626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,192300,111601100,5600,5600,5600,5600,151
|
|
20230907,192200,111601100,5600,5600,5600,5600,0
|
|
20230907,192100,111601100,5600,5600,5600,5600,0
|
|
20230907,192000,111601100,5600,5600,5600,5600,0
|
|
20230907,191900,111601100,5600,5600,5600,5600,0
|
|
20230907,191800,111601100,5600,5600,5600,5600,0
|
|
20230907,191700,111601100,5600,5600,5600,5600,0
|
|
20230907,191600,111601100,5600,5600,5600,5600,0
|
|
20230907,191500,111601100,5600,5600,5600,5600,0
|
|
20230907,191400,111601100,5600,5600,5600,5600,0
|
|
20230907,191300,111601100,5600,5600,5600,5600,0
|
|
20230907,191200,111601100,5600,5600,5600,5600,0
|
|
20230907,191100,111601100,5600,5600,5600,5600,0
|
|
20230907,191000,111601100,5600,5600,5600,5600,0
|
|
20230907,190900,111601100,5600,5600,5600,5600,0
|
|
20230907,190800,111601100,5600,5600,5600,5600,0
|
|
20230907,190700,111601100,5600,5600,5600,5600,0
|
|
20230907,190600,111601100,5600,5600,5600,5600,0
|
|
20230907,190500,111601100,5600,5600,5600,5600,0
|
|
20230907,190400,111601100,5600,5600,5600,5600,0
|
|
20230907,190300,111601100,5600,5600,5600,5600,0
|
|
20230907,190200,111601100,5600,5600,5600,5600,0
|
|
20230907,190100,111601100,5600,5600,5600,5600,0
|
|
20230907,190000,111601100,5600,5600,5600,5600,0
|
|
20230907,185900,111601100,5600,5600,5600,5600,0
|
|
20230907,185800,111601100,5600,5600,5600,5600,0
|
|
20230907,185700,111601100,5600,5600,5600,5600,0
|
|
20230907,185600,111601100,5600,5600,5600,5600,0
|
|
20230907,185500,111601100,5600,5600,5600,5600,0
|
|
20230907,185400,111601100,5600,5600,5600,5600,0
|
|
20230907,185300,111601100,5600,5600,5600,5600,151
|
|
20230907,185200,111601100,5600,5600,5600,5600,0
|
|
20230907,185100,111601100,5600,5600,5600,5600,0
|
|
20230907,185000,111601100,5600,5600,5600,5600,0
|
|
20230907,184900,111601100,5600,5600,5600,5600,0
|
|
20230907,184800,111601100,5600,5600,5600,5600,0
|
|
20230907,184700,111601100,5600,5600,5600,5600,0
|
|
20230907,184600,111601100,5600,5600,5600,5600,0
|
|
20230907,184500,111601100,5600,5600,5600,5600,0
|
|
20230907,184400,111601100,5600,5600,5600,5600,0
|
|
20230907,184300,111601100,5600,5600,5600,5600,0
|
|
20230907,184200,111601100,5600,5600,5600,5600,0
|
|
20230907,184100,111601100,5600,5600,5600,5600,0
|
|
20230907,184000,111601100,5600,5600,5600,5600,0
|
|
20230907,183900,111601100,5600,5600,5600,5600,0
|
|
20230907,183800,111601100,5600,5600,5600,5600,0
|
|
20230907,183700,111601100,5600,5600,5600,5600,0
|
|
20230907,183600,111601100,5600,5600,5600,5600,0
|
|
20230907,183500,111601100,5600,5600,5600,5600,0
|
|
20230907,183400,111601100,5600,5600,5600,5600,0
|
|
20230907,183300,111601100,5600,5600,5600,5600,0
|
|
20230907,183200,111601100,5600,5600,5600,5600,0
|
|
20230907,183100,111601100,5600,5600,5600,5600,0
|
|
20230907,183000,111601100,5600,5600,5600,5600,0
|
|
20230907,182900,111601100,5600,5600,5600,5600,0
|
|
20230907,182800,111601100,5600,5600,5600,5600,0
|
|
20230907,182700,111601100,5600,5600,5600,5600,0
|
|
20230907,182600,111601100,5600,5600,5600,5600,0
|
|
20230907,182500,111601100,5600,5600,5600,5600,0
|
|
20230907,182400,111601100,5600,5600,5600,5600,0
|
|
20230907,182300,111601100,5600,5600,5600,5600,151
|
|
20230907,182200,111601100,5600,5600,5600,5600,0
|
|
20230907,182100,111601100,5600,5600,5600,5600,0
|
|
20230907,182000,111601100,5600,5600,5600,5600,0
|
|
20230907,181900,111601100,5600,5600,5600,5600,0
|
|
20230907,181800,111601100,5600,5600,5600,5600,0
|
|
20230907,181700,111601100,5600,5600,5600,5600,0
|
|
20230907,181600,111601100,5600,5600,5600,5600,0
|
|
20230907,181500,111601100,5600,5600,5600,5600,0
|
|
20230907,181400,111601100,5600,5600,5600,5600,0
|
|
20230907,181300,111601100,5600,5600,5600,5600,0
|
|
20230907,181200,111601100,5600,5600,5600,5600,0
|
|
20230907,181100,111601100,5600,5600,5600,5600,0
|
|
20230907,181000,111601100,5600,5600,5600,5600,0
|
|
20230907,180900,111601100,5600,5600,5600,5600,0
|
|
20230907,180800,111601100,5600,5600,5600,5600,0
|
|
