625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,192200,62033830,5780,5780,5780,5780,25
|
|
20230905,192100,62033830,5780,5780,5780,5780,0
|
|
20230905,192000,62033830,5780,5780,5780,5780,0
|
|
20230905,191900,62033830,5780,5780,5780,5780,0
|
|
20230905,191800,62033830,5780,5780,5780,5780,0
|
|
20230905,191700,62033830,5780,5780,5780,5780,0
|
|
20230905,191600,62033830,5780,5780,5780,5780,0
|
|
20230905,191500,62033830,5780,5780,5780,5780,0
|
|
20230905,191400,62033830,5780,5780,5780,5780,0
|
|
20230905,191300,62033830,5780,5780,5780,5780,0
|
|
20230905,191200,62033830,5780,5780,5780,5780,0
|
|
20230905,191100,62033830,5780,5780,5780,5780,0
|
|
20230905,191000,62033830,5780,5780,5780,5780,0
|
|
20230905,190900,62033830,5780,5780,5780,5780,0
|
|
20230905,190800,62033830,5780,5780,5780,5780,0
|
|
20230905,190700,62033830,5780,5780,5780,5780,0
|
|
20230905,190600,62033830,5780,5780,5780,5780,0
|
|
20230905,190500,62033830,5780,5780,5780,5780,0
|
|
20230905,190400,62033830,5780,5780,5780,5780,0
|
|
20230905,190300,62033830,5780,5780,5780,5780,0
|
|
20230905,190200,62033830,5780,5780,5780,5780,0
|
|
20230905,190100,62033830,5780,5780,5780,5780,0
|
|
20230905,190000,62033830,5780,5780,5780,5780,0
|
|
20230905,185900,62033830,5780,5780,5780,5780,0
|
|
20230905,185800,62033830,5780,5780,5780,5780,0
|
|
20230905,185700,62033830,5780,5780,5780,5780,0
|
|
20230905,185600,62033830,5780,5780,5780,5780,0
|
|
20230905,185500,62033830,5780,5780,5780,5780,0
|
|
20230905,185400,62033830,5780,5780,5780,5780,0
|
|
20230905,185300,62033830,5780,5780,5780,5780,0
|
|
20230905,185200,62033830,5780,5780,5780,5780,25
|
|
20230905,185100,62033830,5780,5780,5780,5780,0
|
|
20230905,185000,62033830,5780,5780,5780,5780,0
|
|
20230905,184900,62033830,5780,5780,5780,5780,0
|
|
20230905,184800,62033830,5780,5780,5780,5780,0
|
|
20230905,184700,62033830,5780,5780,5780,5780,0
|
|
20230905,184600,62033830,5780,5780,5780,5780,0
|
|
20230905,184500,62033830,5780,5780,5780,5780,0
|
|
20230905,184400,62033830,5780,5780,5780,5780,0
|
|
20230905,184300,62033830,5780,5780,5780,5780,0
|
|
20230905,184200,62033830,5780,5780,5780,5780,0
|
|
20230905,184100,62033830,5780,5780,5780,5780,0
|
|
20230905,184000,62033830,5780,5780,5780,5780,0
|
|
20230905,183900,62033830,5780,5780,5780,5780,0
|
|
20230905,183800,62033830,5780,5780,5780,5780,0
|
|
20230905,183700,62033830,5780,5780,5780,5780,0
|
|
20230905,183600,62033830,5780,5780,5780,5780,0
|
|
20230905,183500,62033830,5780,5780,5780,5780,0
|
|
20230905,183400,62033830,5780,5780,5780,5780,0
|
|
20230905,183300,62033830,5780,5780,5780,5780,0
|
|
20230905,183200,62033830,5780,5780,5780,5780,0
|
|
20230905,183100,62033830,5780,5780,5780,5780,0
|
|
20230905,183000,62033830,5780,5780,5780,5780,0
|
|
20230905,182900,62033830,5780,5780,5780,5780,0
|
|
20230905,182800,62033830,5780,5780,5780,5780,0
|
|
20230905,182700,62033830,5780,5780,5780,5780,0
|
|
20230905,182600,62033830,5780,5780,5780,5780,0
|
|
20230905,182500,62033830,5780,5780,5780,5780,0
|
|
20230905,182400,62033830,5780,5780,5780,5780,0
|
|
20230905,182300,62033830,5780,5780,5780,5780,0
|
|
20230905,182200,62033830,5780,5780,5780,5780,25
|
|
20230905,182100,62033830,5780,5780,5780,5780,0
|
|
20230905,182000,62033830,5780,5780,5780,5780,0
|
|
20230905,181900,62033830,5780,5780,5780,5780,0
|
|
20230905,181800,62033830,5780,5780,5780,5780,0
|
|
20230905,181700,62033830,5780,5780,5780,5780,0
|
|
20230905,181600,62033830,5780,5780,5780,5780,0
|
|
20230905,181500,62033830,5780,5780,5780,5780,0
|
|
20230905,181400,62033830,5780,5780,5780,5780,0
|
|
20230905,181300,62033830,5780,5780,5780,5780,0
|
|
20230905,181200,62033830,5780,5780,5780,5780,0
|
|
20230905,181100,62033830,5780,5780,5780,5780,0
|
|
20230905,181000,62033830,5780,5780,5780,5780,0
|
|
20230905,180900,62033830,5780,5780,5780,5780,0
|
|
20230905,180800,62033830,5780,5780,5780,5780,0
|
|
20230905,180700,62033830,5780,5780,5780,5780,0
|
|
20230905,180600,62033830,5780,5780,5780,5780,0
|
|
