624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,192100,124287700,5770,5770,5770,5770,1225
|
|
20230904,192000,124287700,5770,5770,5770,5770,0
|
|
20230904,191900,124287700,5770,5770,5770,5770,0
|
|
20230904,191800,124287700,5770,5770,5770,5770,0
|
|
20230904,191700,124287700,5770,5770,5770,5770,0
|
|
20230904,191600,124287700,5770,5770,5770,5770,0
|
|
20230904,191500,124287700,5770,5770,5770,5770,0
|
|
20230904,191400,124287700,5770,5770,5770,5770,0
|
|
20230904,191300,124287700,5770,5770,5770,5770,0
|
|
20230904,191200,124287700,5770,5770,5770,5770,0
|
|
20230904,191100,124287700,5770,5770,5770,5770,0
|
|
20230904,191000,124287700,5770,5770,5770,5770,0
|
|
20230904,190900,124287700,5770,5770,5770,5770,0
|
|
20230904,190800,124287700,5770,5770,5770,5770,0
|
|
20230904,190700,124287700,5770,5770,5770,5770,0
|
|
20230904,190600,124287700,5770,5770,5770,5770,0
|
|
20230904,190500,124287700,5770,5770,5770,5770,0
|
|
20230904,190400,124287700,5770,5770,5770,5770,0
|
|
20230904,190300,124287700,5770,5770,5770,5770,0
|
|
20230904,190200,124287700,5770,5770,5770,5770,0
|
|
20230904,190100,124287700,5770,5770,5770,5770,0
|
|
20230904,190000,124287700,5770,5770,5770,5770,0
|
|
20230904,185900,124287700,5770,5770,5770,5770,0
|
|
20230904,185800,124287700,5770,5770,5770,5770,0
|
|
20230904,185700,124287700,5770,5770,5770,5770,0
|
|
20230904,185600,124287700,5770,5770,5770,5770,0
|
|
20230904,185500,124287700,5770,5770,5770,5770,0
|
|
20230904,185400,124287700,5770,5770,5770,5770,0
|
|
20230904,185300,124287700,5770,5770,5770,5770,0
|
|
20230904,185200,124287700,5770,5770,5770,5770,0
|
|
20230904,185100,124287700,5770,5770,5770,5770,1225
|
|
20230904,185000,124287700,5770,5770,5770,5770,0
|
|
20230904,184900,124287700,5770,5770,5770,5770,0
|
|
20230904,184800,124287700,5770,5770,5770,5770,0
|
|
20230904,184700,124287700,5770,5770,5770,5770,0
|
|
20230904,184600,124287700,5770,5770,5770,5770,0
|
|
20230904,184500,124287700,5770,5770,5770,5770,0
|
|
20230904,184400,124287700,5770,5770,5770,5770,0
|
|
20230904,184300,124287700,5770,5770,5770,5770,0
|
|
20230904,184200,124287700,5770,5770,5770,5770,0
|
|
20230904,184100,124287700,5770,5770,5770,5770,0
|
|
20230904,184000,124287700,5770,5770,5770,5770,0
|
|
20230904,183900,124287700,5770,5770,5770,5770,0
|
|
20230904,183800,124287700,5770,5770,5770,5770,0
|
|
20230904,183700,124287700,5770,5770,5770,5770,0
|
|
20230904,183600,124287700,5770,5770,5770,5770,0
|
|
20230904,183500,124287700,5770,5770,5770,5770,0
|
|
20230904,183400,124287700,5770,5770,5770,5770,0
|
|
20230904,183300,124287700,5770,5770,5770,5770,0
|
|
20230904,183200,124287700,5770,5770,5770,5770,0
|
|
20230904,183100,124287700,5770,5770,5770,5770,0
|
|
20230904,183000,124287700,5770,5770,5770,5770,0
|
|
20230904,182900,124287700,5770,5770,5770,5770,0
|
|
20230904,182800,124287700,5770,5770,5770,5770,0
|
|
20230904,182700,124287700,5770,5770,5770,5770,0
|
|
20230904,182600,124287700,5770,5770,5770,5770,0
|
|
20230904,182500,124287700,5770,5770,5770,5770,0
|
|
20230904,182400,124287700,5770,5770,5770,5770,0
|
|
20230904,182300,124287700,5770,5770,5770,5770,0
|
|
20230904,182200,124287700,5770,5770,5770,5770,0
|
|
20230904,182100,124287700,5770,5770,5770,5770,1225
|
|
20230904,182000,124287700,5770,5770,5770,5770,0
|
|
20230904,181900,124287700,5770,5770,5770,5770,0
|
|
20230904,181800,124287700,5770,5770,5770,5770,0
|
|
20230904,181700,124287700,5770,5770,5770,5770,0
|
|
20230904,181600,124287700,5770,5770,5770,5770,0
|
|
20230904,181500,124287700,5770,5770,5770,5770,0
|
|
20230904,181400,124287700,5770,5770,5770,5770,0
|
|
20230904,181300,124287700,5770,5770,5770,5770,0
|
|
20230904,181200,124287700,5770,5770,5770,5770,0
|
|
20230904,181100,124287700,5770,5770,5770,5770,0
|
|
20230904,181000,124287700,5770,5770,5770,5770,0
|
|
20230904,180900,124287700,5770,5770,5770,5770,0
|
|
20230904,180800,124287700,5770,5770,5770,5770,0
|
|
20230904,180700,124287700,5770,5770,5770,5770,0
|
|
20230904,180600,124287700,5770,5770,5770,5770,0
|
|
