,152800,57101610,5720,5720,5720,5720,0
|
|
20230906,152700,57101610,5720,5720,5720,5720,0
|
|
20230906,152600,57101610,5720,5720,5720,5720,0
|
|
20230906,152500,57101610,5720,5720,5720,5720,0
|
|
20230906,152400,57101610,5720,5720,5720,5720,0
|
|
20230906,152300,57101610,5720,5720,5720,5720,0
|
|
20230906,152200,57101610,5720,5720,5720,5720,0
|
|
20230906,152100,57101610,5720,5720,5720,5720,0
|
|
20230906,152000,57101610,5720,5720,5720,5720,0
|
|
20230906,151900,57101610,5720,5710,5720,5710,7
|
|
20230906,151800,57061590,5710,5700,5710,5700,28
|
|
20230906,151700,56901970,5710,5710,5710,5710,0
|
|
20230906,151600,56901970,5710,5710,5710,5710,0
|
|
20230906,151500,56901970,5710,5710,5710,5710,0
|
|
20230906,151400,56901970,5710,5710,5710,5710,0
|
|
20230906,151300,56901970,5710,5710,5710,5710,0
|
|
20230906,151200,56901970,5710,5710,5710,5710,18
|
|
20230906,151100,56799190,5710,5710,5710,5710,0
|
|
20230906,151000,56799190,5710,5700,5710,5700,79
|
|
20230906,150900,56348540,5700,5700,5700,5700,0
|
|
20230906,150800,56348540,5700,5700,5700,5700,6
|
|
20230906,150700,56314340,5700,5700,5700,5700,1
|
|
20230906,150600,56308640,5700,5700,5700,5700,1
|
|
20230906,150500,56302940,5710,5700,5710,5700,37
|
|
20230906,150400,56091980,5700,5700,5700,5700,0
|
|
20230906,150300,56091980,5700,5700,5700,5700,0
|
|
20230906,150200,56091980,5700,5700,5700,5700,0
|
|
20230906,150100,56091980,5700,5700,5700,5700,0
|
|
20230906,150000,56091980,5700,5700,5700,5700,0
|
|
20230906,145900,56091980,5700,5700,5700,5700,0
|
|
20230906,145800,56091980,5700,5700,5700,5700,0
|
|
20230906,145700,56091980,5700,5700,5700,5700,0
|
|
20230906,145600,56091980,5700,5700,5700,5700,0
|
|
20230906,145500,56091980,5700,5700,5700,5700,0
|
|
20230906,145400,56091980,5700,5700,5700,5700,0
|
|
20230906,145300,56091980,5700,5700,5700,5700,0
|
|
20230906,145200,56091980,5700,5700,5700,5700,0
|
|
20230906,145100,56091980,5700,5700,5700,5700,0
|
|
20230906,145000,56091980,5700,5700,5700,5700,8
|
|
20230906,144900,56046380,5720,5720,5720,5720,0
|
|
20230906,144800,56046380,5720,5720,5720,5720,0
|
|
20230906,144700,56046380,5720,5720,5720,5720,0
|
|
20230906,144600,56046380,5720,5720,5720,5720,0
|
|
20230906,144500,56046380,5720,5710,5720,5710,7
|
|
20230906,144400,56006400,5700,5700,5700,5700,1
|
|
20230906,144300,56000700,5720,5720,5720,5720,0
|
|
20230906,144200,56000700,5720,5720,5720,5720,3
|
|
20230906,144100,55983540,5710,5720,5720,5700,3
|
|
20230906,144000,55966410,5720,5720,5720,5720,1
|
|
20230906,143900,55960690,5720,5720,5720,5720,26
|
|
20230906,143800,55811970,5720,5720,5720,5720,0
|
|
20230906,143700,55811970,5720,5720,5720,5720,0
|
|
20230906,143600,55811970,5720,5720,5720,5720,1
|
|
20230906,143500,55806250,5710,5710,5710,5710,0
|
|
20230906,143400,55806250,5710,5710,5710,5710,0
|
|
20230906,143300,55806250,5710,5710,5710,5710,0