20230905,180500,62033830,5780,5780,5780,5780,0
|
|
20230905,180400,62033830,5780,5780,5780,5780,0
|
|
20230905,180300,62033830,5780,5780,5780,5780,0
|
|
20230905,180200,62033830,5780,5780,5780,5780,0
|
|
20230905,180100,62033830,5780,5780,5780,5780,0
|
|
20230905,180000,62033830,5780,5780,5780,5780,0
|
|
20230905,175900,62033830,5780,5780,5780,5780,0
|
|
20230905,175800,62033830,5780,5780,5780,5780,0
|
|
20230905,175700,62033830,5780,5780,5780,5780,0
|
|
20230905,175600,62033830,5780,5780,5780,5780,0
|
|
20230905,175500,62033830,5780,5780,5780,5780,0
|
|
20230905,175400,62033830,5780,5780,5780,5780,0
|
|
20230905,175300,62033830,5780,5780,5780,5780,0
|
|
20230905,175200,62033830,5780,5780,5780,5780,25
|
|
20230905,175100,62033830,5780,5780,5780,5780,0
|
|
20230905,175000,62033830,5780,5780,5780,5780,0
|
|
20230905,174900,62033830,5780,5780,5780,5780,0
|
|
20230905,174800,62033830,5780,5780,5780,5780,0
|
|
20230905,174700,62033830,5780,5780,5780,5780,0
|
|
20230905,174600,62033830,5780,5780,5780,5780,0
|
|
20230905,174500,62033830,5780,5780,5780,5780,0
|
|
20230905,174400,62033830,5780,5780,5780,5780,0
|
|
20230905,174300,62033830,5780,5780,5780,5780,0
|
|
20230905,174200,62033830,5780,5780,5780,5780,0
|
|
20230905,174100,62033830,5780,5780,5780,5780,0
|
|
20230905,174000,62033830,5780,5780,5780,5780,0
|
|
20230905,173900,62033830,5780,5780,5780,5780,0
|
|
20230905,173800,62033830,5780,5780,5780,5780,0
|
|
20230905,173700,62033830,5780,5780,5780,5780,0
|
|
20230905,173600,62033830,5780,5780,5780,5780,0
|
|
20230905,173500,62033830,5780,5780,5780,5780,0
|
|
20230905,173400,62033830,5780,5780,5780,5780,0
|
|
20230905,173300,62033830,5780,5780,5780,5780,0
|
|
20230905,173200,62033830,5780,5780,5780,5780,0
|
|
20230905,173100,62033830,5780,5780,5780,5780,0
|
|
20230905,173000,62033830,5780,5780,5780,5780,0
|
|
20230905,172900,62033830,5780,5780,5780,5780,0
|
|
20230905,172800,62033830,5780,5780,5780,5780,0
|
|
20230905,172700,62033830,5780,5780,5780,5780,0
|
|
20230905,172600,62033830,5780,5780,5780,5780,0
|
|
20230905,172500,62033830,5780,5780,5780,5780,0
|
|
20230905,172400,62033830,5780,5780,5780,5780,0
|
|
20230905,172300,62033830,5780,5780,5780,5780,0
|
|
20230905,172200,62033830,5780,5780,5780,5780,25
|
|
20230905,172100,62033830,5780,5780,5780,5780,0
|
|
20230905,172000,62033830,5780,5780,5780,5780,0
|
|
20230905,171900,62033830,5780,5780,5780,5780,0
|
|
20230905,171800,62033830,5780,5780,5780,5780,0
|
|
20230905,171700,62033830,5780,5780,5780,5780,0
|
|
20230905,171600,62033830,5780,5780,5780,5780,0
|
|
20230905,171500,62033830,5780,5780,5780,5780,0
|
|
20230905,171400,62033830,5780,5780,5780,5780,0
|
|
20230905,171300,62033830,5780,5780,5780,5780,0
|
|
20230905,171200,62033830,5780,5780,5780,5780,0
|
|
20230905,171100,62033830,5780,5780,5780,5780,0
|
|
20230905,171000,62033830,5780,5780,5780,5780,0
|
|
20230905,170900,62033830,5780,5780,5780,5780,0
|
|
20230905,170800,62033830,5780,5780,5780,5780,0
|
|
20230905,170700,62033830,5780,5780,5780,5780,0
|
|
20230905,170600,62033830,5780,5780,5780,5780,0
|
|
20230905,170500,62033830,5780,5780,5780,5780,0
|
|
20230905,170400,62033830,5780,5780,5780,5780,0
|
|
20230905,170300,62033830,5780,5780,5780,5780,0
|
|
20230905,170200,62033830,5780,5780,5780,5780,0
|
|
20230905,170100,62033830,5780,5780,5780,5780,0
|
|
20230905,170000,62033830,5780,5780,5780,5780,0
|
|
20230905,165900,62033830,5780,5780,5780,5780,0
|
|
20230905,165800,62033830,5780,5780,5780,5780,0
|
|
20230905,165700,62033830,5780,5780,5780,5780,0
|
|
20230905,165600,62033830,5780,5780,5780,5780,0
|
|
20230905,165500,62033830,5780,5780,5780,5780,0
|
|
20230905,165400,62033830,5780,5780,5780,5780,0
|
|
20230905,165300,62033830,5780,5780,5780,5780,0
|
|
20230905,165200,62033830,5780,5780,5780,5780,25
|
|
20230905,165100,62033830,5780,5780,5780,5780,0
|
|
20230905,165000,62033830,5780,5780,5780,5780,0
|
|
20230905,164900,62033830,5780,5780,5780,5780,0
|
|
20230905,164800,62033830,5780,5780,5780,5780,0
|
|
