620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191700,59101300,5620,5620,5620,5620,299
|
|
20230907,191600,59101300,5620,5620,5620,5620,0
|
|
20230907,191500,59101300,5620,5620,5620,5620,0
|
|
20230907,191400,59101300,5620,5620,5620,5620,0
|
|
20230907,191300,59101300,5620,5620,5620,5620,0
|
|
20230907,191200,59101300,5620,5620,5620,5620,0
|
|
20230907,191100,59101300,5620,5620,5620,5620,0
|
|
20230907,191000,59101300,5620,5620,5620,5620,0
|
|
20230907,190900,59101300,5620,5620,5620,5620,0
|
|
20230907,190800,59101300,5620,5620,5620,5620,0
|
|
20230907,190700,59101300,5620,5620,5620,5620,0
|
|
20230907,190600,59101300,5620,5620,5620,5620,0
|
|
20230907,190500,59101300,5620,5620,5620,5620,0
|
|
20230907,190400,59101300,5620,5620,5620,5620,0
|
|
20230907,190300,59101300,5620,5620,5620,5620,0
|
|
20230907,190200,59101300,5620,5620,5620,5620,0
|
|
20230907,190100,59101300,5620,5620,5620,5620,0
|
|
20230907,190000,59101300,5620,5620,5620,5620,0
|
|
20230907,185900,59101300,5620,5620,5620,5620,0
|
|
20230907,185800,59101300,5620,5620,5620,5620,0
|
|
20230907,185700,59101300,5620,5620,5620,5620,0
|
|
20230907,185600,59101300,5620,5620,5620,5620,0
|
|
20230907,185500,59101300,5620,5620,5620,5620,0
|
|
20230907,185400,59101300,5620,5620,5620,5620,0
|
|
20230907,185300,59101300,5620,5620,5620,5620,0
|
|
20230907,185200,59101300,5620,5620,5620,5620,0
|
|
20230907,185100,59101300,5620,5620,5620,5620,0
|
|
20230907,185000,59101300,5620,5620,5620,5620,0
|
|
20230907,184900,59101300,5620,5620,5620,5620,0
|
|
20230907,184800,59101300,5620,5620,5620,5620,0
|
|
20230907,184700,59101300,5620,5620,5620,5620,299
|
|
20230907,184600,59101300,5620,5620,5620,5620,0
|
|
20230907,184500,59101300,5620,5620,5620,5620,0
|
|
20230907,184400,59101300,5620,5620,5620,5620,0
|
|
20230907,184300,59101300,5620,5620,5620,5620,0
|
|
20230907,184200,59101300,5620,5620,5620,5620,0
|
|
20230907,184100,59101300,5620,5620,5620,5620,0
|
|
20230907,184000,59101300,5620,5620,5620,5620,0
|
|
20230907,183900,59101300,5620,5620,5620,5620,0
|
|
20230907,183800,59101300,5620,5620,5620,5620,0
|
|
20230907,183700,59101300,5620,5620,5620,5620,0
|
|
20230907,183600,59101300,5620,5620,5620,5620,0
|
|
20230907,183500,59101300,5620,5620,5620,5620,0
|
|
20230907,183400,59101300,5620,5620,5620,5620,0
|
|
20230907,183300,59101300,5620,5620,5620,5620,0
|
|
20230907,183200,59101300,5620,5620,5620,5620,0
|
|
20230907,183100,59101300,5620,5620,5620,5620,0
|
|
20230907,183000,59101300,5620,5620,5620,5620,0
|
|
20230907,182900,59101300,5620,5620,5620,5620,0
|
|
20230907,182800,59101300,5620,5620,5620,5620,0
|
|
20230907,182700,59101300,5620,5620,5620,5620,0
|
|
20230907,182600,59101300,5620,5620,5620,5620,0
|
|
20230907,182500,59101300,5620,5620,5620,5620,0
|
|
20230907,182400,59101300,5620,5620,5620,5620,0
|
|
20230907,182300,59101300,5620,5620,5620,5620,0
|
|
20230907,182200,59101300,5620,5620,5620,5620,0
|
|
20230907,182100,59101300,5620,5620,5620,5620,0
|
|
20230907,182000,59101300,5620,5620,5620,5620,0
|
|
20230907,181900,59101300,5620,5620,5620,5620,0
|
|
20230907,181800,59101300,5620,5620,5620,5620,0
|
|
20230907,181700,59101300,5620,5620,5620,5620,299
|
|
20230907,181600,59101300,5620,5620,5620,5620,0
|
|
20230907,181500,59101300,5620,5620,5620,5620,0
|
|
20230907,181400,59101300,5620,5620,5620,5620,0
|
|
20230907,181300,59101300,5620,5620,5620,5620,0
|
|
20230907,181200,59101300,5620,5620,5620,5620,0
|
|
20230907,181100,59101300,5620,5620,5620,5620,0
|
|
20230907,181000,59101300,5620,5620,5620,5620,0
|
|
20230907,180900,59101300,5620,5620,5620,5620,0
|
|
20230907,180800,59101300,5620,5620,5620,5620,0
|
|
20230907,180700,59101300,5620,5620,5620,5620,0
|
|
20230907,180600,59101300,5620,5620,5620,5620,0
|
|
20230907,180500,59101300,5620,5620,5620,5620,0
|
|
20230907,180400,59101300,5620,5620,5620,5620,0
|
|
20230907,180300,59101300,5620,5620,5620,5620,0
|
|
20230907,180200,59101300,5620,5620,5620,5620,0
|
|