20230907,180700,111601100,5600,5600,5600,5600,0
|
|
20230907,180600,111601100,5600,5600,5600,5600,0
|
|
20230907,180500,111601100,5600,5600,5600,5600,0
|
|
20230907,180400,111601100,5600,5600,5600,5600,0
|
|
20230907,180300,111601100,5600,5600,5600,5600,0
|
|
20230907,180200,111601100,5600,5600,5600,5600,0
|
|
20230907,180100,111601100,5600,5600,5600,5600,0
|
|
20230907,180000,111601100,5600,5600,5600,5600,0
|
|
20230907,175900,111601100,5600,5600,5600,5600,0
|
|
20230907,175800,111601100,5600,5600,5600,5600,0
|
|
20230907,175700,111601100,5600,5600,5600,5600,0
|
|
20230907,175600,111601100,5600,5600,5600,5600,0
|
|
20230907,175500,111601100,5600,5600,5600,5600,0
|
|
20230907,175400,111601100,5600,5600,5600,5600,0
|
|
20230907,175300,111601100,5600,5600,5600,5600,151
|
|
20230907,175200,111601100,5600,5600,5600,5600,0
|
|
20230907,175100,111601100,5600,5600,5600,5600,0
|
|
20230907,175000,111601100,5600,5600,5600,5600,0
|
|
20230907,174900,111601100,5600,5600,5600,5600,0
|
|
20230907,174800,111601100,5600,5600,5600,5600,0
|
|
20230907,174700,111601100,5600,5600,5600,5600,0
|
|
20230907,174600,111601100,5600,5600,5600,5600,0
|
|
20230907,174500,111601100,5600,5600,5600,5600,0
|
|
20230907,174400,111601100,5600,5600,5600,5600,0
|
|
20230907,174300,111601100,5600,5600,5600,5600,0
|
|
20230907,174200,111601100,5600,5600,5600,5600,0
|
|
20230907,174100,111601100,5600,5600,5600,5600,0
|
|
20230907,174000,111601100,5600,5600,5600,5600,0
|
|
20230907,173900,111601100,5600,5600,5600,5600,0
|
|
20230907,173800,111601100,5600,5600,5600,5600,0
|
|
20230907,173700,111601100,5600,5600,5600,5600,0
|
|
20230907,173600,111601100,5600,5600,5600,5600,0
|
|
20230907,173500,111601100,5600,5600,5600,5600,0
|
|
20230907,173400,111601100,5600,5600,5600,5600,0
|
|
20230907,173300,111601100,5600,5600,5600,5600,0
|
|
20230907,173200,111601100,5600,5600,5600,5600,0
|
|
20230907,173100,111601100,5600,5600,5600,5600,0
|
|
20230907,173000,111601100,5600,5600,5600,5600,0
|
|
20230907,172900,111601100,5600,5600,5600,5600,0
|
|
20230907,172800,111601100,5600,5600,5600,5600,0
|
|
20230907,172700,111601100,5600,5600,5600,5600,0
|
|
20230907,172600,111601100,5600,5600,5600,5600,0
|
|
20230907,172500,111601100,5600,5600,5600,5600,0
|
|
20230907,172400,111601100,5600,5600,5600,5600,0
|
|
20230907,172300,111601100,5600,5600,5600,5600,151
|
|
20230907,172200,111601100,5600,5600,5600,5600,0
|
|
20230907,172100,111601100,5600,5600,5600,5600,0
|
|
20230907,172000,111601100,5600,5600,5600,5600,0
|
|
20230907,171900,111601100,5600,5600,5600,5600,0
|
|
20230907,171800,111601100,5600,5600,5600,5600,0
|
|
20230907,171700,111601100,5600,5600,5600,5600,0
|
|
20230907,171600,111601100,5600,5600,5600,5600,0
|
|
20230907,171500,111601100,5600,5600,5600,5600,0
|
|
20230907,171400,111601100,5600,5600,5600,5600,0
|
|
20230907,171300,111601100,5600,5600,5600,5600,0
|
|
20230907,171200,111601100,5600,5600,5600,5600,0
|
|
20230907,171100,111601100,5600,5600,5600,5600,0
|
|
20230907,171000,111601100,5600,5600,5600,5600,0
|
|
20230907,170900,111601100,5600,5600,5600,5600,0
|
|
20230907,170800,111601100,5600,5600,5600,5600,0
|
|
20230907,170700,111601100,5600,5600,5600,5600,0
|
|
20230907,170600,111601100,5600,5600,5600,5600,0
|
|
20230907,170500,111601100,5600,5600,5600,5600,0
|
|
20230907,170400,111601100,5600,5600,5600,5600,0
|
|
20230907,170300,111601100,5600,5600,5600,5600,0
|
|
20230907,170200,111601100,5600,5600,5600,5600,0
|
|
20230907,170100,111601100,5600,5600,5600,5600,0
|
|
20230907,170000,111601100,5600,5600,5600,5600,0
|
|
20230907,165900,111601100,5600,5600,5600,5600,0
|
|
20230907,165800,111601100,5600,5600,5600,5600,0
|
|
20230907,165700,111601100,5600,5600,5600,5600,0
|
|
20230907,165600,111601100,5600,5600,5600,5600,0
|
|
20230907,165500,111601100,5600,5600,5600,5600,0
|
|
20230907,165400,111601100,5600,5600,5600,5600,0
|
|
20230907,165300,111601100,5600,5600,5600,5600,151
|
|
20230907,165200,111601100,5600,5600,5600,5600,0
|
|
20230907,165100,111601100,5600,5600,5600,5600,0
|
|
20230907,165000,111601100,5600,5600,5600,5600,0