20230905,164700,62033830,5780,5780,5780,5780,0
|
|
20230905,164600,62033830,5780,5780,5780,5780,0
|
|
20230905,164500,62033830,5780,5780,5780,5780,0
|
|
20230905,164400,62033830,5780,5780,5780,5780,0
|
|
20230905,164300,62033830,5780,5780,5780,5780,0
|
|
20230905,164200,62033830,5780,5780,5780,5780,0
|
|
20230905,164100,62033830,5780,5780,5780,5780,0
|
|
20230905,164000,62033830,5780,5780,5780,5780,0
|
|
20230905,163900,62033830,5780,5780,5780,5780,0
|
|
20230905,163800,62033830,5780,5780,5780,5780,0
|
|
20230905,163700,62033830,5780,5780,5780,5780,0
|
|
20230905,163600,62033830,5780,5780,5780,5780,0
|
|
20230905,163500,62033830,5780,5780,5780,5780,0
|
|
20230905,163400,62033830,5780,5780,5780,5780,0
|
|
20230905,163300,62033830,5780,5780,5780,5780,0
|
|
20230905,163200,62033830,5780,5780,5780,5780,0
|
|
20230905,163100,62033830,5780,5780,5780,5780,0
|
|
20230905,163000,62033830,5780,5780,5780,5780,0
|
|
20230905,162900,62033830,5780,5780,5780,5780,0
|
|
20230905,162800,62033830,5780,5780,5780,5780,0
|
|
20230905,162700,62033830,5780,5780,5780,5780,0
|
|
20230905,162600,62033830,5780,5780,5780,5780,0
|
|
20230905,162500,62033830,5780,5780,5780,5780,0
|
|
20230905,162400,62033830,5780,5780,5780,5780,0
|
|
20230905,162300,62033830,5780,5780,5780,5780,0
|
|
20230905,162200,62033830,5780,5780,5780,5780,25
|
|
20230905,162100,62033830,5780,5780,5780,5780,0
|
|
20230905,162000,62033830,5780,5780,5780,5780,0
|
|
20230905,161900,62033830,5780,5780,5780,5780,0
|
|
20230905,161800,62033830,5780,5780,5780,5780,0
|
|
20230905,161700,62033830,5780,5780,5780,5780,0
|
|
20230905,161600,62033830,5780,5780,5780,5780,0
|
|
20230905,161500,62033830,5780,5780,5780,5780,0
|
|
20230905,161400,62033830,5780,5780,5780,5780,0
|
|
20230905,161300,62033830,5780,5780,5780,5780,0
|
|
20230905,161200,62033830,5780,5780,5780,5780,0
|
|
20230905,161100,62033830,5780,5780,5780,5780,0
|
|
20230905,161000,62033830,5780,5780,5780,5780,0
|
|
20230905,160900,62033830,5780,5780,5780,5780,0
|
|
20230905,160800,62033830,5780,5780,5780,5780,0
|
|
20230905,160700,62033830,5780,5780,5780,5780,0
|
|
20230905,160600,62033830,5780,5780,5780,5780,0
|
|
20230905,160500,62033830,5780,5780,5780,5780,0
|
|
20230905,160400,62033830,5780,5780,5780,5780,0
|
|
20230905,160300,62033830,5780,5780,5780,5780,0
|
|
20230905,160200,62033830,5780,5780,5780,5780,0
|
|
20230905,160100,62033830,5780,5780,5780,5780,0
|
|
20230905,160000,62033830,5780,5780,5780,5780,0
|
|
20230905,155900,62033830,5780,5780,5780,5780,0
|
|
20230905,155800,62033830,5780,5780,5780,5780,0
|
|
20230905,155700,62033830,5780,5780,5780,5780,0
|
|
20230905,155600,62033830,5780,5780,5780,5780,0
|
|
20230905,155500,62033830,5780,5780,5780,5780,0
|
|
20230905,155400,62033830,5780,5780,5780,5780,0
|
|
20230905,155300,62033830,5780,5780,5780,5780,0
|
|
20230905,155200,62033830,5780,5780,5780,5780,25
|
|
20230905,155100,62033830,5780,5780,5780,5780,0
|
|
20230905,155000,62033830,5780,5780,5780,5780,0
|
|
20230905,154900,62033830,5780,5780,5780,5780,0
|
|
20230905,154800,62033830,5780,5780,5780,5780,0
|
|
20230905,154700,62033830,5780,5780,5780,5780,0
|
|
20230905,154600,62033830,5780,5780,5780,5780,0
|
|
20230905,154500,62033830,5780,5780,5780,5780,0
|
|
20230905,154400,62033830,5780,5780,5780,5780,0
|
|
20230905,154300,62033830,5780,5780,5780,5780,0
|
|
20230905,154200,62033830,5780,5780,5780,5780,0
|
|
20230905,154100,62033830,5780,5780,5780,5780,0
|
|
20230905,154000,62033830,5780,5780,5780,5780,0
|
|
20230905,153900,62033830,5780,5780,5780,5780,0
|
|
20230905,153800,62033830,5780,5780,5780,5780,0
|
|
20230905,153700,62033830,5780,5780,5780,5780,0
|
|
20230905,153600,62033830,5780,5780,5780,5780,0
|
|
20230905,153500,62033830,5780,5780,5780,5780,0
|
|
20230905,153400,62033830,5780,5780,5780,5780,0
|
|
20230905,153300,62033830,5780,5780,5780,5780,0
|
|
20230905,153200,62033830,5780,5780,5780,5780,0
|
|
20230905,153100,62033830,5780,5780,5780,5780,0
|
|
20230905,153000,62033830,5780,5780,5780,5780,25
|
|
20230905,152900,61889330,5780,5780,5780,5780,0