20230907,180100,59101300,5620,5620,5620,5620,0
|
|
20230907,180000,59101300,5620,5620,5620,5620,0
|
|
20230907,175900,59101300,5620,5620,5620,5620,0
|
|
20230907,175800,59101300,5620,5620,5620,5620,0
|
|
20230907,175700,59101300,5620,5620,5620,5620,0
|
|
20230907,175600,59101300,5620,5620,5620,5620,0
|
|
20230907,175500,59101300,5620,5620,5620,5620,0
|
|
20230907,175400,59101300,5620,5620,5620,5620,0
|
|
20230907,175300,59101300,5620,5620,5620,5620,0
|
|
20230907,175200,59101300,5620,5620,5620,5620,0
|
|
20230907,175100,59101300,5620,5620,5620,5620,0
|
|
20230907,175000,59101300,5620,5620,5620,5620,0
|
|
20230907,174900,59101300,5620,5620,5620,5620,0
|
|
20230907,174800,59101300,5620,5620,5620,5620,0
|
|
20230907,174700,59101300,5620,5620,5620,5620,299
|
|
20230907,174600,59101300,5620,5620,5620,5620,0
|
|
20230907,174500,59101300,5620,5620,5620,5620,0
|
|
20230907,174400,59101300,5620,5620,5620,5620,0
|
|
20230907,174300,59101300,5620,5620,5620,5620,0
|
|
20230907,174200,59101300,5620,5620,5620,5620,0
|
|
20230907,174100,59101300,5620,5620,5620,5620,0
|
|
20230907,174000,59101300,5620,5620,5620,5620,0
|
|
20230907,173900,59101300,5620,5620,5620,5620,0
|
|
20230907,173800,59101300,5620,5620,5620,5620,0
|
|
20230907,173700,59101300,5620,5620,5620,5620,0
|
|
20230907,173600,59101300,5620,5620,5620,5620,0
|
|
20230907,173500,59101300,5620,5620,5620,5620,0
|
|
20230907,173400,59101300,5620,5620,5620,5620,0
|
|
20230907,173300,59101300,5620,5620,5620,5620,0
|
|
20230907,173200,59101300,5620,5620,5620,5620,0
|
|
20230907,173100,59101300,5620,5620,5620,5620,0
|
|
20230907,173000,59101300,5620,5620,5620,5620,0
|
|
20230907,172900,59101300,5620,5620,5620,5620,0
|
|
20230907,172800,59101300,5620,5620,5620,5620,0
|
|
20230907,172700,59101300,5620,5620,5620,5620,0
|
|
20230907,172600,59101300,5620,5620,5620,5620,0
|
|
20230907,172500,59101300,5620,5620,5620,5620,0
|
|
20230907,172400,59101300,5620,5620,5620,5620,0
|
|
20230907,172300,59101300,5620,5620,5620,5620,0
|
|
20230907,172200,59101300,5620,5620,5620,5620,0
|
|
20230907,172100,59101300,5620,5620,5620,5620,0
|
|
20230907,172000,59101300,5620,5620,5620,5620,0
|
|
20230907,171900,59101300,5620,5620,5620,5620,0
|
|
20230907,171800,59101300,5620,5620,5620,5620,0
|
|
20230907,171700,59101300,5620,5620,5620,5620,299
|
|
20230907,171600,59101300,5620,5620,5620,5620,0
|
|
20230907,171500,59101300,5620,5620,5620,5620,0
|
|
20230907,171400,59101300,5620,5620,5620,5620,0
|
|
20230907,171300,59101300,5620,5620,5620,5620,0
|
|
20230907,171200,59101300,5620,5620,5620,5620,0
|
|
20230907,171100,59101300,5620,5620,5620,5620,0
|
|
20230907,171000,59101300,5620,5620,5620,5620,0
|
|
20230907,170900,59101300,5620,5620,5620,5620,0
|
|
20230907,170800,59101300,5620,5620,5620,5620,0
|
|
20230907,170700,59101300,5620,5620,5620,5620,0
|
|
20230907,170600,59101300,5620,5620,5620,5620,0
|
|
20230907,170500,59101300,5620,5620,5620,5620,0
|
|
20230907,170400,59101300,5620,5620,5620,5620,0
|
|
20230907,170300,59101300,5620,5620,5620,5620,0
|
|
20230907,170200,59101300,5620,5620,5620,5620,0
|
|
20230907,170100,59101300,5620,5620,5620,5620,0
|
|
20230907,170000,59101300,5620,5620,5620,5620,0
|
|
20230907,165900,59101300,5620,5620,5620,5620,0
|
|
20230907,165800,59101300,5620,5620,5620,5620,0
|
|
20230907,165700,59101300,5620,5620,5620,5620,0
|
|
20230907,165600,59101300,5620,5620,5620,5620,0
|
|
20230907,165500,59101300,5620,5620,5620,5620,0
|
|
20230907,165400,59101300,5620,5620,5620,5620,0
|
|
20230907,165300,59101300,5620,5620,5620,5620,0
|
|
20230907,165200,59101300,5620,5620,5620,5620,0
|
|
20230907,165100,59101300,5620,5620,5620,5620,0
|
|
20230907,165000,59101300,5620,5620,5620,5620,0
|
|
20230907,164900,59101300,5620,5620,5620,5620,0
|
|
20230907,164800,59101300,5620,5620,5620,5620,0
|
|
20230907,164700,59101300,5620,5620,5620,5620,299
|
|
20230907,164600,59101300,5620,5620,5620,5620,0
|
|
20230907,164500,59101300,5620,5620,5620,5620,0
|
|