|
|
20230906,143200,55806250,5710,5710,5710,5710,25
|
|
20230906,143100,55663500,5710,5710,5710,5710,0
|
|
20230906,143000,55663500,5710,5710,5710,5710,0
|
|
20230906,142900,55663500,5710,5710,5710,5710,0
|
|
20230906,142800,55663500,5710,5710,5710,5710,6
|
|
20230906,142700,55629240,5710,5710,5710,5710,0
|
|
20230906,142600,55629240,5710,5710,5710,5710,0
|
|
20230906,142500,55629240,5710,5710,5710,5710,2
|
|
20230906,142400,55617820,5710,5710,5710,5710,0
|
|
20230906,142300,55617820,5710,5710,5710,5710,0
|
|
20230906,142200,55617820,5710,5710,5710,5710,0
|
|
20230906,142100,55617820,5710,5710,5710,5710,9
|
|
20230906,142000,55566430,5710,5710,5710,5710,0
|
|
20230906,141900,55566430,5710,5710,5710,5710,0
|
|
20230906,141800,55566430,5710,5710,5710,5710,0
|
|
20230906,141700,55566430,5710,5710,5710,5710,2
|
|
20230906,141600,55555010,5710,5710,5710,5710,0
|
|
20230906,141500,55555010,5710,5710,5710,5710,0
|
|
20230906,141400,55555010,5710,5710,5710,5710,9
|
|
20230906,141300,55503620,5710,5710,5710,5710,2
|
|
20230906,141200,55492200,5710,5710,5710,5710,0
|
|
20230906,141100,55492200,5710,5710,5710,5710,10
|
|
20230906,141000,55435100,5710,5710,5710,5710,0
|
|
20230906,140900,55435100,5710,5710,5710,5710,2
|
|
20230906,140800,55423680,5710,5710,5710,5710,15
|
|
20230906,140700,55338030,5710,5710,5710,5710,0
|
|
20230906,140600,55338030,5710,5710,5710,5710,0
|
|
20230906,140500,55338030,5710,5710,5710,5710,2
|
|
20230906,140400,55326610,5710,5710,5710,5710,11
|
|
20230906,140300,55263800,5710,5710,5710,5710,0
|
|
20230906,140200,55263800,5710,5710,5710,5710,0
|
|
20230906,140100,55263800,5710,5710,5710,5710,14
|
|
20230906,140000,55183860,5710,5710,5710,5710,0
|
|
20230906,135900,55183860,5710,5710,5710,5710,3
|
|
20230906,135800,55166730,5710,5710,5710,5710,0
|
|
20230906,135700,55166730,5710,5710,5710,5710,14
|
|
20230906,135600,55086790,5710,5710,5710,5710,1
|
|
20230906,135500,55081080,5700,5700,5700,5700,0
|
|
20230906,135400,55081080,5700,5710,5710,5700,21
|
|
20230906,135300,54961180,5710,5710,5710,5710,2
|
|
20230906,135200,54949760,5710,5710,5710,5710,12
|
|
20230906,135100,54881240,5710,5710,5710,5710,0
|
|
20230906,135000,54881240,5710,5710,5710,5710,0
|
|
20230906,134900,54881240,5710,5710,5710,5710,2
|
|
20230906,134800,54869820,5700,5700,5700,5700,0
|
|
20230906,134700,54869820,5700,5700,5700,5700,0
|
|
20230906,134600,54869820,5700,5700,5700,5700,5
|
|
20230906,134500,54841320,5690,5690,5690,5690,0
|
|
20230906,134400,54841320,5690,5690,5690,5690,707
|
|
20230906,134300,50818490,5690,5690,5690,5690,0
|
|
20230906,134200,50818490,5690,5690,5690,5690,0
|
|
20230906,134100,50818490,5690,5690,5690,5690,0
|
|
20230906,134000,50818490,5690,5690,5690,5690,14
|
|
20230906,133900,50738830,5690,5690,5690,5690,0
|
|
20230906,133800,50738830,5690,5690,5690,5690,0
|
|