20230904,180500,124287700,5770,5770,5770,5770,0
|
|
20230904,180400,124287700,5770,5770,5770,5770,0
|
|
20230904,180300,124287700,5770,5770,5770,5770,0
|
|
20230904,180200,124287700,5770,5770,5770,5770,0
|
|
20230904,180100,124287700,5770,5770,5770,5770,0
|
|
20230904,180000,124287700,5770,5770,5770,5770,0
|
|
20230904,175900,124287700,5770,5770,5770,5770,0
|
|
20230904,175800,124287700,5770,5770,5770,5770,0
|
|
20230904,175700,124287700,5770,5770,5770,5770,0
|
|
20230904,175600,124287700,5770,5770,5770,5770,0
|
|
20230904,175500,124287700,5770,5770,5770,5770,0
|
|
20230904,175400,124287700,5770,5770,5770,5770,0
|
|
20230904,175300,124287700,5770,5770,5770,5770,0
|
|
20230904,175200,124287700,5770,5770,5770,5770,0
|
|
20230904,175100,124287700,5770,5770,5770,5770,1225
|
|
20230904,175000,124287700,5770,5770,5770,5770,0
|
|
20230904,174900,124287700,5770,5770,5770,5770,0
|
|
20230904,174800,124287700,5770,5770,5770,5770,0
|
|
20230904,174700,124287700,5770,5770,5770,5770,0
|
|
20230904,174600,124287700,5770,5770,5770,5770,0
|
|
20230904,174500,124287700,5770,5770,5770,5770,0
|
|
20230904,174400,124287700,5770,5770,5770,5770,0
|
|
20230904,174300,124287700,5770,5770,5770,5770,0
|
|
20230904,174200,124287700,5770,5770,5770,5770,0
|
|
20230904,174100,124287700,5770,5770,5770,5770,0
|
|
20230904,174000,124287700,5770,5770,5770,5770,0
|
|
20230904,173900,124287700,5770,5770,5770,5770,0
|
|
20230904,173800,124287700,5770,5770,5770,5770,0
|
|
20230904,173700,124287700,5770,5770,5770,5770,0
|
|
20230904,173600,124287700,5770,5770,5770,5770,0
|
|
20230904,173500,124287700,5770,5770,5770,5770,0
|
|
20230904,173400,124287700,5770,5770,5770,5770,0
|
|
20230904,173300,124287700,5770,5770,5770,5770,0
|
|
20230904,173200,124287700,5770,5770,5770,5770,0
|
|
20230904,173100,124287700,5770,5770,5770,5770,0
|
|
20230904,173000,124287700,5770,5770,5770,5770,0
|
|
20230904,172900,124287700,5770,5770,5770,5770,0
|
|
20230904,172800,124287700,5770,5770,5770,5770,0
|
|
20230904,172700,124287700,5770,5770,5770,5770,0
|
|
20230904,172600,124287700,5770,5770,5770,5770,0
|
|
20230904,172500,124287700,5770,5770,5770,5770,0
|
|
20230904,172400,124287700,5770,5770,5770,5770,0
|
|
20230904,172300,124287700,5770,5770,5770,5770,0
|
|
20230904,172200,124287700,5770,5770,5770,5770,0
|
|
20230904,172100,124287700,5770,5770,5770,5770,1225
|
|
20230904,172000,124287700,5770,5770,5770,5770,0
|
|
20230904,171900,124287700,5770,5770,5770,5770,0
|
|
20230904,171800,124287700,5770,5770,5770,5770,0
|
|
20230904,171700,124287700,5770,5770,5770,5770,0
|
|
20230904,171600,124287700,5770,5770,5770,5770,0
|
|
20230904,171500,124287700,5770,5770,5770,5770,0
|
|
20230904,171400,124287700,5770,5770,5770,5770,0
|
|
20230904,171300,124287700,5770,5770,5770,5770,0
|
|
20230904,171200,124287700,5770,5770,5770,5770,0
|
|
20230904,171100,124287700,5770,5770,5770,5770,0
|
|
20230904,171000,124287700,5770,5770,5770,5770,0
|
|
20230904,170900,124287700,5770,5770,5770,5770,0
|
|
20230904,170800,124287700,5770,5770,5770,5770,0
|
|
20230904,170700,124287700,5770,5770,5770,5770,0
|
|
20230904,170600,124287700,5770,5770,5770,5770,0
|
|
20230904,170500,124287700,5770,5770,5770,5770,0
|
|
20230904,170400,124287700,5770,5770,5770,5770,0
|
|
20230904,170300,124287700,5770,5770,5770,5770,0
|
|
20230904,170200,124287700,5770,5770,5770,5770,0
|
|
20230904,170100,124287700,5770,5770,5770,5770,0
|
|
20230904,170000,124287700,5770,5770,5770,5770,0
|
|
20230904,165900,124287700,5770,5770,5770,5770,0
|
|
20230904,165800,124287700,5770,5770,5770,5770,0
|
|
20230904,165700,124287700,5770,5770,5770,5770,0
|
|
20230904,165600,124287700,5770,5770,5770,5770,0
|
|
20230904,165500,124287700,5770,5770,5770,5770,0
|
|
20230904,165400,124287700,5770,5770,5770,5770,0
|
|
20230904,165300,124287700,5770,5770,5770,5770,0
|
|
20230904,165200,124287700,5770,5770,5770,5770,0
|
|
20230904,165100,124287700,5770,5770,5770,5770,1225
|
|
20230904,165000,124287700,5770,5770,5770,5770,0
|
|
20230904,164900,124287700,5770,5770,5770,5770,0
|
|
20230904,164800,124287700,5770,5770,5770,5770,0