20230907,164400,59101300,5620,5620,5620,5620,0
|
|
20230907,164300,59101300,5620,5620,5620,5620,0
|
|
20230907,164200,59101300,5620,5620,5620,5620,0
|
|
20230907,164100,59101300,5620,5620,5620,5620,0
|
|
20230907,164000,59101300,5620,5620,5620,5620,0
|
|
20230907,163900,59101300,5620,5620,5620,5620,0
|
|
20230907,163800,59101300,5620,5620,5620,5620,0
|
|
20230907,163700,59101300,5620,5620,5620,5620,0
|
|
20230907,163600,59101300,5620,5620,5620,5620,0
|
|
20230907,163500,59101300,5620,5620,5620,5620,0
|
|
20230907,163400,59101300,5620,5620,5620,5620,0
|
|
20230907,163300,59101300,5620,5620,5620,5620,0
|
|
20230907,163200,59101300,5620,5620,5620,5620,0
|
|
20230907,163100,59101300,5620,5620,5620,5620,0
|
|
20230907,163000,59101300,5620,5620,5620,5620,0
|
|
20230907,162900,59101300,5620,5620,5620,5620,0
|
|
20230907,162800,59101300,5620,5620,5620,5620,0
|
|
20230907,162700,59101300,5620,5620,5620,5620,0
|
|
20230907,162600,59101300,5620,5620,5620,5620,0
|
|
20230907,162500,59101300,5620,5620,5620,5620,0
|
|
20230907,162400,59101300,5620,5620,5620,5620,0
|
|
20230907,162300,59101300,5620,5620,5620,5620,0
|
|
20230907,162200,59101300,5620,5620,5620,5620,0
|
|
20230907,162100,59101300,5620,5620,5620,5620,0
|
|
20230907,162000,59101300,5620,5620,5620,5620,0
|
|
20230907,161900,59101300,5620,5620,5620,5620,0
|
|
20230907,161800,59101300,5620,5620,5620,5620,0
|
|
20230907,161700,59101300,5620,5620,5620,5620,299
|
|
20230907,161600,59101300,5620,5620,5620,5620,0
|
|
20230907,161500,59101300,5620,5620,5620,5620,0
|
|
20230907,161400,59101300,5620,5620,5620,5620,0
|
|
20230907,161300,59101300,5620,5620,5620,5620,0
|
|
20230907,161200,59101300,5620,5620,5620,5620,0
|
|
20230907,161100,59101300,5620,5620,5620,5620,0
|
|
20230907,161000,59101300,5620,5620,5620,5620,0
|
|
20230907,160900,59101300,5620,5620,5620,5620,0
|
|
20230907,160800,59101300,5620,5620,5620,5620,0
|
|
20230907,160700,59101300,5620,5620,5620,5620,0
|
|
20230907,160600,59101300,5620,5620,5620,5620,0
|
|
20230907,160500,59101300,5620,5620,5620,5620,0
|
|
20230907,160400,59101300,5620,5620,5620,5620,0
|
|
20230907,160300,59101300,5620,5620,5620,5620,0
|
|
20230907,160200,59101300,5620,5620,5620,5620,0
|
|
20230907,160100,59101300,5620,5620,5620,5620,0
|
|
20230907,160000,59101300,5620,5620,5620,5620,0
|
|
20230907,155900,59101300,5620,5620,5620,5620,0
|
|
20230907,155800,59101300,5620,5620,5620,5620,0
|
|
20230907,155700,59101300,5620,5620,5620,5620,0
|
|
20230907,155600,59101300,5620,5620,5620,5620,0
|
|
20230907,155500,59101300,5620,5620,5620,5620,0
|
|
20230907,155400,59101300,5620,5620,5620,5620,0
|
|
20230907,155300,59101300,5620,5620,5620,5620,0
|
|
20230907,155200,59101300,5620,5620,5620,5620,0
|
|
20230907,155100,59101300,5620,5620,5620,5620,0
|
|
20230907,155000,59101300,5620,5620,5620,5620,0
|
|
20230907,154900,59101300,5620,5620,5620,5620,0
|
|
20230907,154800,59101300,5620,5620,5620,5620,0
|
|
20230907,154700,59101300,5620,5620,5620,5620,299
|
|
20230907,154600,59101300,5620,5620,5620,5620,0
|
|
20230907,154500,59101300,5620,5620,5620,5620,0
|
|
20230907,154400,59101300,5620,5620,5620,5620,0
|
|
20230907,154300,59101300,5620,5620,5620,5620,0
|
|
20230907,154200,59101300,5620,5620,5620,5620,0
|
|
20230907,154100,59101300,5620,5620,5620,5620,0
|
|
20230907,154000,59101300,5620,5620,5620,5620,0
|
|
20230907,153900,59101300,5620,5620,5620,5620,0
|
|
20230907,153800,59101300,5620,5620,5620,5620,0
|
|
20230907,153700,59101300,5620,5620,5620,5620,0
|
|
20230907,153600,59101300,5620,5620,5620,5620,0
|
|
20230907,153500,59101300,5620,5620,5620,5620,0
|
|
20230907,153400,59101300,5620,5620,5620,5620,0
|
|
20230907,153300,59101300,5620,5620,5620,5620,0
|
|
20230907,153200,59101300,5620,5620,5620,5620,0
|
|
20230907,153100,59101300,5620,5620,5620,5620,0
|
|
20230907,153000,59101300,5620,5620,5620,5620,299
|
|
20230907,152900,57420920,5610,5610,5610,5610,0
|
|
20230907,152800,57420920,5610,5610,5610,5610,0
|
|
20230907,152700,57420920,5610,5610,5610,5610,0