20230906,133700,50738830,5690,5690,5690,5690,0
|
|
20230906,133600,50738830,5690,5690,5690,5690,2
|
|
20230906,133500,50727450,5690,5690,5690,5690,0
|
|
20230906,133400,50727450,5690,5690,5690,5690,0
|
|
20230906,133300,50727450,5690,5690,5690,5690,0
|
|
20230906,133200,50727450,5690,5690,5690,5690,0
|
|
20230906,133100,50727450,5690,5690,5690,5690,2
|
|
20230906,133000,50716070,5690,5690,5690,5690,22
|
|
20230906,132900,50590890,5690,5690,5690,5690,0
|
|
20230906,132800,50590890,5690,5690,5690,5690,0
|
|
20230906,132700,50590890,5690,5690,5690,5690,0
|
|
20230906,132600,50590890,5690,5690,5690,5690,0
|
|
20230906,132500,50590890,5690,5690,5690,5690,0
|
|
20230906,132400,50590890,5690,5690,5690,5690,0
|
|
20230906,132300,50590890,5690,5690,5690,5690,0
|
|
20230906,132200,50590890,5690,5690,5690,5690,0
|
|
20230906,132100,50590890,5690,5690,5690,5690,0
|
|
20230906,132000,50590890,5690,5690,5690,5690,0
|
|
20230906,131900,50590890,5690,5690,5690,5690,0
|
|
20230906,131800,50590890,5690,5690,5690,5690,0
|
|
20230906,131700,50590890,5690,5690,5690,5690,0
|
|
20230906,131600,50590890,5690,5690,5690,5690,0
|
|
20230906,131500,50590890,5690,5690,5690,5690,0
|
|
20230906,131400,50590890,5690,5690,5690,5690,0
|
|
20230906,131300,50590890,5690,5690,5690,5690,0
|
|
20230906,131200,50590890,5690,5690,5690,5690,0
|
|
20230906,131100,50590890,5690,5690,5690,5690,0
|
|
20230906,131000,50590890,5690,5690,5690,5690,0
|
|
20230906,130900,50590890,5690,5690,5690,5690,0
|
|
20230906,130800,50590890,5690,5690,5690,5690,0
|
|
20230906,130700,50590890,5690,5690,5690,5690,0
|
|
20230906,130600,50590890,5690,5690,5690,5690,37
|
|
20230906,130500,50380360,5690,5690,5690,5690,0
|
|
20230906,130400,50380360,5690,5690,5690,5690,0
|
|
20230906,130300,50380360,5690,5690,5690,5690,0
|
|
20230906,130200,50380360,5690,5690,5690,5690,0
|
|
20230906,130100,50380360,5690,5690,5690,5690,80
|
|
20230906,130000,49925160,5690,5690,5690,5690,0
|
|
20230906,125900,49925160,5690,5690,5690,5690,0
|
|
20230906,125800,49925160,5690,5690,5690,5690,0
|
|
20230906,125700,49925160,5690,5690,5690,5690,0
|
|
20230906,125600,49925160,5690,5690,5690,5690,0
|
|
20230906,125500,49925160,5690,5690,5690,5690,0
|
|
20230906,125400,49925160,5690,5690,5690,5690,0
|
|
20230906,125300,49925160,5690,5690,5690,5690,0
|
|
20230906,125200,49925160,5690,5690,5690,5690,0
|
|
20230906,125100,49925160,5690,5690,5690,5690,0
|
|
20230906,125000,49925160,5690,5690,5690,5690,0
|
|
20230906,124900,49925160,5690,5690,5690,5690,0
|
|
20230906,124800,49925160,5690,5690,5690,5690,0
|
|
20230906,124700,49925160,5690,5690,5690,5690,0
|
|
20230906,124600,49925160,5690,5690,5690,5690,0
|
|
20230906,124500,49925160,5690,5690,5690,5690,0
|
|
20230906,124400,49925160,5690,5690,5690,5690,0
|
|
20230906,124300,49925160,5690,5670,5690,5670,6
|
|
20230906,124200,49891120,5670,5700,5700,5670,1000