|
|
20230904,164700,124287700,5770,5770,5770,5770,0
|
|
20230904,164600,124287700,5770,5770,5770,5770,0
|
|
20230904,164500,124287700,5770,5770,5770,5770,0
|
|
20230904,164400,124287700,5770,5770,5770,5770,0
|
|
20230904,164300,124287700,5770,5770,5770,5770,0
|
|
20230904,164200,124287700,5770,5770,5770,5770,0
|
|
20230904,164100,124287700,5770,5770,5770,5770,0
|
|
20230904,164000,124287700,5770,5770,5770,5770,0
|
|
20230904,163900,124287700,5770,5770,5770,5770,0
|
|
20230904,163800,124287700,5770,5770,5770,5770,0
|
|
20230904,163700,124287700,5770,5770,5770,5770,0
|
|
20230904,163600,124287700,5770,5770,5770,5770,0
|
|
20230904,163500,124287700,5770,5770,5770,5770,0
|
|
20230904,163400,124287700,5770,5770,5770,5770,0
|
|
20230904,163300,124287700,5770,5770,5770,5770,0
|
|
20230904,163200,124287700,5770,5770,5770,5770,0
|
|
20230904,163100,124287700,5770,5770,5770,5770,0
|
|
20230904,163000,124287700,5770,5770,5770,5770,0
|
|
20230904,162900,124287700,5770,5770,5770,5770,0
|
|
20230904,162800,124287700,5770,5770,5770,5770,0
|
|
20230904,162700,124287700,5770,5770,5770,5770,0
|
|
20230904,162600,124287700,5770,5770,5770,5770,0
|
|
20230904,162500,124287700,5770,5770,5770,5770,0
|
|
20230904,162400,124287700,5770,5770,5770,5770,0
|
|
20230904,162300,124287700,5770,5770,5770,5770,0
|
|
20230904,162200,124287700,5770,5770,5770,5770,0
|
|
20230904,162100,124287700,5770,5770,5770,5770,1225
|
|
20230904,162000,124287700,5770,5770,5770,5770,0
|
|
20230904,161900,124287700,5770,5770,5770,5770,0
|
|
20230904,161800,124287700,5770,5770,5770,5770,0
|
|
20230904,161700,124287700,5770,5770,5770,5770,0
|
|
20230904,161600,124287700,5770,5770,5770,5770,0
|
|
20230904,161500,124287700,5770,5770,5770,5770,0
|
|
20230904,161400,124287700,5770,5770,5770,5770,0
|
|
20230904,161300,124287700,5770,5770,5770,5770,0
|
|
20230904,161200,124287700,5770,5770,5770,5770,0
|
|
20230904,161100,124287700,5770,5770,5770,5770,0
|
|
20230904,161000,124287700,5770,5770,5770,5770,0
|
|
20230904,160900,124287700,5770,5770,5770,5770,0
|
|
20230904,160800,124287700,5770,5770,5770,5770,0
|
|
20230904,160700,124287700,5770,5770,5770,5770,0
|
|
20230904,160600,124287700,5770,5770,5770,5770,0
|
|
20230904,160500,124287700,5770,5770,5770,5770,0
|
|
20230904,160400,124287700,5770,5770,5770,5770,0
|
|
20230904,160300,124287700,5770,5770,5770,5770,0
|
|
20230904,160200,124287700,5770,5770,5770,5770,0
|
|
20230904,160100,124287700,5770,5770,5770,5770,0
|
|
20230904,160000,124287700,5770,5770,5770,5770,0
|
|
20230904,155900,124287700,5770,5770,5770,5770,0
|
|
20230904,155800,124287700,5770,5770,5770,5770,0
|
|
20230904,155700,124287700,5770,5770,5770,5770,0
|
|
20230904,155600,124287700,5770,5770,5770,5770,0
|
|
20230904,155500,124287700,5770,5770,5770,5770,0
|
|
20230904,155400,124287700,5770,5770,5770,5770,0
|
|
20230904,155300,124287700,5770,5770,5770,5770,0
|
|
20230904,155200,124287700,5770,5770,5770,5770,0
|
|
20230904,155100,124287700,5770,5770,5770,5770,1225
|
|
20230904,155000,124287700,5770,5770,5770,5770,0
|
|
20230904,154900,124287700,5770,5770,5770,5770,0
|
|
20230904,154800,124287700,5770,5770,5770,5770,0
|
|
20230904,154700,124287700,5770,5770,5770,5770,0
|
|
20230904,154600,124287700,5770,5770,5770,5770,0
|
|
20230904,154500,124287700,5770,5770,5770,5770,0
|
|
20230904,154400,124287700,5770,5770,5770,5770,0
|
|
20230904,154300,124287700,5770,5770,5770,5770,0
|
|
20230904,154200,124287700,5770,5770,5770,5770,0
|
|
20230904,154100,124287700,5770,5770,5770,5770,0
|
|
20230904,154000,124287700,5770,5770,5770,5770,0
|
|
20230904,153900,124287700,5770,5770,5770,5770,0
|
|
20230904,153800,124287700,5770,5770,5770,5770,0
|
|
20230904,153700,124287700,5770,5770,5770,5770,0
|
|
20230904,153600,124287700,5770,5770,5770,5770,0
|
|
20230904,153500,124287700,5770,5770,5770,5770,0
|
|
20230904,153400,124287700,5770,5770,5770,5770,0
|
|
20230904,153300,124287700,5770,5770,5770,5770,0
|
|
20230904,153200,124287700,5770,5770,5770,5770,0
|
|
20230904,153100,124287700,5770,5770,5770,5770,0
|
|