|
|
20230907,152600,57420920,5610,5610,5610,5610,0
|
|
20230907,152500,57420920,5610,5610,5610,5610,0
|
|
20230907,152400,57420920,5610,5610,5610,5610,0
|
|
20230907,152300,57420920,5610,5610,5610,5610,0
|
|
20230907,152200,57420920,5610,5610,5610,5610,0
|
|
20230907,152100,57420920,5610,5610,5610,5610,0
|
|
20230907,152000,57420920,5610,5610,5610,5610,0
|
|
20230907,151900,57420920,5610,5610,5610,5610,0
|
|
20230907,151800,57420920,5610,5610,5610,5610,10
|
|
20230907,151700,57364820,5610,5610,5610,5610,0
|
|
20230907,151600,57364820,5610,5610,5610,5610,0
|
|
20230907,151500,57364820,5610,5610,5610,5610,0
|
|
20230907,151400,57364820,5610,5610,5610,5610,0
|
|
20230907,151300,57364820,5610,5610,5610,5610,0
|
|
20230907,151200,57364820,5610,5610,5610,5610,1
|
|
20230907,151100,57359210,5610,5610,5610,5610,0
|
|
20230907,151000,57359210,5610,5610,5610,5610,3
|
|
20230907,150900,57342380,5620,5620,5620,5620,0
|
|
20230907,150800,57342380,5620,5620,5620,5620,0
|
|
20230907,150700,57342380,5620,5620,5620,5620,0
|
|
20230907,150600,57342380,5620,5620,5620,5620,0
|
|
20230907,150500,57342380,5620,5620,5620,5620,0
|
|
20230907,150400,57342380,5620,5620,5620,5620,0
|
|
20230907,150300,57342380,5620,5620,5620,5620,0
|
|
20230907,150200,57342380,5620,5620,5620,5620,1
|
|
20230907,150100,57336760,5620,5620,5620,5620,0
|
|
20230907,150000,57336760,5620,5620,5620,5620,0
|
|
20230907,145900,57336760,5620,5620,5620,5620,0
|
|
20230907,145800,57336760,5620,5620,5620,5620,0
|
|
20230907,145700,57336760,5620,5620,5620,5620,0
|
|
20230907,145600,57336760,5620,5630,5630,5620,893
|
|
20230907,145500,52309200,5620,5620,5620,5620,0
|
|
20230907,145400,52309200,5620,5620,5620,5620,0
|
|
20230907,145300,52309200,5620,5620,5620,5620,11
|
|
20230907,145200,52247380,5620,5620,5620,5620,0
|
|
20230907,145100,52247380,5620,5620,5620,5620,315
|
|
20230907,145000,50477080,5620,5620,5620,5620,0
|
|
20230907,144900,50477080,5620,5620,5620,5620,1
|
|
20230907,144800,50471460,5640,5640,5640,5640,0
|
|
20230907,144700,50471460,5640,5640,5640,5640,0
|
|
20230907,144600,50471460,5640,5640,5640,5640,0
|
|
20230907,144500,50471460,5640,5640,5640,5640,0
|
|
20230907,144400,50471460,5640,5640,5640,5640,0
|
|
20230907,144300,50471460,5640,5640,5640,5640,0
|
|
20230907,144200,50471460,5640,5640,5640,5640,0
|
|
20230907,144100,50471460,5640,5640,5640,5640,1
|
|
20230907,144000,50465820,5600,5600,5600,5600,0
|
|
20230907,143900,50465820,5600,5600,5600,5600,0
|
|
20230907,143800,50465820,5600,5600,5600,5600,0
|
|
20230907,143700,50465820,5600,5600,5600,5600,1
|
|
20230907,143600,50460220,5600,5600,5600,5600,0
|
|
20230907,143500,50460220,5600,5600,5600,5600,4
|
|
20230907,143400,50437820,5600,5600,5600,5600,0
|
|
20230907,143300,50437820,5600,5600,5600,5600,0
|
|
20230907,143200,50437820,5600,5600,5600,5600,5
|
|
20230907,143100,50409820,5580,5580,5580,5580,10
|
|
20230907,143000,50354020,5570,5570,5570,5570,0
|
|
20230907,142900,50354020,5570,5570,5570,5570,0
|
|
20230907,142800,50354020,5570,5580,5580,5570,979
|
|
20230907,142700,44892220,5590,5600,5600,5590,14
|
|
20230907,142600,44813860,5600,5600,5600,5600,10
|
|
20230907,142500,44757860,5600,5610,5610,5600,119
|
|
20230907,142400,44090640,5610,5610,5610,5610,0
|
|
20230907,142300,44090640,5610,5610,5610,5610,20
|
|
20230907,142200,43978440,5610,5610,5610,5610,0
|
|
20230907,142100,43978440,5610,5610,5610,5610,0
|
|
20230907,142000,43978440,5610,5610,5610,5610,0
|
|
20230907,141900,43978440,5610,5610,5610,5610,0
|
|
20230907,141800,43978440,5610,5610,5610,5610,0
|
|
20230907,141700,43978440,5610,5610,5610,5610,0
|
|
20230907,141600,43978440,5610,5610,5610,5610,0
|
|
20230907,141500,43978440,5610,5610,5610,5610,0
|
|
20230907,141400,43978440,5610,5610,5610,5610,0
|
|
20230907,141300,43978440,5610,5610,5610,5610,0
|
|
20230907,141200,43978440,5610,5610,5610,5610,0
|
|
20230907,141100,43978440,5610,5610,5610,5610,0
|
|
20230907,141000,43978440,5610,5610,5610,5610,0