|
|
20230907,164900,111601100,5600,5600,5600,5600,0
|
|
20230907,164800,111601100,5600,5600,5600,5600,0
|
|
20230907,164700,111601100,5600,5600,5600,5600,0
|
|
20230907,164600,111601100,5600,5600,5600,5600,0
|
|
20230907,164500,111601100,5600,5600,5600,5600,0
|
|
20230907,164400,111601100,5600,5600,5600,5600,0
|
|
20230907,164300,111601100,5600,5600,5600,5600,0
|
|
20230907,164200,111601100,5600,5600,5600,5600,0
|
|
20230907,164100,111601100,5600,5600,5600,5600,0
|
|
20230907,164000,111601100,5600,5600,5600,5600,0
|
|
20230907,163900,111601100,5600,5600,5600,5600,0
|
|
20230907,163800,111601100,5600,5600,5600,5600,0
|
|
20230907,163700,111601100,5600,5600,5600,5600,0
|
|
20230907,163600,111601100,5600,5600,5600,5600,0
|
|
20230907,163500,111601100,5600,5600,5600,5600,0
|
|
20230907,163400,111601100,5600,5600,5600,5600,0
|
|
20230907,163300,111601100,5600,5600,5600,5600,0
|
|
20230907,163200,111601100,5600,5600,5600,5600,0
|
|
20230907,163100,111601100,5600,5600,5600,5600,0
|
|
20230907,163000,111601100,5600,5600,5600,5600,0
|
|
20230907,162900,111601100,5600,5600,5600,5600,0
|
|
20230907,162800,111601100,5600,5600,5600,5600,0
|
|
20230907,162700,111601100,5600,5600,5600,5600,0
|
|
20230907,162600,111601100,5600,5600,5600,5600,0
|
|
20230907,162500,111601100,5600,5600,5600,5600,0
|
|
20230907,162400,111601100,5600,5600,5600,5600,0
|
|
20230907,162300,111601100,5600,5600,5600,5600,151
|
|
20230907,162200,111601100,5600,5600,5600,5600,0
|
|
20230907,162100,111601100,5600,5600,5600,5600,0
|
|
20230907,162000,111601100,5600,5600,5600,5600,0
|
|
20230907,161900,111601100,5600,5600,5600,5600,0
|
|
20230907,161800,111601100,5600,5600,5600,5600,0
|
|
20230907,161700,111601100,5600,5600,5600,5600,0
|
|
20230907,161600,111601100,5600,5600,5600,5600,0
|
|
20230907,161500,111601100,5600,5600,5600,5600,0
|
|
20230907,161400,111601100,5600,5600,5600,5600,0
|
|
20230907,161300,111601100,5600,5600,5600,5600,0
|
|
20230907,161200,111601100,5600,5600,5600,5600,0
|
|
20230907,161100,111601100,5600,5600,5600,5600,0
|
|
20230907,161000,111601100,5600,5600,5600,5600,0
|
|
20230907,160900,111601100,5600,5600,5600,5600,0
|
|
20230907,160800,111601100,5600,5600,5600,5600,0
|
|
20230907,160700,111601100,5600,5600,5600,5600,0
|
|
20230907,160600,111601100,5600,5600,5600,5600,0
|
|
20230907,160500,111601100,5600,5600,5600,5600,0
|
|
20230907,160400,111601100,5600,5600,5600,5600,0
|
|
20230907,160300,111601100,5600,5600,5600,5600,0
|
|
20230907,160200,111601100,5600,5600,5600,5600,0
|
|
20230907,160100,111601100,5600,5600,5600,5600,0
|
|
20230907,160000,111601100,5600,5600,5600,5600,0
|
|
20230907,155900,111601100,5600,5600,5600,5600,0
|
|
20230907,155800,111601100,5600,5600,5600,5600,0
|
|
20230907,155700,111601100,5600,5600,5600,5600,0
|
|
20230907,155600,111601100,5600,5600,5600,5600,0
|
|
20230907,155500,111601100,5600,5600,5600,5600,0
|
|
20230907,155400,111601100,5600,5600,5600,5600,0
|
|
20230907,155300,111601100,5600,5600,5600,5600,151
|
|
20230907,155200,111601100,5600,5600,5600,5600,0
|
|
20230907,155100,111601100,5600,5600,5600,5600,0
|
|
20230907,155000,111601100,5600,5600,5600,5600,0
|
|
20230907,154900,111601100,5600,5600,5600,5600,0
|
|
20230907,154800,111601100,5600,5600,5600,5600,0
|
|
20230907,154700,111601100,5600,5600,5600,5600,0
|
|
20230907,154600,111601100,5600,5600,5600,5600,0
|
|
20230907,154500,111601100,5600,5600,5600,5600,0
|
|
20230907,154400,111601100,5600,5600,5600,5600,0
|
|
20230907,154300,111601100,5600,5600,5600,5600,0
|
|
20230907,154200,111601100,5600,5600,5600,5600,0
|
|
20230907,154100,111601100,5600,5600,5600,5600,0
|
|
20230907,154000,111601100,5600,5600,5600,5600,0
|
|
20230907,153900,111601100,5600,5600,5600,5600,0
|
|
20230907,153800,111601100,5600,5600,5600,5600,0
|
|
20230907,153700,111601100,5600,5600,5600,5600,0
|
|
20230907,153600,111601100,5600,5600,5600,5600,0
|
|
20230907,153500,111601100,5600,5600,5600,5600,0
|
|
20230907,153400,111601100,5600,5600,5600,5600,0
|
|
20230907,153300,111601100,5600,5600,5600,5600,0
|
|