|
|
20230906,124100,44219110,5710,5710,5710,5710,23
|
|
20230906,124000,44087780,5720,5720,5720,5720,0
|
|
20230906,123900,44087780,5720,5720,5720,5720,1
|
|
20230906,123800,44082060,5720,5720,5720,5720,0
|
|
20230906,123700,44082060,5720,5720,5720,5720,0
|
|
20230906,123600,44082060,5720,5720,5720,5720,0
|
|
20230906,123500,44082060,5720,5720,5720,5720,0
|
|
20230906,123400,44082060,5720,5720,5720,5720,0
|
|
20230906,123300,44082060,5720,5720,5720,5720,0
|
|
20230906,123200,44082060,5720,5720,5720,5720,0
|
|
20230906,123100,44082060,5720,5720,5720,5720,0
|
|
20230906,123000,44082060,5720,5720,5720,5720,0
|
|
20230906,122900,44082060,5720,5720,5720,5720,0
|
|
20230906,122800,44082060,5720,5720,5720,5720,5
|
|
20230906,122700,44053460,5730,5730,5730,5730,0
|
|
20230906,122600,44053460,5730,5730,5730,5730,2
|
|
20230906,122500,44042000,5740,5740,5740,5740,0
|
|
20230906,122400,44042000,5740,5740,5760,5730,297
|
|
20230906,122300,42335560,5740,5720,5740,5720,280
|
|
20230906,122200,40733200,5720,5720,5720,5720,1703
|
|
20230906,122100,30992040,5720,5720,5720,5720,9
|
|
20230906,122000,30940560,5720,5700,5720,5700,118
|
|
20230906,121900,30267600,5700,5690,5700,5690,34
|
|
20230906,121800,30073900,5700,5700,5700,5700,6
|
|
20230906,121700,30039700,5710,5710,5710,5710,0
|
|
20230906,121600,30039700,5710,5700,5720,5700,224
|
|
20230906,121500,28761260,5700,5700,5700,5700,0
|
|
20230906,121400,28761260,5700,5700,5700,5700,112
|
|
20230906,121300,28122860,5700,5700,5700,5700,0
|
|
20230906,121200,28122860,5700,5700,5700,5700,103
|
|
20230906,121100,27535760,5700,5700,5700,5700,0
|
|
20230906,121000,27535760,5700,5700,5700,5700,0
|
|
20230906,120900,27535760,5700,5700,5700,5700,0
|
|
20230906,120800,27535760,5700,5700,5700,5700,0
|
|
20230906,120700,27535760,5700,5700,5700,5700,2
|
|
20230906,120600,27524360,5700,5690,5700,5690,39
|
|
20230906,120500,27302440,5690,5690,5690,5690,0
|
|
20230906,120400,27302440,5690,5690,5690,5690,0
|
|
20230906,120300,27302440,5690,5690,5690,5690,0
|
|
20230906,120200,27302440,5690,5690,5690,5690,0
|
|
20230906,120100,27302440,5690,5690,5690,5690,0
|
|
20230906,120000,27302440,5690,5690,5700,5690,171
|
|
20230906,115900,26327910,5690,5690,5690,5690,0
|
|
20230906,115800,26327910,5690,5690,5690,5690,1
|
|
20230906,115700,26322220,5680,5680,5680,5680,0
|
|
20230906,115600,26322220,5680,5680,5680,5680,0
|
|
20230906,115500,26322220,5680,5680,5680,5680,1
|
|
20230906,115400,26316540,5680,5680,5680,5680,0
|
|
20230906,115300,26316540,5680,5680,5680,5680,0
|
|
20230906,115200,26316540,5680,5680,5680,5680,117
|
|
20230906,115100,25651980,5680,5680,5680,5680,0
|
|
20230906,115000,25651980,5680,5680,5680,5680,0
|
|
20230906,114900,25651980,5680,5680,5680,5680,0
|
|
20230906,114800,25651980,5680,5680,5680,5680,0
|
|
20230906,114700,25651980,5680,5680,5680,5680,0
|
|