20230904,153000,124287700,5770,5770,5770,5770,1225
|
|
20230904,152900,117219450,5760,5760,5760,5760,0
|
|
20230904,152800,117219450,5760,5760,5760,5760,0
|
|
20230904,152700,117219450,5760,5760,5760,5760,0
|
|
20230904,152600,117219450,5760,5760,5760,5760,0
|
|
20230904,152500,117219450,5760,5760,5760,5760,0
|
|
20230904,152400,117219450,5760,5760,5760,5760,0
|
|
20230904,152300,117219450,5760,5760,5760,5760,0
|
|
20230904,152200,117219450,5760,5760,5760,5760,0
|
|
20230904,152100,117219450,5760,5760,5760,5760,0
|
|
20230904,152000,117219450,5760,5760,5760,5760,0
|
|
20230904,151900,117219450,5760,5760,5770,5750,60
|
|
20230904,151800,116873760,5750,5750,5760,5750,21
|
|
20230904,151700,116752940,5750,5730,5750,5730,13
|
|
20230904,151600,116678410,5750,5750,5750,5750,35
|
|
20230904,151500,116477160,5730,5730,5730,5730,0
|
|
20230904,151400,116477160,5730,5730,5730,5730,216
|
|
20230904,151300,115239480,5770,5770,5770,5770,31
|
|
20230904,151200,115060610,5730,5730,5730,5730,40
|
|
20230904,151100,114831410,5730,5730,5730,5730,221
|
|
20230904,151000,113565080,5780,5730,5780,5730,3
|
|
20230904,150900,113547790,5730,5770,5770,5730,2
|
|
20230904,150800,113536290,5710,5760,5760,5710,741
|
|
20230904,150700,109278760,5750,5750,5760,5740,151
|
|
20230904,150600,108409400,5750,5750,5750,5750,10
|
|
20230904,150500,108351900,5740,5740,5740,5740,2
|
|
20230904,150400,108340420,5730,5730,5730,5730,1
|
|
20230904,150300,108334690,5730,5730,5730,5730,0
|
|
20230904,150200,108334690,5730,5720,5730,5720,11
|
|
20230904,150100,108271760,5720,5730,5730,5720,56
|
|
20230904,150000,107951050,5730,5730,5730,5730,1
|
|
20230904,145900,107945320,5740,5760,5760,5740,52
|
|
20230904,145800,107646800,5730,5730,5730,5730,0
|
|
20230904,145700,107646800,5730,5730,5730,5730,7
|
|
20230904,145600,107606690,5730,5760,5760,5730,3
|
|
20230904,145500,107589440,5760,5760,5760,5760,0
|
|
20230904,145400,107589440,5760,5760,5760,5760,7
|
|
20230904,145300,107549120,5780,5770,5780,5770,493
|
|
20230904,145200,104699590,5780,5740,5780,5740,12
|
|
20230904,145100,104630350,5730,5750,5750,5730,29
|
|
20230904,145000,104464160,5760,5770,5770,5760,41
|
|
20230904,144900,104227600,5770,5740,5770,5740,8
|
|
20230904,144800,104181570,5730,5730,5730,5730,5
|
|
20230904,144700,104152920,5730,5730,5730,5730,2
|
|
20230904,144600,104141460,5730,5730,5730,5730,5
|
|
20230904,144500,104112810,5740,5730,5740,5730,56
|
|
20230904,144400,103791920,5730,5740,5740,5730,100
|
|
20230904,144300,103218420,5740,5740,5740,5740,0
|
|
20230904,144200,103218420,5740,5720,5740,5720,16
|
|
20230904,144100,103126670,5720,5700,5720,5700,44
|
|
20230904,144000,102875530,5700,5700,5700,5700,279
|
|
20230904,143900,101285230,5670,5670,5670,5670,0
|
|
20230904,143800,101285230,5670,5670,5670,5670,0
|
|
20230904,143700,101285230,5670,5670,5670,5670,0
|
|
20230904,143600,101285230,5670,5670,5670,5670,0
|
|
20230904,143500,101285230,5670,5670,5670,5670,0
|
|
20230904,143400,101285230,5670,5670,5670,5670,0
|
|
20230904,143300,101285230,5670,5670,5670,5670,0
|
|
20230904,143200,101285230,5670,5670,5670,5670,36
|
|
20230904,143100,101081110,5700,5670,5700,5670,39
|
|
20230904,143000,100858840,5680,5680,5680,5680,0
|
|
20230904,142900,100858840,5680,5680,5680,5680,0
|
|
20230904,142800,100858840,5680,5680,5680,5680,0
|
|
20230904,142700,100858840,5680,5680,5680,5680,0
|
|
20230904,142600,100858840,5680,5660,5680,5660,55
|
|
20230904,142500,100547320,5650,5650,5680,5650,216
|
|
20230904,142400,99320680,5680,5680,5680,5670,383
|
|
20230904,142300,97145260,5700,5700,5700,5700,0
|
|
20230904,142200,97145260,5700,5700,5700,5700,0
|
|
20230904,142100,97145260,5700,5700,5700,5700,0
|
|
20230904,142000,97145260,5700,5700,5700,5700,0
|
|
20230904,141900,97145260,5700,5700,5700,5700,22
|
|
20230904,141800,97019860,5680,5680,5680,5680,39
|
|
20230904,141700,96798340,5680,5680,5680,5680,0
|
|
20230904,141600,96798340,5680,5680,5680,5680,44
|
|
20230904,141500,96548420,5680,5680,5680,5680,0
|
|
20230904,141400,96548420,5680,5680,5680,5680,190