20230907,153200,111601100,5600,5600,5600,5600,0
|
|
20230907,153100,111601100,5600,5600,5600,5600,0
|
|
20230907,153000,111601100,5600,5600,5600,5600,151
|
|
20230907,152900,110755500,5600,5600,5600,5600,0
|
|
20230907,152800,110755500,5600,5600,5600,5600,0
|
|
20230907,152700,110755500,5600,5600,5600,5600,0
|
|
20230907,152600,110755500,5600,5600,5600,5600,0
|
|
20230907,152500,110755500,5600,5600,5600,5600,0
|
|
20230907,152400,110755500,5600,5600,5600,5600,0
|
|
20230907,152300,110755500,5600,5600,5600,5600,0
|
|
20230907,152200,110755500,5600,5600,5600,5600,0
|
|
20230907,152100,110755500,5600,5600,5600,5600,0
|
|
20230907,152000,110755500,5600,5600,5600,5600,0
|
|
20230907,151900,110755500,5600,5600,5600,5600,500
|
|
20230907,151800,107955500,5600,5600,5600,5600,0
|
|
20230907,151700,107955500,5600,5600,5600,5600,5
|
|
20230907,151600,107927500,5590,5600,5600,5590,16
|
|
20230907,151500,107837920,5590,5590,5590,5590,88
|
|
20230907,151400,107346000,5600,5600,5600,5600,0
|
|
20230907,151300,107346000,5600,5600,5600,5600,6
|
|
20230907,151200,107312400,5600,5600,5600,5600,799
|
|
20230907,151100,102838000,5590,5590,5590,5590,0
|
|
20230907,151000,102838000,5590,5590,5590,5590,5
|
|
20230907,150900,102810050,5590,5590,5590,5590,0
|
|
20230907,150800,102810050,5590,5590,5590,5590,391
|
|
20230907,150700,100624360,5590,5590,5590,5590,1
|
|
20230907,150600,100618770,5600,5600,5600,5600,0
|
|
20230907,150500,100618770,5600,5600,5600,5600,0
|
|
20230907,150400,100618770,5600,5590,5600,5590,995
|
|
20230907,150300,95047260,5580,5580,5580,5580,0
|
|
20230907,150200,95047260,5580,5580,5580,5580,20
|
|
20230907,150100,94935660,5580,5580,5580,5580,0
|
|
20230907,150000,94935660,5580,5580,5580,5580,100
|
|
20230907,145900,94377660,5580,5580,5580,5580,13
|
|
20230907,145800,94305120,5580,5580,5580,5580,0
|
|
20230907,145700,94305120,5580,5580,5580,5580,0
|
|
20230907,145600,94305120,5580,5580,5580,5580,0
|
|
20230907,145500,94305120,5580,5570,5580,5570,105
|
|
20230907,145400,93719270,5580,5580,5580,5580,0
|
|
20230907,145300,93719270,5580,5580,5580,5580,19
|
|
20230907,145200,93613250,5580,5580,5580,5580,0
|
|
20230907,145100,93613250,5580,5580,5590,5580,7
|
|
20230907,145000,93574180,5580,5580,5580,5580,263
|
|
20230907,144900,92106640,5580,5580,5580,5580,0
|
|
20230907,144800,92106640,5580,5580,5580,5580,0
|
|
20230907,144700,92106640,5580,5580,5580,5580,0
|
|
20230907,144600,92106640,5580,5580,5580,5580,23
|
|
20230907,144500,91978300,5590,5590,5590,5590,100
|
|
20230907,144400,91419300,5590,5590,5590,5590,10
|
|
20230907,144300,91363400,5570,5570,5570,5570,1
|
|
20230907,144200,91357830,5580,5580,5580,5580,300
|
|
20230907,144100,89683830,5580,5580,5580,5580,0
|
|
20230907,144000,89683830,5580,5580,5580,5580,0
|
|
20230907,143900,89683830,5580,5580,5580,5580,0
|
|
20230907,143800,89683830,5580,5580,5580,5580,0
|
|
20230907,143700,89683830,5580,5580,5580,5580,78
|
|
20230907,143600,89248590,5580,5580,5580,5580,0
|
|
20230907,143500,89248590,5580,5580,5580,5580,36
|
|
20230907,143400,89047710,5580,5580,5580,5580,0
|
|
20230907,143300,89047710,5580,5580,5580,5580,0
|
|
20230907,143200,89047710,5580,5580,5580,5580,26
|
|
20230907,143100,88902630,5580,5580,5580,5580,20
|
|
20230907,143000,88791030,5570,5570,5570,5570,0
|
|
20230907,142900,88791030,5570,5570,5570,5570,0
|
|
20230907,142800,88791030,5570,5580,5580,5570,583
|
|
20230907,142700,85543470,5580,5580,5580,5580,84
|
|
20230907,142600,85074750,5580,5580,5580,5580,0
|
|
20230907,142500,85074750,5580,5580,5580,5580,7
|
|
20230907,142400,85035690,5600,5600,5600,5600,0
|
|
20230907,142300,85035690,5600,5600,5600,5600,0
|
|
20230907,142200,85035690,5600,5600,5600,5600,21
|
|
20230907,142100,84918090,5580,5580,5580,5580,0
|
|
20230907,142000,84918090,5580,5580,5580,5580,0
|
|
20230907,141900,84918090,5580,5580,5580,5580,10
|
|
20230907,141800,84862290,5590,5590,5590,5590,30
|
|
20230907,141700,84694590,5580,5580,5580,5580,0
|
|
20230907,141600,84694590,5580,5590,5600,5580,361
|
|
20230907,141500,82673850,5580,5580,5580,5580,0