20230906,114600,25651980,5680,5680,5680,5680,0
|
|
20230906,114500,25651980,5680,5680,5680,5680,0
|
|
20230906,114400,25651980,5680,5690,5690,5680,270
|
|
20230906,114300,24116680,5690,5690,5690,5690,0
|
|
20230906,114200,24116680,5690,5690,5690,5690,0
|
|
20230906,114100,24116680,5690,5690,5690,5690,0
|
|
20230906,114000,24116680,5690,5690,5690,5690,5
|
|
20230906,113900,24088230,5690,5690,5690,5690,0
|
|
20230906,113800,24088230,5690,5690,5690,5690,0
|
|
20230906,113700,24088230,5690,5690,5690,5690,6
|
|
20230906,113600,24054090,5690,5690,5690,5690,0
|
|
20230906,113500,24054090,5690,5690,5690,5690,132
|
|
20230906,113400,23303010,5690,5690,5690,5690,2
|
|
20230906,113300,23291630,5680,5680,5680,5680,0
|
|
20230906,113200,23291630,5680,5680,5680,5680,0
|
|
20230906,113100,23291630,5680,5680,5680,5680,0
|
|
20230906,113000,23291630,5680,5680,5680,5680,0
|
|
20230906,112900,23291630,5680,5680,5680,5680,0
|
|
20230906,112800,23291630,5680,5680,5680,5680,2
|
|
20230906,112700,23280270,5680,5690,5690,5680,36
|
|
20230906,112600,23075440,5690,5690,5690,5690,0
|
|
20230906,112500,23075440,5690,5690,5690,5690,0
|
|
20230906,112400,23075440,5690,5690,5690,5690,0
|
|
20230906,112300,23075440,5690,5690,5690,5690,0
|
|
20230906,112200,23075440,5690,5690,5690,5690,0
|
|
20230906,112100,23075440,5690,5690,5690,5690,1
|
|
20230906,112000,23069750,5690,5690,5690,5690,0
|
|
20230906,111900,23069750,5690,5690,5690,5690,3
|
|
20230906,111800,23052680,5690,5690,5690,5690,0
|
|
20230906,111700,23052680,5690,5690,5690,5690,0
|
|
20230906,111600,23052680,5690,5690,5690,5690,0
|
|
20230906,111500,23052680,5690,5690,5700,5690,36
|
|
20230906,111400,22847740,5690,5690,5690,5690,0
|
|
20230906,111300,22847740,5690,5690,5690,5690,0
|
|
20230906,111200,22847740,5690,5690,5690,5690,0
|
|
20230906,111100,22847740,5690,5690,5690,5690,4
|
|
20230906,111000,22824980,5700,5700,5700,5700,0
|
|
20230906,110900,22824980,5700,5700,5700,5700,0
|
|
20230906,110800,22824980,5700,5700,5700,5700,1
|
|
20230906,110700,22819280,5690,5690,5690,5690,0
|
|
20230906,110600,22819280,5690,5690,5690,5690,5
|
|
20230906,110500,22790830,5700,5700,5700,5700,0
|
|
20230906,110400,22790830,5700,5700,5700,5700,0
|
|
20230906,110300,22790830,5700,5700,5700,5700,0
|
|
20230906,110200,22790830,5700,5700,5700,5700,2
|
|
20230906,110100,22779430,5690,5690,5690,5690,0
|
|
20230906,110000,22779430,5690,5690,5690,5690,0
|
|
20230906,105900,22779430,5690,5690,5690,5690,0
|
|
20230906,105800,22779430,5690,5690,5690,5690,0
|
|
20230906,105700,22779430,5690,5690,5690,5690,0
|
|
20230906,105600,22779430,5690,5690,5690,5690,0
|
|
20230906,105500,22779430,5690,5690,5690,5690,0
|
|
20230906,105400,22779430,5690,5690,5690,5690,0
|
|
20230906,105300,22779430,5690,5690,5690,5690,50
|
|
20230906,105200,22494930,5690,5690,5690,5690,0
|
|
20230906,105100,22494930,5690,5690,5690,5690,0