|
|
20230905,152800,61889330,5780,5780,5780,5780,0
|
|
20230905,152700,61889330,5780,5780,5780,5780,0
|
|
20230905,152600,61889330,5780,5780,5780,5780,0
|
|
20230905,152500,61889330,5780,5780,5780,5780,0
|
|
20230905,152400,61889330,5780,5780,5780,5780,0
|
|
20230905,152300,61889330,5780,5780,5780,5780,0
|
|
20230905,152200,61889330,5780,5780,5780,5780,0
|
|
20230905,152100,61889330,5780,5780,5780,5780,0
|
|
20230905,152000,61889330,5780,5780,5780,5780,0
|
|
20230905,151900,61889330,5780,5780,5780,5780,1
|
|
20230905,151800,61883550,5760,5760,5760,5760,0
|
|
20230905,151700,61883550,5760,5760,5760,5760,0
|
|
20230905,151600,61883550,5760,5760,5760,5760,1
|
|
20230905,151500,61877790,5770,5770,5770,5770,0
|
|
20230905,151400,61877790,5770,5770,5770,5770,1
|
|
20230905,151300,61872020,5760,5760,5760,5760,0
|
|
20230905,151200,61872020,5760,5760,5760,5760,16
|
|
20230905,151100,61779860,5760,5760,5760,5760,25
|
|
20230905,151000,61635860,5760,5760,5760,5760,68
|
|
20230905,150900,61244180,5730,5730,5730,5730,0
|
|
20230905,150800,61244180,5730,5730,5730,5730,0
|
|
20230905,150700,61244180,5730,5730,5730,5730,0
|
|
20230905,150600,61244180,5730,5730,5730,5730,0
|
|
20230905,150500,61244180,5730,5730,5730,5730,0
|
|
20230905,150400,61244180,5730,5730,5730,5730,0
|
|
20230905,150300,61244180,5730,5730,5730,5730,0
|
|
20230905,150200,61244180,5730,5730,5730,5730,0
|
|
20230905,150100,61244180,5730,5730,5730,5730,0
|
|
20230905,150000,61244180,5730,5730,5730,5730,1
|
|
20230905,145900,61238450,5760,5760,5760,5760,0
|
|
20230905,145800,61238450,5760,5760,5760,5760,500
|
|
20230905,145700,58358450,5760,5760,5760,5760,0
|
|
20230905,145600,58358450,5760,5760,5760,5760,0
|
|
20230905,145500,58358450,5760,5760,5760,5760,0
|
|
20230905,145400,58358450,5760,5760,5760,5760,0
|
|
20230905,145300,58358450,5760,5760,5760,5760,0
|
|
20230905,145200,58358450,5760,5760,5760,5760,0
|
|
20230905,145100,58358450,5760,5750,5760,5750,80
|
|
20230905,145000,57897660,5760,5760,5760,5760,0
|
|
20230905,144900,57897660,5760,5760,5760,5760,0
|
|
20230905,144800,57897660,5760,5760,5760,5760,0
|
|
20230905,144700,57897660,5760,5760,5760,5760,0
|
|
20230905,144600,57897660,5760,5760,5760,5760,0
|
|
20230905,144500,57897660,5760,5760,5760,5760,0
|
|
20230905,144400,57897660,5760,5760,5760,5760,0
|
|
20230905,144300,57897660,5760,5760,5760,5760,0
|
|
20230905,144200,57897660,5760,5760,5760,5760,0
|
|
20230905,144100,57897660,5760,5760,5760,5760,75
|
|
20230905,144000,57465660,5780,5780,5780,5780,0
|
|
20230905,143900,57465660,5780,5780,5780,5780,0
|
|
20230905,143800,57465660,5780,5780,5780,5780,0
|
|
20230905,143700,57465660,5780,5780,5780,5780,0
|
|
20230905,143600,57465660,5780,5780,5780,5780,0
|
|
20230905,143500,57465660,5780,5780,5780,5780,0
|
|
20230905,143400,57465660,5780,5780,5780,5780,0
|
|
20230905,143300,57465660,5780,5740,5780,5740,50
|
|
20230905,143200,57177810,5750,5750,5750,5750,0
|
|
20230905,143100,57177810,5750,5750,5750,5750,0
|
|
20230905,143000,57177810,5750,5750,5750,5750,0
|
|
20230905,142900,57177810,5750,5750,5750,5750,0
|
|
20230905,142800,57177810,5750,5730,5750,5730,25
|
|
20230905,142700,57034160,5730,5730,5730,5730,0
|
|
20230905,142600,57034160,5730,5730,5730,5730,20
|
|
20230905,142500,56919560,5750,5750,5750,5750,0
|
|
20230905,142400,56919560,5750,5750,5750,5750,0
|
|
20230905,142300,56919560,5750,5750,5750,5750,0
|
|
20230905,142200,56919560,5750,5740,5750,5740,125
|
|
20230905,142100,56201960,5740,5740,5740,5740,79
|
|
20230905,142000,55748500,5750,5750,5750,5750,0
|
|
20230905,141900,55748500,5750,5750,5750,5750,20
|
|
20230905,141800,55633500,5750,5750,5750,5750,40
|
|
20230905,141700,55403500,5740,5740,5740,5740,0
|
|
20230905,141600,55403500,5740,5740,5740,5740,0
|
|
20230905,141500,55403500,5740,5740,5740,5740,1
|
|
20230905,141400,55397760,5750,5750,5750,5750,0
|
|
20230905,141300,55397760,5750,5750,5750,5750,0
|
|
20230905,141200,55397760,5750,5750,5750,5750,0
|
|
20230905,141100,55397760,5750,5750,5750,5750,40