|
|
20230907,141400,82673850,5580,5580,5580,5580,0
|
|
20230907,141300,82673850,5580,5580,5580,5580,0
|
|
20230907,141200,82673850,5580,5580,5580,5580,0
|
|
20230907,141100,82673850,5580,5580,5580,5580,1
|
|
20230907,141000,82668270,5580,5580,5580,5580,3
|
|
20230907,140900,82651530,5580,5580,5580,5580,0
|
|
20230907,140800,82651530,5580,5580,5580,5580,0
|
|
20230907,140700,82651530,5580,5580,5580,5580,0
|
|
20230907,140600,82651530,5580,5580,5580,5580,0
|
|
20230907,140500,82651530,5580,5580,5580,5580,17
|
|
20230907,140400,82556670,5580,5580,5580,5580,0
|
|
20230907,140300,82556670,5580,5580,5580,5580,300
|
|
20230907,140200,80882670,5580,5570,5580,5570,2
|
|
20230907,140100,80871520,5570,5570,5570,5570,0
|
|
20230907,140000,80871520,5570,5570,5570,5570,0
|
|
20230907,135900,80871520,5570,5570,5570,5570,0
|
|
20230907,135800,80871520,5570,5570,5570,5570,0
|
|
20230907,135700,80871520,5570,5570,5570,5570,10
|
|
20230907,135600,80815820,5570,5570,5570,5570,0
|
|
20230907,135500,80815820,5570,5570,5570,5570,0
|
|
20230907,135400,80815820,5570,5570,5570,5570,0
|
|
20230907,135300,80815820,5570,5570,5570,5570,0
|
|
20230907,135200,80815820,5570,5570,5570,5570,0
|
|
20230907,135100,80815820,5570,5570,5570,5570,159
|
|
20230907,135000,79930190,5570,5570,5570,5570,0
|
|
20230907,134900,79930190,5570,5570,5570,5570,0
|
|
20230907,134800,79930190,5570,5570,5570,5570,0
|
|
20230907,134700,79930190,5570,5570,5570,5570,0
|
|
20230907,134600,79930190,5570,5570,5570,5570,1
|
|
20230907,134500,79924620,5580,5580,5580,5580,2
|
|
20230907,134400,79913460,5580,5580,5580,5580,359
|
|
20230907,134300,77910240,5570,5570,5570,5570,0
|
|
20230907,134200,77910240,5570,5570,5570,5570,0
|
|
20230907,134100,77910240,5570,5570,5570,5570,0
|
|
20230907,134000,77910240,5570,5570,5570,5570,0
|
|
20230907,133900,77910240,5570,5580,5580,5570,2338
|
|
20230907,133800,64887270,5580,5580,5580,5580,0
|
|
20230907,133700,64887270,5580,5580,5580,5580,0
|
|
20230907,133600,64887270,5580,5580,5580,5580,17
|
|
20230907,133500,64792410,5580,5580,5580,5580,0
|
|
20230907,133400,64792410,5580,5580,5580,5580,0
|
|
20230907,133300,64792410,5580,5580,5580,5580,0
|
|
20230907,133200,64792410,5580,5580,5580,5580,0
|
|
20230907,133100,64792410,5580,5580,5580,5580,0
|
|
20230907,133000,64792410,5580,5580,5580,5580,13
|
|
20230907,132900,64719870,5580,5580,5580,5580,0
|
|
20230907,132800,64719870,5580,5580,5580,5580,5
|
|
20230907,132700,64691970,5600,5600,5600,5600,0
|
|
20230907,132600,64691970,5600,5600,5600,5600,3
|
|
20230907,132500,64675170,5580,5580,5580,5580,0
|
|
20230907,132400,64675170,5580,5580,5580,5580,0
|
|
20230907,132300,64675170,5580,5580,5580,5580,344
|
|
20230907,132200,62755650,5600,5600,5600,5600,0
|
|
20230907,132100,62755650,5600,5600,5600,5600,0
|
|
20230907,132000,62755650,5600,5600,5600,5600,0
|
|
20230907,131900,62755650,5600,5600,5600,5600,10
|
|
20230907,131800,62699650,5600,5600,5600,5600,0
|
|
20230907,131700,62699650,5600,5600,5600,5600,0
|
|
20230907,131600,62699650,5600,5600,5600,5600,25
|
|
20230907,131500,62559650,5590,5590,5590,5590,0
|
|
20230907,131400,62559650,5590,5590,5590,5590,0
|
|
20230907,131300,62559650,5590,5590,5590,5590,1
|
|
20230907,131200,62554060,5600,5600,5600,5600,0
|
|
20230907,131100,62554060,5600,5600,5600,5600,1
|
|
20230907,131000,62548460,5600,5600,5600,5600,0
|
|
20230907,130900,62548460,5600,5600,5600,5600,10
|
|
20230907,130800,62492460,5580,5580,5580,5580,0
|
|
20230907,130700,62492460,5580,5580,5580,5580,0
|
|
20230907,130600,62492460,5580,5580,5580,5580,16
|
|
20230907,130500,62403180,5590,5590,5590,5590,1
|
|
20230907,130400,62397590,5590,5590,5590,5590,0
|
|
20230907,130300,62397590,5590,5590,5590,5590,0
|
|
20230907,130200,62397590,5590,5590,5590,5590,0
|
|
20230907,130100,62397590,5590,5590,5590,5590,0
|
|
20230907,130000,62397590,5590,5590,5590,5590,0
|
|
20230907,125900,62397590,5590,5590,5590,5590,10
|
|
20230907,125800,62341690,5600,5600,5600,5600,0
|
|
20230907,125700,62341690,5600,5600,5600,5600,0
|
|