|
|
20230904,141300,95469220,5690,5690,5690,5690,0
|
|
20230904,141200,95469220,5690,5690,5700,5690,1410
|
|
20230904,141100,87433600,5690,5680,5690,5680,42
|
|
20230904,141000,87194700,5680,5680,5680,5680,5
|
|
20230904,140900,87166300,5680,5680,5680,5680,0
|
|
20230904,140800,87166300,5680,5680,5680,5680,0
|
|
20230904,140700,87166300,5680,5680,5680,5680,267
|
|
20230904,140600,85649740,5680,5680,5680,5680,20
|
|
20230904,140500,85536140,5680,5680,5680,5680,40
|
|
20230904,140400,85308940,5690,5690,5690,5690,0
|
|
20230904,140300,85308940,5690,5650,5690,5620,1140
|
|
20230904,140200,78886260,5650,5670,5670,5650,300
|
|
20230904,140100,77190580,5670,5670,5670,5670,17
|
|
20230904,140000,77094190,5670,5670,5670,5670,8
|
|
20230904,135900,77048830,5670,5670,5670,5670,0
|
|
20230904,135800,77048830,5670,5670,5670,5670,0
|
|
20230904,135700,77048830,5670,5670,5670,5670,0
|
|
20230904,135600,77048830,5670,5670,5670,5670,7
|
|
20230904,135500,77009140,5670,5670,5670,5670,36
|
|
20230904,135400,76805020,5670,5670,5670,5670,22
|
|
20230904,135300,76680280,5660,5660,5660,5660,461
|
|
20230904,135200,74071020,5670,5670,5670,5670,159
|
|
20230904,135100,73169490,5700,5700,5700,5700,0
|
|
20230904,135000,73169490,5700,5700,5700,5700,0
|
|
20230904,134900,73169490,5700,5700,5700,5700,0
|
|
20230904,134800,73169490,5700,5700,5700,5700,10
|
|
20230904,134700,73112490,5700,5700,5700,5700,0
|
|
20230904,134600,73112490,5700,5700,5700,5700,0
|
|
20230904,134500,73112490,5700,5700,5700,5700,0
|
|
20230904,134400,73112490,5700,5700,5700,5700,0
|
|
20230904,134300,73112490,5700,5700,5700,5700,0
|
|
20230904,134200,73112490,5700,5700,5700,5700,0
|
|
20230904,134100,73112490,5700,5700,5700,5700,88
|
|
20230904,134000,72610890,5670,5670,5670,5670,0
|
|
20230904,133900,72610890,5670,5670,5670,5670,0
|
|
20230904,133800,72610890,5670,5670,5670,5670,42
|
|
20230904,133700,72372750,5670,5660,5700,5660,334
|
|
20230904,133600,70469900,5660,5660,5660,5660,542
|
|
20230904,133500,67402180,5690,5690,5690,5690,0
|
|
20230904,133400,67402180,5690,5690,5690,5690,39
|
|
20230904,133300,67180270,5690,5690,5690,5690,0
|
|
20230904,133200,67180270,5690,5690,5690,5690,0
|
|
20230904,133100,67180270,5690,5690,5690,5690,0
|
|
20230904,133000,67180270,5690,5690,5690,5690,0
|
|
20230904,132900,67180270,5690,5690,5690,5690,0
|
|
20230904,132800,67180270,5690,5690,5690,5690,0
|
|
20230904,132700,67180270,5690,5690,5690,5690,0
|
|
20230904,132600,67180270,5690,5690,5690,5690,0
|
|
20230904,132500,67180270,5690,5690,5690,5690,0
|
|
20230904,132400,67180270,5690,5690,5690,5690,3
|
|
20230904,132300,67163200,5690,5690,5690,5690,0
|
|
20230904,132200,67163200,5690,5690,5690,5690,0
|
|
20230904,132100,67163200,5690,5690,5690,5690,0
|
|
20230904,132000,67163200,5690,5690,5690,5690,0
|
|
20230904,131900,67163200,5690,5660,5690,5660,488
|
|
20230904,131800,64399920,5670,5680,5680,5670,781
|
|
20230904,131700,59968970,5680,5680,5680,5680,0
|
|
20230904,131600,59968970,5680,5680,5680,5680,0
|
|
20230904,131500,59968970,5680,5680,5680,5680,0
|
|
20230904,131400,59968970,5680,5680,5680,5680,0
|
|
20230904,131300,59968970,5680,5680,5680,5680,0
|
|
20230904,131200,59968970,5680,5680,5680,5680,0
|
|
20230904,131100,59968970,5680,5680,5680,5680,0
|
|
20230904,131000,59968970,5680,5680,5680,5680,0
|
|
20230904,130900,59968970,5680,5680,5680,5680,0
|
|
20230904,130800,59968970,5680,5680,5680,5680,0
|
|
20230904,130700,59968970,5680,5680,5680,5680,188
|
|
20230904,130600,58901130,5680,5680,5680,5680,0
|
|
20230904,130500,58901130,5680,5680,5680,5680,0
|
|
20230904,130400,58901130,5680,5680,5680,5680,0
|
|
20230904,130300,58901130,5680,5680,5680,5680,0
|
|
20230904,130200,58901130,5680,5680,5680,5680,0
|
|
20230904,130100,58901130,5680,5680,5680,5680,0
|
|
20230904,130000,58901130,5680,5680,5680,5680,0
|
|
20230904,125900,58901130,5680,5680,5680,5680,0
|
|
20230904,125800,58901130,5680,5680,5680,5680,0
|
|
20230904,125700,58901130,5680,5680,5680,5680,0
|
|
20230904,125600,58901130,5680,5670,5680,5670,1277
|
|