|
|
20230906,105000,22494930,5690,5700,5700,5690,21
|
|
20230906,104900,22375320,5690,5690,5690,5690,0
|
|
20230906,104800,22375320,5690,5690,5690,5690,2
|
|
20230906,104700,22363940,5690,5690,5690,5690,0
|
|
20230906,104600,22363940,5690,5690,5690,5690,0
|
|
20230906,104500,22363940,5690,5690,5690,5690,0
|
|
20230906,104400,22363940,5690,5690,5690,5690,2
|
|
20230906,104300,22352560,5700,5700,5700,5700,0
|
|
20230906,104200,22352560,5700,5710,5710,5700,68
|
|
20230906,104100,21964560,5700,5700,5700,5700,10
|
|
20230906,104000,21907560,5710,5710,5710,5710,120
|
|
20230906,103900,21222360,5700,5700,5700,5700,20
|
|
20230906,103800,21108360,5700,5700,5700,5700,60
|
|
20230906,103700,20766360,5700,5690,5700,5690,19
|
|
20230906,103600,20658130,5690,5690,5690,5690,2
|
|
20230906,103500,20646750,5690,5690,5690,5690,0
|
|
20230906,103400,20646750,5690,5690,5690,5690,144
|
|
20230906,103300,19827390,5690,5690,5690,5690,0
|
|
20230906,103200,19827390,5690,5690,5690,5690,0
|
|
20230906,103100,19827390,5690,5690,5690,5690,0
|
|
20230906,103000,19827390,5690,5690,5690,5690,340
|
|
20230906,102900,17892790,5690,5690,5690,5690,0
|
|
20230906,102800,17892790,5690,5690,5690,5690,2
|
|
20230906,102700,17881410,5690,5690,5690,5690,0
|
|
20230906,102600,17881410,5690,5690,5690,5690,0
|
|
20230906,102500,17881410,5690,5690,5690,5690,22
|
|
20230906,102400,17756230,5690,5680,5690,5680,29
|
|
20230906,102300,17591420,5690,5690,5690,5690,0
|
|
20230906,102200,17591420,5690,5690,5690,5690,0
|
|
20230906,102100,17591420,5690,5690,5690,5690,0
|
|
20230906,102000,17591420,5690,5690,5690,5690,0
|
|
20230906,101900,17591420,5690,5690,5690,5690,0
|
|
20230906,101800,17591420,5690,5690,5690,5690,0
|
|
20230906,101700,17591420,5690,5690,5690,5690,4
|
|
20230906,101600,17568660,5700,5700,5700,5700,2
|
|
20230906,101500,17557260,5690,5690,5690,5690,0
|
|
20230906,101400,17557260,5690,5690,5690,5690,0
|
|
20230906,101300,17557260,5690,5690,5690,5690,0
|
|
20230906,101200,17557260,5690,5690,5690,5690,0
|
|
20230906,101100,17557260,5690,5690,5690,5690,2
|
|
20230906,101000,17545880,5700,5700,5700,5700,2
|
|
20230906,100900,17534480,5700,5700,5700,5700,0
|
|
20230906,100800,17534480,5700,5700,5700,5700,2
|
|
20230906,100700,17523080,5680,5680,5680,5680,0
|
|
20230906,100600,17523080,5680,5680,5680,5680,0
|
|
20230906,100500,17523080,5680,5680,5680,5680,0
|
|
20230906,100400,17523080,5680,5680,5680,5680,0
|
|
20230906,100300,17523080,5680,5680,5680,5680,0
|
|
20230906,100200,17523080,5680,5700,5700,5680,147
|
|
20230906,100100,16685730,5710,5710,5710,5710,0
|
|
20230906,100000,16685730,5710,5710,5710,5710,0
|
|
20230906,095900,16685730,5710,5710,5710,5710,7
|
|
20230906,095800,16645760,5710,5710,5710,5710,0
|
|
20230906,095700,16645760,5710,5710,5710,5710,0
|
|
20230906,095600,16645760,5710,5710,5710,5710,18
|
|