20230907,125600,62341690,5600,5600,5600,5600,2
|
|
20230907,125500,62330490,5580,5580,5580,5580,0
|
|
20230907,125400,62330490,5580,5580,5580,5580,0
|
|
20230907,125300,62330490,5580,5590,5590,5580,126
|
|
20230907,125200,61627350,5590,5610,5610,5590,106
|
|
20230907,125100,61034540,5610,5610,5610,5610,0
|
|
20230907,125000,61034540,5610,5610,5610,5610,0
|
|
20230907,124900,61034540,5610,5610,5610,5610,7
|
|
20230907,124800,60995270,5610,5610,5610,5610,0
|
|
20230907,124700,60995270,5610,5610,5610,5610,0
|
|
20230907,124600,60995270,5610,5610,5610,5610,0
|
|
20230907,124500,60995270,5610,5610,5610,5610,0
|
|
20230907,124400,60995270,5610,5610,5610,5610,10
|
|
20230907,124300,60939170,5620,5620,5620,5620,0
|
|
20230907,124200,60939170,5620,5620,5620,5620,3
|
|
20230907,124100,60922310,5630,5630,5630,5630,2
|
|
20230907,124000,60911050,5620,5620,5620,5620,10
|
|
20230907,123900,60854850,5620,5620,5620,5620,7
|
|
20230907,123800,60815510,5620,5630,5630,5620,20
|
|
20230907,123700,60703010,5630,5630,5630,5630,0
|
|
20230907,123600,60703010,5630,5630,5630,5630,0
|
|
20230907,123500,60703010,5630,5630,5630,5630,0
|
|
20230907,123400,60703010,5630,5630,5630,5630,0
|
|
20230907,123300,60703010,5630,5630,5630,5630,24
|
|
20230907,123200,60567890,5590,5590,5590,5590,0
|
|
20230907,123100,60567890,5590,5590,5590,5590,0
|
|
20230907,123000,60567890,5590,5590,5590,5590,0
|
|
20230907,122900,60567890,5590,5590,5590,5590,0
|
|
20230907,122800,60567890,5590,5590,5590,5590,0
|
|
20230907,122700,60567890,5590,5590,5590,5590,0
|
|
20230907,122600,60567890,5590,5590,5590,5590,0
|
|
20230907,122500,60567890,5590,5590,5590,5590,0
|
|
20230907,122400,60567890,5590,5590,5590,5590,0
|
|
20230907,122300,60567890,5590,5590,5590,5590,113
|
|
20230907,122200,59936220,5590,5590,5590,5590,0
|
|
20230907,122100,59936220,5590,5590,5590,5590,0
|
|
20230907,122000,59936220,5590,5590,5590,5590,0
|
|
20230907,121900,59936220,5590,5590,5590,5590,0
|
|
20230907,121800,59936220,5590,5590,5590,5590,0
|
|
20230907,121700,59936220,5590,5590,5590,5590,0
|
|
20230907,121600,59936220,5590,5590,5590,5590,0
|
|
20230907,121500,59936220,5590,5590,5590,5590,54
|
|
20230907,121400,59634360,5600,5600,5600,5600,0
|
|
20230907,121300,59634360,5600,5600,5600,5600,0
|
|
20230907,121200,59634360,5600,5600,5600,5600,0
|
|
20230907,121100,59634360,5600,5600,5600,5600,0
|
|
20230907,121000,59634360,5600,5600,5600,5600,0
|
|
20230907,120900,59634360,5600,5600,5600,5600,0
|
|
20230907,120800,59634360,5600,5600,5600,5600,0
|
|
20230907,120700,59634360,5600,5600,5600,5600,0
|
|
20230907,120600,59634360,5600,5600,5600,5600,0
|
|
20230907,120500,59634360,5600,5600,5600,5600,0
|
|
20230907,120400,59634360,5600,5600,5600,5600,0
|
|
20230907,120300,59634360,5600,5600,5600,5600,122
|
|
20230907,120200,58951160,5640,5640,5640,5640,0
|
|
20230907,120100,58951160,5640,5640,5640,5640,0
|
|
20230907,120000,58951160,5640,5640,5640,5640,0
|
|
20230907,115900,58951160,5640,5640,5640,5640,0
|
|
20230907,115800,58951160,5640,5640,5640,5640,0
|
|
20230907,115700,58951160,5640,5640,5640,5640,0
|
|
20230907,115600,58951160,5640,5640,5640,5640,0
|
|
20230907,115500,58951160,5640,5640,5640,5640,0
|
|
20230907,115400,58951160,5640,5640,5640,5640,44
|
|
20230907,115300,58703000,5640,5640,5640,5640,111
|
|
20230907,115200,58076960,5640,5640,5640,5640,0
|
|
20230907,115100,58076960,5640,5640,5640,5640,0
|
|
20230907,115000,58076960,5640,5600,5640,5600,176
|
|
20230907,114900,57088800,5570,5570,5570,5570,0
|
|
20230907,114800,57088800,5570,5570,5570,5570,0
|
|
20230907,114700,57088800,5570,5570,5570,5570,0
|
|
20230907,114600,57088800,5570,5570,5570,5570,0
|
|
20230907,114500,57088800,5570,5570,5570,5570,0
|
|
20230907,114400,57088800,5570,5570,5570,5570,0
|
|
20230907,114300,57088800,5570,5570,5570,5570,0
|
|
20230907,114200,57088800,5570,5570,5570,5570,0
|
|
20230907,114100,57088800,5570,5570,5570,5570,0
|
|
20230907,114000,57088800,5570,5580,5580,5570,90
|
|
20230907,113900,56587000,5580,5580,5580,5580,0
|
|
20230907,113800,56587000,5580,5580,5580,5580,0