|
|
20230905,141000,55167760,5740,5740,5740,5740,0
|
|
20230905,140900,55167760,5740,5740,5740,5740,0
|
|
20230905,140800,55167760,5740,5740,5740,5740,0
|
|
20230905,140700,55167760,5740,5740,5740,5740,24
|
|
20230905,140600,55030000,5740,5750,5750,5740,38
|
|
20230905,140500,54811510,5750,5750,5750,5750,4
|
|
20230905,140400,54788510,5760,5760,5760,5760,0
|
|
20230905,140300,54788510,5760,5760,5760,5760,0
|
|
20230905,140200,54788510,5760,5760,5760,5760,0
|
|
20230905,140100,54788510,5760,5760,5760,5760,0
|
|
20230905,140000,54788510,5760,5760,5760,5760,0
|
|
20230905,135900,54788510,5760,5760,5760,5760,0
|
|
20230905,135800,54788510,5760,5760,5760,5760,0
|
|
20230905,135700,54788510,5760,5760,5760,5760,0
|
|
20230905,135600,54788510,5760,5760,5760,5760,12
|
|
20230905,135500,54719390,5760,5760,5760,5760,8
|
|
20230905,135400,54673310,5750,5750,5750,5750,3
|
|
20230905,135300,54656060,5750,5750,5750,5750,1
|
|
20230905,135200,54650310,5770,5770,5770,5770,0
|
|
20230905,135100,54650310,5770,5770,5770,5770,0
|
|
20230905,135000,54650310,5770,5770,5770,5770,0
|
|
20230905,134900,54650310,5770,5770,5770,5770,2
|
|
20230905,134800,54638770,5760,5760,5760,5760,20
|
|
20230905,134700,54523570,5750,5760,5760,5750,186
|
|
20230905,134600,53452270,5760,5760,5760,5760,0
|
|
20230905,134500,53452270,5760,5760,5760,5760,5
|
|
20230905,134400,53423470,5750,5750,5750,5750,1
|
|
20230905,134300,53417720,5750,5750,5750,5750,2
|
|
20230905,134200,53406220,5750,5750,5750,5750,25
|
|
20230905,134100,53262470,5760,5760,5760,5760,0
|
|
20230905,134000,53262470,5760,5730,5760,5730,2
|
|
20230905,133900,53250980,5770,5770,5770,5770,0
|
|
20230905,133800,53250980,5770,5770,5770,5770,0
|
|
20230905,133700,53250980,5770,5770,5770,5770,0
|
|
20230905,133600,53250980,5770,5770,5770,5770,0
|
|
20230905,133500,53250980,5770,5770,5770,5770,0
|
|
20230905,133400,53250980,5770,5770,5770,5770,3
|
|
20230905,133300,53233670,5780,5780,5780,5780,0
|
|
20230905,133200,53233670,5780,5780,5780,5780,0
|
|
20230905,133100,53233670,5780,5780,5780,5780,0
|
|
20230905,133000,53233670,5780,5780,5780,5780,0
|
|
20230905,132900,53233670,5780,5780,5780,5780,0
|
|
20230905,132800,53233670,5780,5750,5790,5750,201
|
|
20230905,132700,52073760,5710,5710,5710,5710,0
|
|
20230905,132600,52073760,5710,5710,5710,5710,0
|
|
20230905,132500,52073760,5710,5710,5710,5710,0
|
|
20230905,132400,52073760,5710,5710,5710,5710,0
|
|
20230905,132300,52073760,5710,5710,5710,5710,0
|
|
20230905,132200,52073760,5710,5710,5710,5710,0
|
|
20230905,132100,52073760,5710,5710,5710,5710,0
|
|
20230905,132000,52073760,5710,5710,5710,5710,0
|
|
20230905,131900,52073760,5710,5710,5710,5710,0
|
|
20230905,131800,52073760,5710,5710,5710,5710,0
|
|
20230905,131700,52073760,5710,5710,5710,5710,0
|
|
20230905,131600,52073760,5710,5710,5710,5710,0
|
|
20230905,131500,52073760,5710,5710,5710,5710,2
|
|
20230905,131400,52062340,5710,5710,5710,5710,5
|
|
20230905,131300,52033790,5740,5740,5740,5740,295
|
|
20230905,131200,50340490,5740,5740,5740,5740,205
|
|
20230905,131100,49163790,5700,5700,5700,5700,0
|
|
20230905,131000,49163790,5700,5700,5700,5700,0
|
|
20230905,130900,49163790,5700,5700,5700,5700,0
|
|
20230905,130800,49163790,5700,5700,5700,5700,0
|
|
20230905,130700,49163790,5700,5700,5700,5700,0
|
|
20230905,130600,49163790,5700,5700,5700,5700,0
|
|
20230905,130500,49163790,5700,5700,5700,5700,0
|
|
20230905,130400,49163790,5700,5700,5700,5700,2
|
|
20230905,130300,49152390,5700,5700,5700,5700,0
|
|
20230905,130200,49152390,5700,5710,5710,5700,203
|
|
20230905,130100,47995170,5710,5710,5710,5710,130
|
|
20230905,130000,47252870,5710,5710,5710,5710,90
|
|
20230905,125900,46738970,5710,5710,5710,5710,120
|
|
20230905,125800,46053770,5730,5730,5730,5730,30
|
|
20230905,125700,45881870,5730,5710,5730,5710,417
|
|
20230905,125600,43500260,5720,5720,5720,5720,23
|
|
20230905,125500,43368700,5720,5720,5720,5720,341
|
|
20230905,125400,41418180,5730,5730,5730,5730,0
|
|