20230906,095500,16542980,5710,5710,5710,5710,0
|
|
20230906,095400,16542980,5710,5710,5710,5710,0
|
|
20230906,095300,16542980,5710,5710,5710,5710,14
|
|
20230906,095200,16463040,5720,5710,5720,5710,9
|
|
20230906,095100,16411620,5710,5720,5720,5710,64
|
|
20230906,095000,16046170,5720,5720,5720,5720,67
|
|
20230906,094900,15662930,5710,5710,5710,5710,4
|
|
20230906,094800,15640090,5700,5700,5700,5700,0
|
|
20230906,094700,15640090,5700,5700,5700,5700,108
|
|
20230906,094600,15024490,5700,5710,5710,5700,20
|
|
20230906,094500,14910430,5700,5700,5700,5700,0
|
|
20230906,094400,14910430,5700,5700,5700,5700,0
|
|
20230906,094300,14910430,5700,5700,5700,5700,24
|
|
20230906,094200,14773630,5700,5700,5700,5700,0
|
|
20230906,094100,14773630,5700,5700,5700,5700,0
|
|
20230906,094000,14773630,5700,5700,5700,5700,17
|
|
20230906,093900,14676730,5710,5710,5710,5710,10
|
|
20230906,093800,14619630,5710,5710,5710,5710,0
|
|
20230906,093700,14619630,5710,5720,5730,5690,523
|
|
20230906,093600,11642990,5730,5730,5730,5730,22
|
|
20230906,093500,11516930,5730,5730,5730,5730,2
|
|
20230906,093400,11505470,5730,5730,5730,5730,0
|
|
20230906,093300,11505470,5730,5730,5730,5730,16
|
|
20230906,093200,11413790,5730,5730,5730,5730,1
|
|
20230906,093100,11408060,5730,5730,5730,5730,162
|
|
20230906,093000,10479800,5730,5710,5730,5710,299
|
|
20230906,092900,8772470,5700,5700,5700,5700,12
|
|
20230906,092800,8704070,5700,5700,5700,5700,2
|
|
20230906,092700,8692670,5710,5710,5710,5710,0
|
|
20230906,092600,8692670,5710,5710,5710,5710,2
|
|
20230906,092500,8681250,5710,5710,5710,5710,0
|
|
20230906,092400,8681250,5710,5710,5720,5710,4
|
|
20230906,092300,8658400,5670,5670,5670,5670,0
|
|
20230906,092200,8658400,5670,5670,5670,5670,500
|
|
20230906,092100,5823400,5680,5680,5680,5680,100
|
|
20230906,092000,5255400,5680,5680,5680,5680,0
|
|
20230906,091900,5255400,5680,5680,5680,5680,0
|
|
20230906,091800,5255400,5680,5680,5680,5680,0
|
|
20230906,091700,5255400,5680,5730,5730,5680,14
|
|
20230906,091600,5175730,5730,5730,5730,5730,0
|
|
20230906,091500,5175730,5730,5730,5730,5730,18
|
|
20230906,091400,5072590,5730,5730,5730,5730,0
|
|
20230906,091300,5072590,5730,5730,5730,5730,0
|
|
20230906,091200,5072590,5730,5730,5730,5730,0
|
|
20230906,091100,5072590,5730,5730,5730,5730,0
|
|
20230906,091000,5072590,5730,5730,5730,5730,0
|
|
20230906,090900,5072590,5730,5730,5730,5730,0
|
|
20230906,090800,5072590,5730,5710,5730,5710,3
|
|
20230906,090700,5055430,5710,5710,5710,5710,1
|
|
20230906,090600,5049720,5680,5680,5680,5680,1
|
|
20230906,090500,5044040,5680,5680,5680,5680,100
|
|
20230906,090400,4476040,5680,5680,5680,5680,0
|
|
20230906,090300,4476040,5680,5680,5680,5680,0
|
|
20230906,090200,4476040,5680,5680,5680,5680,0
|
|
20230906,090100,4476040,5680,5680,5680,5680,3
|
|
20230906,090000,4459000,5690,5730,5730,5690,782
|