|
|
20230907,113700,56587000,5580,5580,5580,5580,0
|
|
20230907,113600,56587000,5580,5580,5580,5580,1150
|
|
20230907,113500,50170000,5580,5580,5580,5580,0
|
|
20230907,113400,50170000,5580,5580,5580,5580,0
|
|
20230907,113300,50170000,5580,5580,5580,5580,0
|
|
20230907,113200,50170000,5580,5580,5580,5580,0
|
|
20230907,113100,50170000,5580,5580,5580,5580,0
|
|
20230907,113000,50170000,5580,5580,5580,5580,307
|
|
20230907,112900,48456940,5580,5580,5580,5580,0
|
|
20230907,112800,48456940,5580,5580,5580,5580,0
|
|
20230907,112700,48456940,5580,5580,5580,5580,0
|
|
20230907,112600,48456940,5580,5580,5580,5580,200
|
|
20230907,112500,47340940,5580,5580,5580,5580,0
|
|
20230907,112400,47340940,5580,5580,5580,5580,1
|
|
20230907,112300,47335360,5590,5590,5590,5590,0
|
|
20230907,112200,47335360,5590,5590,5590,5590,0
|
|
20230907,112100,47335360,5590,5590,5590,5590,0
|
|
20230907,112000,47335360,5590,5590,5590,5590,11
|
|
20230907,111900,47273870,5590,5590,5590,5590,5
|
|
20230907,111800,47245920,5590,5590,5590,5590,0
|
|
20230907,111700,47245920,5590,5590,5590,5590,0
|
|
20230907,111600,47245920,5590,5590,5590,5590,0
|
|
20230907,111500,47245920,5590,5590,5590,5590,0
|
|
20230907,111400,47245920,5590,5590,5590,5590,2
|
|
20230907,111300,47234740,5590,5590,5590,5590,0
|
|
20230907,111200,47234740,5590,5590,5590,5590,1
|
|
20230907,111100,47229150,5590,5590,5590,5590,0
|
|
20230907,111000,47229150,5590,5590,5590,5590,5
|
|
20230907,110900,47201200,5590,5590,5590,5590,75
|
|
20230907,110800,46781950,5590,5590,5590,5590,0
|
|
20230907,110700,46781950,5590,5590,5590,5590,0
|
|
20230907,110600,46781950,5590,5590,5590,5590,0
|
|
20230907,110500,46781950,5590,5590,5590,5590,0
|
|
20230907,110400,46781950,5590,5590,5590,5590,0
|
|
20230907,110300,46781950,5590,5600,5600,5590,535
|
|
20230907,110200,43789870,5600,5600,5600,5600,0
|
|
20230907,110100,43789870,5600,5600,5600,5600,0
|
|
20230907,110000,43789870,5600,5600,5600,5600,0
|
|
20230907,105900,43789870,5600,5600,5600,5600,0
|
|
20230907,105800,43789870,5600,5600,5600,5600,0
|
|
20230907,105700,43789870,5600,5610,5610,5600,245
|
|
20230907,105600,42417190,5610,5610,5610,5610,0
|
|
20230907,105500,42417190,5610,5610,5610,5610,1
|
|
20230907,105400,42411580,5620,5620,5620,5620,1
|
|
20230907,105300,42405960,5620,5620,5620,5620,0
|
|
20230907,105200,42405960,5620,5620,5620,5620,9
|
|
20230907,105100,42355380,5630,5630,5630,5630,0
|
|
20230907,105000,42355380,5630,5630,5630,5630,0
|
|
20230907,104900,42355380,5630,5630,5630,5630,0
|
|
20230907,104800,42355380,5630,5630,5630,5630,0
|
|
20230907,104700,42355380,5630,5630,5630,5630,0
|
|
20230907,104600,42355380,5630,5630,5630,5630,0
|
|
20230907,104500,42355380,5630,5630,5630,5630,18
|
|
20230907,104400,42254040,5620,5620,5620,5620,0
|
|
20230907,104300,42254040,5620,5620,5620,5620,0
|
|
20230907,104200,42254040,5620,5620,5620,5620,0
|
|
20230907,104100,42254040,5620,5620,5620,5620,0
|
|
20230907,104000,42254040,5620,5620,5620,5620,1
|
|
20230907,103900,42248420,5610,5610,5610,5610,0
|
|
20230907,103800,42248420,5610,5610,5610,5610,0
|
|
20230907,103700,42248420,5610,5610,5610,5610,0
|
|
20230907,103600,42248420,5610,5610,5610,5610,180
|
|
20230907,103500,41238620,5610,5610,5610,5610,0
|
|
20230907,103400,41238620,5610,5610,5610,5610,0
|
|
20230907,103300,41238620,5610,5610,5610,5610,0
|
|
20230907,103200,41238620,5610,5610,5610,5610,10
|
|
20230907,103100,41182520,5610,5610,5610,5610,0
|
|
20230907,103000,41182520,5610,5610,5610,5610,0
|
|
20230907,102900,41182520,5610,5610,5610,5610,0
|
|
20230907,102800,41182520,5610,5600,5610,5600,21
|
|
20230907,102700,41064720,5610,5610,5610,5610,9
|
|
20230907,102600,41014230,5600,5600,5600,5600,0
|
|
20230907,102500,41014230,5600,5600,5600,5600,5
|
|
20230907,102400,40986230,5600,5600,5600,5600,0
|
|
20230907,102300,40986230,5600,5600,5600,5600,0
|
|
20230907,102200,40986230,5600,5600,5600,5600,0
|
|
20230907,102100,40986230,5600,5600,5600,5600,0
|
|
20230907,102000,40986230,5600,5600,5600,5600,0
|
|