20230905,125300,41418180,5730,5730,5730,5730,18
|
|
20230905,125200,41315040,5730,5730,5730,5730,0
|
|
20230905,125100,41315040,5730,5730,5730,5730,0
|
|
20230905,125000,41315040,5730,5730,5730,5730,199
|
|
20230905,124900,40174770,5740,5740,5740,5740,2
|
|
20230905,124800,40163290,5770,5770,5770,5770,2
|
|
20230905,124700,40151750,5770,5770,5770,5770,0
|
|
20230905,124600,40151750,5770,5770,5770,5770,0
|
|
20230905,124500,40151750,5770,5770,5770,5770,1
|
|
20230905,124400,40145980,5770,5770,5770,5770,0
|
|
20230905,124300,40145980,5770,5770,5770,5770,0
|
|
20230905,124200,40145980,5770,5770,5770,5770,0
|
|
20230905,124100,40145980,5770,5770,5770,5770,0
|
|
20230905,124000,40145980,5770,5770,5770,5770,0
|
|
20230905,123900,40145980,5770,5740,5770,5740,10
|
|
20230905,123800,40088370,5720,5720,5720,5720,0
|
|
20230905,123700,40088370,5720,5720,5720,5720,0
|
|
20230905,123600,40088370,5720,5720,5720,5720,97
|
|
20230905,123500,39533530,5720,5730,5730,5720,92
|
|
20230905,123400,39006930,5740,5740,5740,5740,0
|
|
20230905,123300,39006930,5740,5740,5740,5740,1
|
|
20230905,123200,39001190,5730,5730,5730,5730,0
|
|
20230905,123100,39001190,5730,5730,5730,5730,0
|
|
20230905,123000,39001190,5730,5730,5730,5730,1
|
|
20230905,122900,38995460,5730,5730,5730,5730,0
|
|
20230905,122800,38995460,5730,5730,5730,5730,0
|
|
20230905,122700,38995460,5730,5730,5730,5730,0
|
|
20230905,122600,38995460,5730,5730,5730,5730,0
|
|
20230905,122500,38995460,5730,5750,5750,5730,339
|
|
20230905,122400,37052100,5780,5780,5780,5780,0
|
|
20230905,122300,37052100,5780,5780,5780,5780,0
|
|
20230905,122200,37052100,5780,5780,5780,5780,0
|
|
20230905,122100,37052100,5780,5780,5780,5780,0
|
|
20230905,122000,37052100,5780,5780,5780,5780,0
|
|
20230905,121900,37052100,5780,5780,5780,5780,0
|
|
20230905,121800,37052100,5780,5780,5780,5780,1
|
|
20230905,121700,37046320,5760,5760,5760,5760,2
|
|
20230905,121600,37034800,5760,5760,5760,5760,0
|
|
20230905,121500,37034800,5760,5760,5760,5760,0
|
|
20230905,121400,37034800,5760,5760,5760,5760,0
|
|
20230905,121300,37034800,5760,5760,5760,5760,0
|
|
20230905,121200,37034800,5760,5760,5760,5760,0
|
|
20230905,121100,37034800,5760,5760,5760,5760,0
|
|
20230905,121000,37034800,5760,5760,5760,5760,0
|
|
20230905,120900,37034800,5760,5760,5760,5760,0
|
|
20230905,120800,37034800,5760,5760,5760,5760,0
|
|
20230905,120700,37034800,5760,5760,5760,5760,0
|
|
20230905,120600,37034800,5760,5760,5760,5760,0
|
|
20230905,120500,37034800,5760,5760,5760,5760,1
|
|
20230905,120400,37029040,5760,5760,5760,5760,7
|
|
20230905,120300,36988720,5780,5780,5780,5780,0
|
|
20230905,120200,36988720,5780,5780,5780,5780,2
|
|
20230905,120100,36977160,5790,5790,5790,5790,0
|
|
20230905,120000,36977160,5790,5790,5790,5790,0
|
|
20230905,115900,36977160,5790,5790,5790,5790,0
|
|
20230905,115800,36977160,5790,5790,5790,5790,0
|
|
20230905,115700,36977160,5790,5790,5790,5790,0
|
|
20230905,115600,36977160,5790,5790,5790,5790,0
|
|
20230905,115500,36977160,5790,5790,5790,5790,0
|
|
20230905,115400,36977160,5790,5790,5790,5790,0
|
|
20230905,115300,36977160,5790,5790,5790,5790,0
|
|
20230905,115200,36977160,5790,5750,5790,5750,190
|
|
20230905,115100,35878690,5760,5760,5760,5760,0
|
|
20230905,115000,35878690,5760,5760,5760,5760,0
|
|
20230905,114900,35878690,5760,5760,5760,5760,0
|
|
20230905,114800,35878690,5760,5760,5760,5760,0
|
|
20230905,114700,35878690,5760,5760,5760,5760,20
|
|
20230905,114600,35763490,5760,5760,5760,5760,0
|
|
20230905,114500,35763490,5760,5760,5760,5760,1
|
|
20230905,114400,35757730,5750,5750,5750,5750,1
|
|
20230905,114300,35751980,5760,5760,5760,5760,1
|
|
20230905,114200,35746220,5730,5730,5730,5730,0
|
|
20230905,114100,35746220,5730,5730,5730,5730,0
|
|
20230905,114000,35746220,5730,5730,5730,5730,0
|
|
20230905,113900,35746220,5730,5730,5730,5730,0
|
|
20230905,113800,35746220,5730,5730,5730,5730,0
|
|
20230905,113700,35746220,5730,5730,5730,5730,0
|
|
20230905,113600,35746220,5730,5730,5730,5730,0
|
|