|
|
20230907,140900,43978440,5610,5610,5610,5610,4
|
|
20230907,140800,43956000,5610,5610,5610,5610,0
|
|
20230907,140700,43956000,5610,5610,5610,5610,0
|
|
20230907,140600,43956000,5610,5610,5610,5610,0
|
|
20230907,140500,43956000,5610,5610,5610,5610,0
|
|
20230907,140400,43956000,5610,5610,5610,5610,0
|
|
20230907,140300,43956000,5610,5610,5610,5610,0
|
|
20230907,140200,43956000,5610,5610,5610,5610,39
|
|
20230907,140100,43737210,5590,5610,5610,5590,319
|
|
20230907,140000,41953050,5630,5630,5630,5630,0
|
|
20230907,135900,41953050,5630,5630,5630,5630,0
|
|
20230907,135800,41953050,5630,5630,5630,5630,0
|
|
20230907,135700,41953050,5630,5630,5630,5630,0
|
|
20230907,135600,41953050,5630,5630,5630,5630,1
|
|
20230907,135500,41947420,5610,5610,5610,5610,1
|
|
20230907,135400,41941810,5640,5640,5640,5640,0
|
|
20230907,135300,41941810,5640,5640,5640,5640,0
|
|
20230907,135200,41941810,5640,5640,5640,5640,0
|
|
20230907,135100,41941810,5640,5640,5640,5640,0
|
|
20230907,135000,41941810,5640,5640,5640,5640,0
|
|
20230907,134900,41941810,5640,5640,5640,5640,0
|
|
20230907,134800,41941810,5640,5640,5640,5640,0
|
|
20230907,134700,41941810,5640,5640,5640,5640,0
|
|
20230907,134600,41941810,5640,5640,5640,5640,0
|
|
20230907,134500,41941810,5640,5640,5640,5640,0
|
|
20230907,134400,41941810,5640,5640,5640,5640,0
|
|
20230907,134300,41941810,5640,5640,5640,5640,0
|
|
20230907,134200,41941810,5640,5610,5640,5610,101
|
|
20230907,134100,41375170,5610,5610,5610,5610,630
|
|
20230907,134000,37840870,5610,5610,5610,5610,0
|
|
20230907,133900,37840870,5610,5610,5610,5610,0
|
|
20230907,133800,37840870,5610,5610,5610,5610,0
|
|
20230907,133700,37840870,5610,5610,5610,5610,304
|
|
20230907,133600,36135430,5610,5610,5610,5610,10
|
|
20230907,133500,36079330,5600,5600,5600,5600,215
|
|
20230907,133400,34875330,5600,5600,5600,5600,0
|
|
20230907,133300,34875330,5600,5600,5600,5600,0
|
|
20230907,133200,34875330,5600,5600,5600,5600,0
|
|
20230907,133100,34875330,5600,5600,5600,5600,0
|
|
20230907,133000,34875330,5600,5600,5600,5600,0
|
|
20230907,132900,34875330,5600,5600,5600,5600,10
|
|
20230907,132800,34819330,5600,5600,5600,5600,5
|
|
20230907,132700,34791330,5600,5600,5600,5600,15
|
|
20230907,132600,34707330,5600,5600,5600,5600,0
|
|
20230907,132500,34707330,5600,5600,5600,5600,0
|
|
20230907,132400,34707330,5600,5600,5600,5600,85
|
|
20230907,132300,34231330,5600,5600,5600,5600,0
|
|
20230907,132200,34231330,5600,5600,5600,5600,0
|
|
20230907,132100,34231330,5600,5600,5600,5600,0
|
|
20230907,132000,34231330,5600,5600,5600,5600,0
|
|
20230907,131900,34231330,5600,5600,5600,5600,0
|
|
20230907,131800,34231330,5600,5600,5600,5600,0
|
|
20230907,131700,34231330,5600,5600,5600,5600,13
|
|
20230907,131600,34158530,5610,5610,5610,5610,1
|
|
20230907,131500,34152920,5600,5600,5600,5600,0
|
|
20230907,131400,34152920,5600,5610,5610,5600,21
|
|
20230907,131300,34035280,5610,5610,5610,5610,164
|
|
20230907,131200,33115240,5600,5600,5600,5600,0
|
|
20230907,131100,33115240,5600,5600,5600,5600,0
|
|
20230907,131000,33115240,5600,5600,5600,5600,0
|
|
20230907,130900,33115240,5600,5600,5600,5600,0
|
|
20230907,130800,33115240,5600,5600,5600,5600,3
|
|
20230907,130700,33098440,5600,5600,5600,5600,100
|
|
20230907,130600,32538440,5600,5600,5600,5600,0
|
|
20230907,130500,32538440,5600,5600,5600,5600,0
|
|
20230907,130400,32538440,5600,5600,5600,5600,0
|
|
20230907,130300,32538440,5600,5600,5600,5600,0
|
|
20230907,130200,32538440,5600,5600,5600,5600,3
|
|
20230907,130100,32521640,5600,5600,5600,5600,0
|
|
20230907,130000,32521640,5600,5600,5600,5600,2
|
|
20230907,125900,32510440,5600,5600,5600,5600,0
|
|
20230907,125800,32510440,5600,5600,5600,5600,43
|
|
20230907,125700,32269640,5600,5610,5610,5600,35
|
|
20230907,125600,32073590,5610,5610,5610,5610,5
|
|
20230907,125500,32045540,5610,5610,5610,5610,0
|
|
20230907,125400,32045540,5610,5610,5610,5610,0
|
|