20230904,125500,51648590,5670,5670,5670,5670,0
|
|
20230904,125400,51648590,5670,5670,5670,5670,0
|
|
20230904,125300,51648590,5670,5670,5670,5670,0
|
|
20230904,125200,51648590,5670,5670,5670,5670,0
|
|
20230904,125100,51648590,5670,5670,5670,5670,0
|
|
20230904,125000,51648590,5670,5670,5670,5670,0
|
|
20230904,124900,51648590,5670,5670,5670,5670,0
|
|
20230904,124800,51648590,5670,5670,5670,5670,0
|
|
20230904,124700,51648590,5670,5670,5670,5670,0
|
|
20230904,124600,51648590,5670,5670,5670,5670,0
|
|
20230904,124500,51648590,5670,5670,5670,5670,0
|
|
20230904,124400,51648590,5670,5670,5670,5670,0
|
|
20230904,124300,51648590,5670,5670,5670,5670,0
|
|
20230904,124200,51648590,5670,5670,5670,5670,0
|
|
20230904,124100,51648590,5670,5670,5670,5670,0
|
|
20230904,124000,51648590,5670,5670,5670,5670,0
|
|
20230904,123900,51648590,5670,5670,5670,5670,19
|
|
20230904,123800,51540860,5670,5670,5670,5670,2
|
|
20230904,123700,51529520,5670,5670,5670,5670,0
|
|
20230904,123600,51529520,5670,5670,5670,5670,0
|
|
20230904,123500,51529520,5670,5670,5670,5670,0
|
|
20230904,123400,51529520,5670,5670,5670,5670,0
|
|
20230904,123300,51529520,5670,5670,5670,5670,0
|
|
20230904,123200,51529520,5670,5670,5670,5670,0
|
|
20230904,123100,51529520,5670,5670,5670,5670,0
|
|
20230904,123000,51529520,5670,5680,5680,5670,134
|
|
20230904,122900,50768740,5680,5680,5680,5680,0
|
|
20230904,122800,50768740,5680,5680,5680,5680,27
|
|
20230904,122700,50615380,5670,5670,5670,5670,1
|
|
20230904,122600,50609710,5670,5670,5670,5670,0
|
|
20230904,122500,50609710,5670,5670,5670,5670,0
|
|
20230904,122400,50609710,5670,5670,5670,5670,50
|
|
20230904,122300,50326210,5670,5670,5670,5670,38
|
|
20230904,122200,50110750,5690,5690,5690,5690,0
|
|
20230904,122100,50110750,5690,5690,5690,5690,0
|
|
20230904,122000,50110750,5690,5690,5690,5690,0
|
|
20230904,121900,50110750,5690,5690,5690,5690,54
|
|
20230904,121800,49803490,5690,5690,5690,5690,0
|
|
20230904,121700,49803490,5690,5690,5690,5690,0
|
|
20230904,121600,49803490,5690,5690,5690,5690,0
|
|
20230904,121500,49803490,5690,5690,5690,5690,0
|
|
20230904,121400,49803490,5690,5690,5690,5690,4
|
|
20230904,121300,49780730,5670,5670,5670,5670,0
|
|
20230904,121200,49780730,5670,5670,5670,5670,0
|
|
20230904,121100,49780730,5670,5670,5670,5670,0
|
|
20230904,121000,49780730,5670,5670,5670,5670,0
|
|
20230904,120900,49780730,5670,5670,5670,5670,0
|
|
20230904,120800,49780730,5670,5670,5670,5670,0
|
|
20230904,120700,49780730,5670,5670,5670,5670,62
|
|
20230904,120600,49429190,5690,5690,5690,5690,0
|
|
20230904,120500,49429190,5690,5690,5690,5690,0
|
|
20230904,120400,49429190,5690,5690,5690,5690,0
|
|
20230904,120300,49429190,5690,5690,5690,5690,90
|
|
20230904,120200,48917090,5690,5690,5690,5690,0
|
|
20230904,120100,48917090,5690,5680,5690,5680,50
|
|
20230904,120000,48632600,5690,5690,5690,5690,0
|
|
20230904,115900,48632600,5690,5670,5690,5670,310
|
|
20230904,115800,46874140,5670,5670,5670,5670,10
|
|
20230904,115700,46817440,5670,5680,5680,5670,283
|
|
20230904,115600,45211920,5680,5680,5680,5680,2
|
|
20230904,115500,45200560,5680,5680,5680,5680,1
|
|
20230904,115400,45194880,5680,5680,5680,5680,60
|
|
20230904,115300,44854080,5680,5680,5680,5680,10
|
|
20230904,115200,44797280,5680,5670,5680,5670,184
|
|
20230904,115100,43752190,5670,5670,5670,5670,92
|
|
20230904,115000,43230550,5670,5670,5670,5670,0
|
|
20230904,114900,43230550,5670,5670,5670,5670,0
|
|
20230904,114800,43230550,5670,5670,5670,5670,0
|
|
20230904,114700,43230550,5670,5670,5670,5670,0
|
|
20230904,114600,43230550,5670,5670,5670,5670,0
|
|
20230904,114500,43230550,5670,5670,5670,5670,0
|
|
20230904,114400,43230550,5670,5670,5670,5670,0
|
|
20230904,114300,43230550,5670,5660,5670,5660,114
|
|
20230904,114200,42584810,5660,5660,5660,5660,0
|
|
20230904,114100,42584810,5660,5660,5660,5660,0
|
|
20230904,114000,42584810,5660,5660,5660,5660,1
|
|
20230904,113900,42579150,5660,5660,5660,5660,242
|
|
20230904,113800,41209430,5660,5660,5660,5660,0
|
|
20230904,113700,41209430,5660,5660,5660,5660,27