20230905,113500,35746220,5730,5730,5730,5730,0
|
|
20230905,113400,35746220,5730,5730,5730,5730,9
|
|
20230905,113300,35694650,5730,5730,5730,5730,0
|
|
20230905,113200,35694650,5730,5730,5730,5730,0
|
|
20230905,113100,35694650,5730,5750,5750,5730,499
|
|
20230905,113000,32833160,5760,5760,5760,5760,0
|
|
20230905,112900,32833160,5760,5760,5760,5760,0
|
|
20230905,112800,32833160,5760,5760,5760,5760,0
|
|
20230905,112700,32833160,5760,5760,5760,5760,0
|
|
20230905,112600,32833160,5760,5760,5760,5760,118
|
|
20230905,112500,32153480,5770,5770,5770,5770,0
|
|
20230905,112400,32153480,5770,5770,5770,5770,0
|
|
20230905,112300,32153480,5770,5770,5770,5770,3
|
|
20230905,112200,32136170,5770,5770,5770,5770,0
|
|
20230905,112100,32136170,5770,5770,5770,5770,1
|
|
20230905,112000,32130400,5770,5770,5770,5770,3
|
|
20230905,111900,32113090,5790,5790,5790,5790,0
|
|
20230905,111800,32113090,5790,5790,5790,5790,0
|
|
20230905,111700,32113090,5790,5790,5790,5790,0
|
|
20230905,111600,32113090,5790,5790,5790,5790,10
|
|
20230905,111500,32055190,5790,5790,5790,5790,0
|
|
20230905,111400,32055190,5790,5790,5790,5790,0
|
|
20230905,111300,32055190,5790,5790,5790,5790,0
|
|
20230905,111200,32055190,5790,5790,5790,5790,0
|
|
20230905,111100,32055190,5790,5790,5790,5790,0
|
|
20230905,111000,32055190,5790,5790,5790,5790,0
|
|
20230905,110900,32055190,5790,5790,5790,5790,0
|
|
20230905,110800,32055190,5790,5790,5790,5790,4
|
|
20230905,110700,32032030,5790,5790,5790,5790,1
|
|
20230905,110600,32026240,5780,5780,5780,5780,10
|
|
20230905,110500,31968440,5790,5790,5790,5790,6
|
|
20230905,110400,31933700,5760,5760,5760,5760,0
|
|
20230905,110300,31933700,5760,5760,5760,5760,0
|
|
20230905,110200,31933700,5760,5760,5760,5760,0
|
|
20230905,110100,31933700,5760,5760,5760,5760,0
|
|
20230905,110000,31933700,5760,5760,5760,5760,0
|
|
20230905,105900,31933700,5760,5760,5760,5760,0
|
|
20230905,105800,31933700,5760,5760,5760,5760,51
|
|
20230905,105700,31639940,5760,5760,5760,5760,0
|
|
20230905,105600,31639940,5760,5760,5760,5760,15
|
|
20230905,105500,31553540,5760,5760,5760,5760,21
|
|
20230905,105400,31432580,5770,5770,5770,5770,0
|
|
20230905,105300,31432580,5770,5770,5770,5770,0
|
|
20230905,105200,31432580,5770,5770,5770,5770,0
|
|
20230905,105100,31432580,5770,5770,5770,5770,0
|
|
20230905,105000,31432580,5770,5770,5770,5770,477
|
|
20230905,104900,28680290,5800,5800,5800,5800,0
|
|
20230905,104800,28680290,5800,5800,5800,5800,1
|
|
20230905,104700,28674490,5770,5770,5770,5770,0
|
|
20230905,104600,28674490,5770,5770,5770,5770,0
|
|
20230905,104500,28674490,5770,5770,5770,5770,17
|
|
20230905,104400,28576400,5800,5800,5800,5800,0
|
|
20230905,104300,28576400,5800,5800,5800,5800,0
|
|
20230905,104200,28576400,5800,5800,5800,5800,0
|
|
20230905,104100,28576400,5800,5800,5800,5800,5
|
|
20230905,104000,28547400,5800,5790,5800,5790,23
|
|
20230905,103900,28414110,5790,5790,5790,5790,1
|
|
20230905,103800,28408320,5800,5790,5800,5790,300
|
|
20230905,103700,26669520,5790,5790,5790,5790,0
|
|
20230905,103600,26669520,5790,5790,5790,5790,0
|
|
20230905,103500,26669520,5790,5790,5790,5790,0
|
|
20230905,103400,26669520,5790,5790,5790,5790,0
|
|
20230905,103300,26669520,5790,5790,5790,5790,0
|
|
20230905,103200,26669520,5790,5790,5790,5790,1
|
|
20230905,103100,26663730,5760,5780,5790,5760,559
|
|
20230905,103000,23427310,5770,5770,5770,5770,0
|
|
20230905,102900,23427310,5770,5770,5770,5770,0
|
|
20230905,102800,23427310,5770,5770,5770,5770,0
|
|
20230905,102700,23427310,5770,5770,5770,5770,4
|
|
20230905,102600,23404230,5770,5770,5770,5770,0
|
|
20230905,102500,23404230,5770,5770,5770,5770,50
|
|
20230905,102400,23115730,5760,5760,5760,5760,0
|
|
20230905,102300,23115730,5760,5760,5760,5760,0
|
|
20230905,102200,23115730,5760,5760,5760,5760,5
|
|
20230905,102100,23086930,5770,5770,5770,5770,0
|
|
20230905,102000,23086930,5770,5770,5770,5770,0
|
|
20230905,101900,23086930,5770,5770,5770,5770,0
|
|
20230905,101800,23086930,5770,5770,5770,5770,0
|
|