20230907,125300,32045540,5610,5610,5610,5610,0
|
|
20230907,125200,32045540,5610,5610,5610,5610,0
|
|
20230907,125100,32045540,5610,5610,5610,5610,0
|
|
20230907,125000,32045540,5610,5610,5610,5610,0
|
|
20230907,124900,32045540,5610,5610,5610,5610,0
|
|
20230907,124800,32045540,5610,5610,5610,5610,0
|
|
20230907,124700,32045540,5610,5610,5610,5610,50
|
|
20230907,124600,31765040,5610,5610,5610,5610,0
|
|
20230907,124500,31765040,5610,5610,5610,5610,0
|
|
20230907,124400,31765040,5610,5610,5610,5610,0
|
|
20230907,124300,31765040,5610,5610,5610,5610,0
|
|
20230907,124200,31765040,5610,5600,5610,5580,217
|
|
20230907,124100,30551440,5610,5610,5610,5610,0
|
|
20230907,124000,30551440,5610,5610,5610,5610,0
|
|
20230907,123900,30551440,5610,5610,5610,5610,0
|
|
20230907,123800,30551440,5610,5610,5610,5610,200
|
|
20230907,123700,29429440,5610,5610,5610,5610,10
|
|
20230907,123600,29373340,5610,5610,5610,5610,0
|
|
20230907,123500,29373340,5610,5610,5610,5610,0
|
|
20230907,123400,29373340,5610,5610,5610,5610,12
|
|
20230907,123300,29306020,5610,5610,5610,5610,0
|
|
20230907,123200,29306020,5610,5610,5610,5610,0
|
|
20230907,123100,29306020,5610,5610,5610,5610,0
|
|
20230907,123000,29306020,5610,5610,5610,5610,0
|
|
20230907,122900,29306020,5610,5610,5610,5610,0
|
|
20230907,122800,29306020,5610,5610,5610,5610,0
|
|
20230907,122700,29306020,5610,5610,5610,5610,0
|
|
20230907,122600,29306020,5610,5610,5610,5610,0
|
|
20230907,122500,29306020,5610,5610,5610,5610,4
|
|
20230907,122400,29283580,5610,5610,5610,5610,0
|
|
20230907,122300,29283580,5610,5610,5610,5610,0
|
|
20230907,122200,29283580,5610,5610,5610,5610,0
|
|
20230907,122100,29283580,5610,5610,5610,5610,201
|
|
20230907,122000,28155970,5610,5610,5610,5610,0
|
|
20230907,121900,28155970,5610,5610,5610,5610,0
|
|
20230907,121800,28155970,5610,5610,5610,5610,0
|
|
20230907,121700,28155970,5610,5610,5610,5610,0
|
|
20230907,121600,28155970,5610,5610,5610,5610,0
|
|
20230907,121500,28155970,5610,5610,5610,5610,0
|
|
20230907,121400,28155970,5610,5610,5610,5610,5
|
|
20230907,121300,28127920,5610,5610,5610,5610,0
|
|
20230907,121200,28127920,5610,5610,5610,5610,5
|
|
20230907,121100,28099870,5610,5610,5610,5610,30
|
|
20230907,121000,27931570,5610,5610,5610,5610,0
|
|
20230907,120900,27931570,5610,5610,5610,5610,0
|
|
20230907,120800,27931570,5610,5610,5610,5610,0
|
|
20230907,120700,27931570,5610,5610,5610,5610,17
|
|
20230907,120600,27836200,5610,5610,5610,5610,0
|
|
20230907,120500,27836200,5610,5610,5610,5610,0
|
|
20230907,120400,27836200,5610,5610,5610,5610,3
|
|
20230907,120300,27819370,5600,5600,5600,5600,0
|
|
20230907,120200,27819370,5600,5600,5600,5600,0
|
|
20230907,120100,27819370,5600,5600,5600,5600,0
|
|
20230907,120000,27819370,5600,5600,5600,5600,0
|
|
20230907,115900,27819370,5600,5600,5600,5600,0
|
|
20230907,115800,27819370,5600,5600,5600,5600,0
|
|
20230907,115700,27819370,5600,5600,5600,5600,0
|
|
20230907,115600,27819370,5600,5600,5600,5600,0
|
|
20230907,115500,27819370,5600,5600,5600,5600,1
|
|
20230907,115400,27813770,5630,5630,5630,5630,0
|
|
20230907,115300,27813770,5630,5630,5630,5630,35
|
|
20230907,115200,27616720,5630,5630,5630,5630,0
|
|
20230907,115100,27616720,5630,5630,5630,5630,0
|
|
20230907,115000,27616720,5630,5630,5630,5630,1
|
|
20230907,114900,27611090,5650,5650,5650,5650,0
|
|
20230907,114800,27611090,5650,5650,5650,5650,0
|
|
20230907,114700,27611090,5650,5650,5650,5650,0
|
|
20230907,114600,27611090,5650,5650,5650,5650,0
|
|
20230907,114500,27611090,5650,5650,5650,5650,0
|
|
20230907,114400,27611090,5650,5650,5650,5650,0
|
|
20230907,114300,27611090,5650,5650,5650,5650,0
|
|
20230907,114200,27611090,5650,5650,5650,5650,0
|
|
20230907,114100,27611090,5650,5650,5650,5650,1
|
|
20230907,114000,27605440,5650,5650,5650,5650,2
|
|
20230907,113900,27594140,5650,5650,5650,5650,0
|
|
20230907,113800,27594140,5650,5650,5650,5650,0
|
|
20230907,113700,27594140,5650,5650,5650,5650,1
|
|
20230907,113600,27588490,5670,5670,5670,5670,1