|
|
20230904,113600,41056610,5660,5660,5660,5660,0
|
|
20230904,113500,41056610,5660,5660,5660,5660,245
|
|
20230904,113400,39669910,5650,5650,5650,5650,0
|
|
20230904,113300,39669910,5650,5650,5650,5650,0
|
|
20230904,113200,39669910,5650,5650,5650,5650,350
|
|
20230904,113100,37692410,5650,5650,5650,5650,0
|
|
20230904,113000,37692410,5650,5650,5650,5650,20
|
|
20230904,112900,37579410,5650,5650,5650,5650,0
|
|
20230904,112800,37579410,5650,5650,5650,5650,0
|
|
20230904,112700,37579410,5650,5650,5650,5650,0
|
|
20230904,112600,37579410,5650,5650,5650,5650,6
|
|
20230904,112500,37545510,5650,5650,5650,5650,179
|
|
20230904,112400,36534160,5650,5650,5650,5650,2
|
|
20230904,112300,36522860,5650,5650,5650,5650,0
|
|
20230904,112200,36522860,5650,5650,5650,5650,0
|
|
20230904,112100,36522860,5650,5650,5650,5650,100
|
|
20230904,112000,35957860,5650,5650,5650,5650,120
|
|
20230904,111900,35279860,5660,5660,5660,5660,0
|
|
20230904,111800,35279860,5660,5660,5660,5660,0
|
|
20230904,111700,35279860,5660,5660,5660,5660,0
|
|
20230904,111600,35279860,5660,5660,5660,5660,0
|
|
20230904,111500,35279860,5660,5660,5660,5660,0
|
|
20230904,111400,35279860,5660,5660,5660,5660,0
|
|
20230904,111300,35279860,5660,5660,5660,5660,309
|
|
20230904,111200,33530920,5660,5660,5660,5660,0
|
|
20230904,111100,33530920,5660,5660,5660,5660,0
|
|
20230904,111000,33530920,5660,5660,5660,5660,0
|
|
20230904,110900,33530920,5660,5660,5660,5660,0
|
|
20230904,110800,33530920,5660,5660,5660,5660,0
|
|
20230904,110700,33530920,5660,5660,5660,5660,38
|
|
20230904,110600,33315840,5660,5660,5660,5660,0
|
|
20230904,110500,33315840,5660,5660,5660,5660,0
|
|
20230904,110400,33315840,5660,5660,5660,5660,1
|
|
20230904,110300,33310180,5650,5650,5650,5650,0
|
|
20230904,110200,33310180,5650,5650,5650,5650,0
|
|
20230904,110100,33310180,5650,5650,5650,5650,0
|
|
20230904,110000,33310180,5650,5650,5650,5650,0
|
|
20230904,105900,33310180,5650,5650,5650,5650,0
|
|
20230904,105800,33310180,5650,5650,5650,5650,0
|
|
20230904,105700,33310180,5650,5650,5650,5650,0
|
|
20230904,105600,33310180,5650,5650,5650,5650,0
|
|
20230904,105500,33310180,5650,5650,5650,5650,30
|
|
20230904,105400,33140680,5650,5650,5650,5650,0
|
|
20230904,105300,33140680,5650,5650,5650,5650,0
|
|
20230904,105200,33140680,5650,5650,5650,5650,678
|
|
20230904,105100,29309980,5660,5660,5660,5660,0
|
|
20230904,105000,29309980,5660,5660,5660,5660,0
|
|
20230904,104900,29309980,5660,5660,5660,5660,0
|
|
20230904,104800,29309980,5660,5670,5670,5660,1141
|
|
20230904,104700,22851890,5670,5670,5670,5670,0
|
|
20230904,104600,22851890,5670,5670,5670,5670,0
|
|
20230904,104500,22851890,5670,5670,5670,5670,0
|
|
20230904,104400,22851890,5670,5670,5670,5670,0
|
|
20230904,104300,22851890,5670,5670,5670,5670,0
|
|
20230904,104200,22851890,5670,5670,5670,5670,0
|
|
20230904,104100,22851890,5670,5670,5670,5670,0
|
|
20230904,104000,22851890,5670,5670,5670,5670,0
|
|
20230904,103900,22851890,5670,5670,5670,5670,0
|
|
20230904,103800,22851890,5670,5670,5670,5670,0
|
|
20230904,103700,22851890,5670,5670,5670,5670,0
|
|
20230904,103600,22851890,5670,5670,5670,5670,0
|
|
20230904,103500,22851890,5670,5670,5670,5670,0
|
|
20230904,103400,22851890,5670,5670,5670,5670,0
|
|
20230904,103300,22851890,5670,5670,5670,5670,0
|
|
20230904,103200,22851890,5670,5670,5670,5670,0
|
|
20230904,103100,22851890,5670,5670,5670,5670,1
|
|
20230904,103000,22846220,5670,5670,5670,5670,0
|
|
20230904,102900,22846220,5670,5670,5670,5670,0
|
|
20230904,102800,22846220,5670,5670,5670,5670,139
|
|
20230904,102700,22058090,5660,5660,5660,5660,0
|
|
20230904,102600,22058090,5660,5660,5660,5660,0
|
|
20230904,102500,22058090,5660,5660,5660,5660,0
|
|
20230904,102400,22058090,5660,5660,5660,5660,0
|
|
20230904,102300,22058090,5660,5660,5660,5660,0
|
|
20230904,102200,22058090,5660,5660,5660,5660,0
|
|
20230904,102100,22058090,5660,5660,5660,5660,0
|
|
20230904,102000,22058090,5660,5660,5660,5660,0
|
|
20230904,101900,22058090,5660,5660,5660,5660,6
|
|