20230905,101700,23086930,5770,5770,5770,5770,1
|
|
20230905,101600,23081160,5770,5770,5770,5770,1
|
|
20230905,101500,23075390,5740,5740,5740,5740,1
|
|
20230905,101400,23069650,5740,5740,5740,5730,814
|
|
20230905,101300,18397460,5740,5740,5740,5740,0
|
|
20230905,101200,18397460,5740,5740,5740,5740,2
|
|
20230905,101100,18385980,5740,5740,5740,5740,5
|
|
20230905,101000,18357280,5730,5730,5730,5730,0
|
|
20230905,100900,18357280,5730,5730,5730,5730,0
|
|
20230905,100800,18357280,5730,5730,5730,5730,0
|
|
20230905,100700,18357280,5730,5730,5730,5730,1
|
|
20230905,100600,18351550,5740,5740,5740,5740,0
|
|
20230905,100500,18351550,5740,5740,5740,5740,20
|
|
20230905,100400,18236750,5740,5740,5740,5740,52
|
|
20230905,100300,17938270,5730,5730,5730,5730,0
|
|
20230905,100200,17938270,5730,5730,5730,5730,0
|
|
20230905,100100,17938270,5730,5730,5730,5730,0
|
|
20230905,100000,17938270,5730,5730,5730,5730,0
|
|
20230905,095900,17938270,5730,5730,5730,5730,0
|
|
20230905,095800,17938270,5730,5730,5730,5730,1
|
|
20230905,095700,17932540,5730,5730,5730,5730,0
|
|
20230905,095600,17932540,5730,5730,5730,5730,0
|
|
20230905,095500,17932540,5730,5740,5740,5730,3
|
|
20230905,095400,17915340,5730,5730,5730,5730,2
|
|
20230905,095300,17903880,5740,5740,5740,5740,16
|
|
20230905,095200,17812040,5740,5740,5740,5740,50
|
|
20230905,095100,17525040,5740,5740,5740,5740,0
|
|
20230905,095000,17525040,5740,5740,5740,5740,25
|
|
20230905,094900,17381540,5740,5740,5740,5740,7
|
|
20230905,094800,17341360,5740,5740,5740,5740,9
|
|
20230905,094700,17289700,5750,5750,5750,5750,0
|
|
20230905,094600,17289700,5750,5750,5750,5750,0
|
|
20230905,094500,17289700,5750,5750,5750,5750,0
|
|
20230905,094400,17289700,5750,5750,5750,5750,1
|
|
20230905,094300,17283950,5750,5760,5760,5750,127
|
|
20230905,094200,16552970,5760,5760,5760,5760,27
|
|
20230905,094100,16397450,5760,5760,5760,5760,0
|
|
20230905,094000,16397450,5760,5760,5760,5760,6
|
|
20230905,093900,16362890,5760,5760,5760,5760,0
|
|
20230905,093800,16362890,5760,5770,5770,5760,185
|
|
20230905,093700,15297280,5760,5760,5760,5760,0
|
|
20230905,093600,15297280,5760,5760,5760,5760,0
|
|
20230905,093500,15297280,5760,5760,5760,5760,0
|
|
20230905,093400,15297280,5760,5760,5760,5760,2
|
|
20230905,093300,15285760,5760,5760,5760,5760,0
|
|
20230905,093200,15285760,5760,5760,5760,5760,17
|
|
20230905,093100,15187840,5770,5770,5770,5770,2
|
|
20230905,093000,15176300,5790,5790,5790,5790,0
|
|
20230905,092900,15176300,5790,5790,5790,5790,0
|
|
20230905,092800,15176300,5790,5790,5790,5790,31
|
|
20230905,092700,14996810,5790,5790,5790,5790,1
|
|
20230905,092600,14991020,5790,5790,5800,5790,48
|
|
20230905,092500,14712960,5790,5790,5790,5790,0
|
|
20230905,092400,14712960,5790,5790,5790,5790,0
|
|
20230905,092300,14712960,5790,5790,5790,5790,0
|
|
20230905,092200,14712960,5790,5790,5790,5790,0
|
|
20230905,092100,14712960,5790,5790,5790,5790,0
|
|
20230905,092000,14712960,5790,5790,5790,5790,60
|
|
20230905,091900,14365560,5780,5780,5780,5780,18
|
|
20230905,091800,14261520,5780,5790,5790,5780,501
|
|
20230905,091700,11360740,5790,5790,5790,5790,4
|
|
20230905,091600,11337580,5790,5790,5790,5790,1
|
|
20230905,091500,11331790,5740,5740,5740,5740,0
|
|
20230905,091400,11331790,5740,5740,5740,5740,0
|
|
20230905,091300,11331790,5740,5740,5740,5740,0
|
|
20230905,091200,11331790,5740,5740,5740,5740,0
|
|
20230905,091100,11331790,5740,5780,5780,5740,211
|
|
20230905,091000,10118620,5780,5780,5780,5780,6
|
|
20230905,090900,10083940,5780,5780,5780,5780,0
|
|
20230905,090800,10083940,5780,5790,5790,5780,223
|
|
20230905,090700,8793590,5790,5790,5790,5790,5
|
|
20230905,090600,8764640,5790,5790,5790,5790,20
|
|
20230905,090500,8648840,5790,5790,5790,5790,5
|
|
20230905,090400,8619890,5790,5770,5790,5770,457
|
|
20230905,090300,5982840,5730,5730,5730,5730,85
|
|
20230905,090200,5495790,5730,5730,5730,5730,0
|
|
20230905,090100,5495790,5730,5730,5730,5730,33
|
|
20230905,090000,5306700,5700,5700,5700,5700,931
|