|
|
20230907,113500,27582820,5670,5630,5670,5630,122
|
|
20230907,113400,26895210,5600,5600,5600,5600,0
|
|
20230907,113300,26895210,5600,5600,5600,5600,0
|
|
20230907,113200,26895210,5600,5600,5600,5600,0
|
|
20230907,113100,26895210,5600,5600,5600,5600,0
|
|
20230907,113000,26895210,5600,5600,5600,5600,0
|
|
20230907,112900,26895210,5600,5600,5600,5600,0
|
|
20230907,112800,26895210,5600,5600,5600,5600,211
|
|
20230907,112700,25713610,5600,5600,5600,5600,1
|
|
20230907,112600,25708010,5600,5600,5600,5600,3
|
|
20230907,112500,25691210,5590,5590,5590,5590,100
|
|
20230907,112400,25132210,5600,5600,5600,5600,0
|
|
20230907,112300,25132210,5600,5600,5600,5600,0
|
|
20230907,112200,25132210,5600,5620,5620,5600,327
|
|
20230907,112100,23300470,5620,5620,5620,5620,1
|
|
20230907,112000,23294850,5620,5620,5620,5620,0
|
|
20230907,111900,23294850,5620,5590,5620,5590,697
|
|
20230907,111800,19389860,5580,5580,5580,5580,0
|
|
20230907,111700,19389860,5580,5580,5580,5580,0
|
|
20230907,111600,19389860,5580,5580,5580,5580,0
|
|
20230907,111500,19389860,5580,5580,5580,5580,0
|
|
20230907,111400,19389860,5580,5580,5580,5580,0
|
|
20230907,111300,19389860,5580,5580,5580,5580,0
|
|
20230907,111200,19389860,5580,5580,5580,5580,4
|
|
20230907,111100,19367540,5580,5580,5580,5580,14
|
|
20230907,111000,19289420,5580,5580,5580,5580,0
|
|
20230907,110900,19289420,5580,5580,5580,5580,0
|
|
20230907,110800,19289420,5580,5580,5580,5580,1
|
|
20230907,110700,19283840,5570,5580,5580,5570,100
|
|
20230907,110600,18726800,5580,5580,5580,5580,0
|
|
20230907,110500,18726800,5580,5580,5580,5580,0
|
|
20230907,110400,18726800,5580,5580,5580,5580,0
|
|
20230907,110300,18726800,5580,5580,5580,5580,0
|
|
20230907,110200,18726800,5580,5580,5580,5580,0
|
|
20230907,110100,18726800,5580,5580,5580,5580,0
|
|
20230907,110000,18726800,5580,5580,5580,5580,2
|
|
20230907,105900,18715640,5580,5580,5580,5580,0
|
|
20230907,105800,18715640,5580,5580,5590,5580,5
|
|
20230907,105700,18687720,5570,5570,5570,5570,0
|
|
20230907,105600,18687720,5570,5570,5570,5570,0
|
|
20230907,105500,18687720,5570,5570,5570,5570,1
|
|
20230907,105400,18682150,5570,5570,5570,5570,0
|
|
20230907,105300,18682150,5570,5580,5580,5570,1046
|
|
20230907,105200,12850760,5580,5590,5590,5580,696
|
|
20230907,105100,8963650,5610,5610,5610,5610,0
|
|
20230907,105000,8963650,5610,5610,5610,5610,300
|
|
20230907,104900,7280650,5610,5610,5610,5610,1
|
|
20230907,104800,7275040,5610,5610,5610,5610,0
|
|
20230907,104700,7275040,5610,5610,5610,5610,0
|
|
20230907,104600,7275040,5610,5610,5610,5610,1
|
|
20230907,104500,7269430,5610,5610,5610,5610,0
|
|
20230907,104400,7269430,5610,5610,5610,5610,0
|
|
20230907,104300,7269430,5610,5610,5610,5610,0
|
|
20230907,104200,7269430,5610,5610,5610,5610,0
|
|
20230907,104100,7269430,5610,5610,5610,5610,0
|
|
20230907,104000,7269430,5610,5610,5610,5610,2
|
|
20230907,103900,7258210,5590,5590,5590,5590,0
|
|
20230907,103800,7258210,5590,5590,5590,5590,0
|
|
20230907,103700,7258210,5590,5590,5590,5590,0
|
|
20230907,103600,7258210,5590,5590,5590,5590,1
|
|
20230907,103500,7252620,5610,5610,5610,5610,1
|
|
20230907,103400,7247010,5600,5600,5600,5600,0
|
|
20230907,103300,7247010,5600,5600,5600,5600,0
|
|
20230907,103200,7247010,5600,5600,5600,5600,0
|
|
20230907,103100,7247010,5600,5600,5600,5600,0
|
|
20230907,103000,7247010,5600,5600,5600,5600,0
|
|
20230907,102900,7247010,5600,5600,5600,5600,0
|
|
20230907,102800,7247010,5600,5600,5600,5600,10
|
|
20230907,102700,7191010,5600,5600,5600,5600,0
|
|
20230907,102600,7191010,5600,5600,5600,5600,0
|
|
20230907,102500,7191010,5600,5610,5610,5600,2
|
|
20230907,102400,7179800,5610,5610,5610,5610,0
|
|
20230907,102300,7179800,5610,5610,5610,5610,0
|
|
20230907,102200,7179800,5610,5610,5610,5610,0
|
|
20230907,102100,7179800,5610,5610,5610,5610,0
|
|
20230907,102000,7179800,5610,5610,5610,5610,10
|
|
20230907,101900,7123700,5610,5610,5610,5610,0
|
|