20230904,101800,22024130,5660,5670,5670,5660,160
|
|
20230904,101700,21118430,5670,5670,5670,5670,1
|
|
20230904,101600,21112760,5670,5670,5670,5670,0
|
|
20230904,101500,21112760,5670,5670,5670,5670,0
|
|
20230904,101400,21112760,5670,5670,5670,5670,0
|
|
20230904,101300,21112760,5670,5670,5670,5670,0
|
|
20230904,101200,21112760,5670,5670,5670,5670,1
|
|
20230904,101100,21107090,5670,5670,5670,5670,104
|
|
20230904,101000,20517410,5680,5680,5680,5680,0
|
|
20230904,100900,20517410,5680,5680,5680,5680,10
|
|
20230904,100800,20460610,5670,5670,5670,5670,10
|
|
20230904,100700,20403910,5670,5670,5670,5670,0
|
|
20230904,100600,20403910,5670,5670,5670,5670,0
|
|
20230904,100500,20403910,5670,5670,5670,5670,0
|
|
20230904,100400,20403910,5670,5670,5670,5670,0
|
|
20230904,100300,20403910,5670,5670,5670,5670,0
|
|
20230904,100200,20403910,5670,5670,5670,5670,0
|
|
20230904,100100,20403910,5670,5670,5670,5670,0
|
|
20230904,100000,20403910,5670,5670,5670,5670,0
|
|
20230904,095900,20403910,5670,5670,5670,5670,0
|
|
20230904,095800,20403910,5670,5670,5670,5670,0
|
|
20230904,095700,20403910,5670,5670,5670,5670,0
|
|
20230904,095600,20403910,5670,5670,5670,5670,0
|
|
20230904,095500,20403910,5670,5670,5670,5670,0
|
|
20230904,095400,20403910,5670,5670,5670,5670,0
|
|
20230904,095300,20403910,5670,5670,5670,5670,173
|
|
20230904,095200,19423000,5670,5670,5670,5670,0
|
|
20230904,095100,19423000,5670,5670,5670,5670,0
|
|
20230904,095000,19423000,5670,5670,5670,5670,666
|
|
20230904,094900,15646780,5670,5670,5670,5670,0
|
|
20230904,094800,15646780,5670,5670,5670,5670,0
|
|
20230904,094700,15646780,5670,5670,5670,5670,10
|
|
20230904,094600,15590080,5660,5660,5660,5660,0
|
|
20230904,094500,15590080,5660,5660,5660,5660,0
|
|
20230904,094400,15590080,5660,5660,5660,5660,0
|
|
20230904,094300,15590080,5660,5660,5660,5660,65
|
|
20230904,094200,15222180,5680,5680,5680,5680,0
|
|
20230904,094100,15222180,5680,5680,5680,5680,0
|
|
20230904,094000,15222180,5680,5700,5700,5680,189
|
|
20230904,093900,14148640,5700,5700,5700,5700,0
|
|
20230904,093800,14148640,5700,5700,5700,5700,0
|
|
20230904,093700,14148640,5700,5700,5700,5700,1
|
|
20230904,093600,14142940,5700,5700,5700,5700,1
|
|
20230904,093500,14137240,5690,5690,5690,5690,0
|
|
20230904,093400,14137240,5690,5690,5690,5690,1
|
|
20230904,093300,14131550,5680,5680,5680,5680,3
|
|
20230904,093200,14114510,5680,5680,5680,5680,1
|
|
20230904,093100,14108830,5660,5660,5660,5660,0
|
|
20230904,093000,14108830,5660,5660,5660,5660,266
|
|
20230904,092900,12603270,5650,5660,5660,5650,127
|
|
20230904,092800,11884490,5660,5660,5660,5660,0
|
|
20230904,092700,11884490,5660,5660,5660,5660,0
|
|
20230904,092600,11884490,5660,5660,5660,5660,0
|
|
20230904,092500,11884490,5660,5660,5660,5660,240
|
|
20230904,092400,10526090,5660,5660,5660,5660,0
|
|
20230904,092300,10526090,5660,5660,5660,5660,2
|
|
20230904,092200,10514770,5660,5650,5660,5650,65
|
|
20230904,092100,10147500,5650,5650,5650,5650,17
|
|
20230904,092000,10051450,5650,5650,5650,5650,1
|
|
20230904,091900,10045800,5630,5660,5660,5630,300
|
|
20230904,091800,8354790,5650,5650,5650,5650,634
|
|
20230904,091700,4772690,5650,5680,5680,5650,296
|
|
20230904,091600,3096930,5690,5710,5710,5690,20
|
|
20230904,091500,2982750,5700,5690,5790,5690,90
|
|
20230904,091400,2464280,5680,5680,5680,5680,0
|
|
20230904,091300,2464280,5680,5680,5680,5680,10
|
|
20230904,091200,2407480,5670,5670,5670,5670,0
|
|
20230904,091100,2407480,5670,5670,5670,5670,108
|
|
20230904,091000,1795120,5670,5670,5670,5670,0
|
|
20230904,090900,1795120,5670,5670,5670,5670,8
|
|
20230904,090800,1749760,5680,5680,5680,5680,190
|
|
20230904,090700,670560,5670,5670,5670,5670,0
|
|
20230904,090600,670560,5670,5670,5670,5670,0
|
|
20230904,090500,670560,5670,5670,5670,5670,0
|
|
20230904,090400,670560,5670,5670,5670,5670,0
|
|
20230904,090300,670560,5670,5670,5670,5670,0
|
|
20230904,090200,670560,5670,5670,5670,5670,1
|
|
20230904,090100,664890,5640,5680,5680,5640,58
|
|
20230904,090000,337080,5700,5730,5730,5700,59
|