20230907,101900,40986230,5600,5600,5600,5590,2502
|
|
20230907,101800,26991450,5610,5610,5610,5610,0
|
|
20230907,101700,26991450,5610,5610,5610,5610,0
|
|
20230907,101600,26991450,5610,5610,5610,5610,33
|
|
20230907,101500,26806320,5610,5610,5610,5610,100
|
|
20230907,101400,26245320,5610,5610,5610,5610,200
|
|
20230907,101300,25123320,5610,5620,5620,5610,367
|
|
20230907,101200,23062450,5610,5610,5610,5610,0
|
|
20230907,101100,23062450,5610,5630,5630,5610,505
|
|
20230907,101000,20226020,5620,5620,5620,5620,0
|
|
20230907,100900,20226020,5620,5620,5620,5620,0
|
|
20230907,100800,20226020,5620,5620,5620,5620,0
|
|
20230907,100700,20226020,5620,5620,5620,5620,0
|
|
20230907,100600,20226020,5620,5620,5620,5620,0
|
|
20230907,100500,20226020,5620,5620,5620,5620,0
|
|
20230907,100400,20226020,5620,5620,5620,5620,0
|
|
20230907,100300,20226020,5620,5620,5620,5620,0
|
|
20230907,100200,20226020,5620,5620,5620,5620,118
|
|
20230907,100100,19562860,5620,5640,5640,5620,534
|
|
20230907,100000,16553470,5640,5640,5640,5640,0
|
|
20230907,095900,16553470,5640,5640,5640,5640,1
|
|
20230907,095800,16547830,5640,5640,5640,5640,1
|
|
20230907,095700,16542190,5630,5630,5630,5630,0
|
|
20230907,095600,16542190,5630,5630,5630,5630,0
|
|
20230907,095500,16542190,5630,5630,5630,5630,0
|
|
20230907,095400,16542190,5630,5630,5630,5630,75
|
|
20230907,095300,16119940,5640,5640,5640,5640,0
|
|
20230907,095200,16119940,5640,5640,5640,5640,0
|
|
20230907,095100,16119940,5640,5640,5640,5640,102
|
|
20230907,095000,15544660,5650,5650,5650,5650,0
|
|
20230907,094900,15544660,5650,5670,5670,5650,1784
|
|
20230907,094800,5458400,5680,5680,5680,5680,1
|
|
20230907,094700,5452720,5680,5680,5680,5680,2
|
|
20230907,094600,5441360,5670,5670,5670,5670,0
|
|
20230907,094500,5441360,5670,5670,5670,5670,0
|
|
20230907,094400,5441360,5670,5670,5670,5670,67
|
|
20230907,094300,5061470,5670,5670,5670,5670,9
|
|
20230907,094200,5010440,5670,5670,5670,5670,1
|
|
20230907,094100,5004770,5680,5680,5680,5680,0
|
|
20230907,094000,5004770,5680,5680,5680,5680,0
|
|
20230907,093900,5004770,5680,5680,5680,5680,0
|
|
20230907,093800,5004770,5680,5680,5680,5680,8
|
|
20230907,093700,4959330,5680,5680,5680,5680,0
|
|
20230907,093600,4959330,5680,5680,5680,5680,0
|
|
20230907,093500,4959330,5680,5680,5680,5680,1
|
|
20230907,093400,4953650,5680,5680,5680,5680,0
|
|
20230907,093300,4953650,5680,5680,5680,5680,0
|
|
20230907,093200,4953650,5680,5680,5680,5680,0
|
|
20230907,093100,4953650,5680,5680,5680,5680,0
|
|
20230907,093000,4953650,5680,5660,5680,5660,80
|
|
20230907,092900,4500830,5680,5680,5680,5680,0
|
|
20230907,092800,4500830,5680,5680,5680,5680,10
|
|
20230907,092700,4444030,5670,5670,5670,5670,5
|
|
20230907,092600,4415680,5680,5680,5680,5680,0
|
|
20230907,092500,4415680,5680,5680,5680,5680,0
|
|
20230907,092400,4415680,5680,5680,5680,5680,0
|
|
20230907,092300,4415680,5680,5680,5680,5680,2
|
|
20230907,092200,4404320,5680,5680,5680,5680,0
|
|
20230907,092100,4404320,5680,5680,5680,5680,1
|
|
20230907,092000,4398640,5660,5660,5660,5660,116
|
|
20230907,091900,3742080,5660,5660,5660,5660,494
|
|
20230907,091800,946040,5660,5660,5660,5660,0
|
|
20230907,091700,946040,5660,5660,5660,5660,0
|
|
20230907,091600,946040,5660,5660,5660,5660,0
|
|
20230907,091500,946040,5660,5660,5660,5660,0
|
|
20230907,091400,946040,5660,5660,5660,5660,0
|
|
20230907,091300,946040,5660,5660,5660,5660,0
|
|
20230907,091200,946040,5660,5660,5660,5660,0
|
|
20230907,091100,946040,5660,5660,5660,5660,0
|
|
20230907,091000,946040,5660,5660,5660,5660,4
|
|
20230907,090900,923400,5670,5670,5670,5670,1
|
|
20230907,090800,917730,5670,5670,5670,5670,0
|
|
20230907,090700,917730,5670,5670,5670,5670,0
|
|
20230907,090600,917730,5670,5670,5670,5670,1
|
|
20230907,090500,912060,5630,5630,5630,5630,0
|
|
20230907,090400,912060,5630,5630,5630,5630,0
|
|
20230907,090300,912060,5630,5630,5630,5630,0
|
|
20230907,090200,912060,5630,5630,5630,5630,0
|
|
20230907,090100,912060,5630,5630,5630,5630,0
|
|
20230907,090000,912060,5630,5630,5630,5630,162
|