20230907,101800,7123700,5610,5610,5610,5610,0
|
|
20230907,101700,7123700,5610,5610,5610,5610,0
|
|
20230907,101600,7123700,5610,5600,5610,5580,221
|
|
20230907,101500,5886670,5600,5600,5600,5600,40
|
|
20230907,101400,5662670,5610,5610,5610,5610,2
|
|
20230907,101300,5651450,5610,5610,5610,5610,7
|
|
20230907,101200,5612180,5610,5610,5610,5610,0
|
|
20230907,101100,5612180,5610,5610,5610,5610,0
|
|
20230907,101000,5612180,5610,5610,5610,5610,0
|
|
20230907,100900,5612180,5610,5610,5610,5610,1
|
|
20230907,100800,5606570,5610,5610,5610,5610,0
|
|
20230907,100700,5606570,5610,5610,5610,5610,10
|
|
20230907,100600,5550470,5610,5610,5610,5610,50
|
|
20230907,100500,5269970,5600,5600,5600,5600,0
|
|
20230907,100400,5269970,5600,5600,5600,5600,0
|
|
20230907,100300,5269970,5600,5600,5600,5600,1
|
|
20230907,100200,5264370,5600,5600,5600,5600,1
|
|
20230907,100100,5258770,5600,5600,5600,5600,0
|
|
20230907,100000,5258770,5600,5600,5600,5600,16
|
|
20230907,095900,5169170,5600,5600,5600,5600,0
|
|
20230907,095800,5169170,5600,5600,5600,5600,0
|
|
20230907,095700,5169170,5600,5600,5600,5600,0
|
|
20230907,095600,5169170,5600,5600,5600,5600,0
|
|
20230907,095500,5169170,5600,5600,5600,5600,0
|
|
20230907,095400,5169170,5600,5610,5610,5600,122
|
|
20230907,095300,4485740,5620,5620,5620,5620,38
|
|
20230907,095200,4272180,5630,5630,5630,5630,1
|
|
20230907,095100,4266550,5630,5630,5630,5630,1
|
|
20230907,095000,4260920,5630,5630,5630,5630,0
|
|
20230907,094900,4260920,5630,5630,5630,5630,0
|
|
20230907,094800,4260920,5630,5630,5630,5630,12
|
|
20230907,094700,4193360,5630,5630,5630,5630,1
|
|
20230907,094600,4187730,5620,5640,5640,5620,290
|
|
20230907,094500,2556400,5690,5690,5690,5690,0
|
|
20230907,094400,2556400,5690,5690,5690,5690,0
|
|
20230907,094300,2556400,5690,5690,5690,5690,0
|
|
20230907,094200,2556400,5690,5690,5690,5690,0
|
|
20230907,094100,2556400,5690,5690,5690,5690,2
|
|
20230907,094000,2545020,5690,5690,5690,5690,0
|
|
20230907,093900,2545020,5690,5690,5690,5690,0
|
|
20230907,093800,2545020,5690,5690,5690,5690,1
|
|
20230907,093700,2539330,5650,5650,5650,5650,153
|
|
20230907,093600,1674880,5650,5650,5650,5650,2
|
|
20230907,093500,1663580,5650,5670,5680,5650,42
|
|
20230907,093400,1426230,5670,5670,5670,5670,0
|
|
20230907,093300,1426230,5670,5670,5670,5670,0
|
|
20230907,093200,1426230,5670,5670,5670,5670,0
|
|
20230907,093100,1426230,5670,5670,5670,5670,2
|
|
20230907,093000,1414890,5670,5670,5670,5670,2
|
|
20230907,092900,1403550,5660,5660,5660,5660,0
|
|
20230907,092800,1403550,5660,5660,5660,5660,3
|
|
20230907,092700,1386570,5660,5660,5660,5660,0
|
|
20230907,092600,1386570,5660,5660,5660,5660,1
|
|
20230907,092500,1380910,5660,5660,5660,5660,65
|
|
20230907,092400,1013010,5700,5700,5700,5700,0
|
|
20230907,092300,1013010,5700,5700,5700,5700,4
|
|
20230907,092200,990210,5680,5680,5680,5680,0
|
|
20230907,092100,990210,5680,5680,5680,5680,0
|
|
20230907,092000,990210,5680,5680,5680,5680,0
|
|
20230907,091900,990210,5680,5680,5680,5680,0
|
|
20230907,091800,990210,5680,5680,5680,5680,25
|
|
20230907,091700,848210,5700,5700,5700,5700,1
|
|
20230907,091600,842510,5660,5660,5660,5660,0
|
|
20230907,091500,842510,5660,5660,5660,5660,0
|
|
20230907,091400,842510,5660,5660,5660,5660,1
|
|
20230907,091300,836850,5660,5660,5660,5660,1
|
|
20230907,091200,831190,5690,5690,5690,5690,2
|
|
20230907,091100,819810,5650,5650,5650,5650,0
|
|
20230907,091000,819810,5650,5650,5650,5650,40
|
|
20230907,090900,593810,5650,5650,5650,5650,0
|
|
20230907,090800,593810,5650,5650,5650,5650,1
|
|
20230907,090700,588160,5650,5650,5650,5650,0
|
|
20230907,090600,588160,5650,5650,5650,5650,0
|
|
20230907,090500,588160,5650,5650,5650,5650,0
|
|
20230907,090400,588160,5650,5650,5650,5650,0
|
|
20230907,090300,588160,5650,5660,5660,5650,93
|
|
20230907,090200,62690,5670,5670,5670,5670,0
|
|
20230907,090100,62690,5670,5670,5670,5670,1
|
|
20230907,090000,57020,5680,5710,5710,5680,10
|