661 lines
30 KiB
CSV
661 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,195800,62097570,5590,5590,5590,5590,218
|
|
20230904,195700,62097570,5590,5590,5590,5590,0
|
|
20230904,195600,62097570,5590,5590,5590,5590,0
|
|
20230904,195500,62097570,5590,5590,5590,5590,0
|
|
20230904,195400,62097570,5590,5590,5590,5590,0
|
|
20230904,195300,62097570,5590,5590,5590,5590,0
|
|
20230904,195200,62097570,5590,5590,5590,5590,0
|
|
20230904,195100,62097570,5590,5590,5590,5590,0
|
|
20230904,195000,62097570,5590,5590,5590,5590,0
|
|
20230904,194900,62097570,5590,5590,5590,5590,0
|
|
20230904,194800,62097570,5590,5590,5590,5590,0
|
|
20230904,194700,62097570,5590,5590,5590,5590,0
|
|
20230904,194600,62097570,5590,5590,5590,5590,0
|
|
20230904,194500,62097570,5590,5590,5590,5590,0
|
|
20230904,194400,62097570,5590,5590,5590,5590,0
|
|
20230904,194300,62097570,5590,5590,5590,5590,0
|
|
20230904,194200,62097570,5590,5590,5590,5590,0
|
|
20230904,194100,62097570,5590,5590,5590,5590,0
|
|
20230904,194000,62097570,5590,5590,5590,5590,0
|
|
20230904,193900,62097570,5590,5590,5590,5590,0
|
|
20230904,193800,62097570,5590,5590,5590,5590,0
|
|
20230904,193700,62097570,5590,5590,5590,5590,0
|
|
20230904,193600,62097570,5590,5590,5590,5590,0
|
|
20230904,193500,62097570,5590,5590,5590,5590,0
|
|
20230904,193400,62097570,5590,5590,5590,5590,0
|
|
20230904,193300,62097570,5590,5590,5590,5590,0
|
|
20230904,193200,62097570,5590,5590,5590,5590,0
|
|
20230904,193100,62097570,5590,5590,5590,5590,0
|
|
20230904,193000,62097570,5590,5590,5590,5590,0
|
|
20230904,192900,62097570,5590,5590,5590,5590,0
|
|
20230904,192800,62097570,5590,5590,5590,5590,218
|
|
20230904,192700,62097570,5590,5590,5590,5590,0
|
|
20230904,192600,62097570,5590,5590,5590,5590,0
|
|
20230904,192500,62097570,5590,5590,5590,5590,0
|
|
20230904,192400,62097570,5590,5590,5590,5590,0
|
|
20230904,192300,62097570,5590,5590,5590,5590,0
|
|
20230904,192200,62097570,5590,5590,5590,5590,0
|
|
20230904,192100,62097570,5590,5590,5590,5590,0
|
|
20230904,192000,62097570,5590,5590,5590,5590,0
|
|
20230904,191900,62097570,5590,5590,5590,5590,0
|
|
20230904,191800,62097570,5590,5590,5590,5590,0
|
|
20230904,191700,62097570,5590,5590,5590,5590,0
|
|
20230904,191600,62097570,5590,5590,5590,5590,0
|
|
20230904,191500,62097570,5590,5590,5590,5590,0
|
|
20230904,191400,62097570,5590,5590,5590,5590,0
|
|
20230904,191300,62097570,5590,5590,5590,5590,0
|
|
20230904,191200,62097570,5590,5590,5590,5590,0
|
|
20230904,191100,62097570,5590,5590,5590,5590,0
|
|
20230904,191000,62097570,5590,5590,5590,5590,0
|
|
20230904,190900,62097570,5590,5590,5590,5590,0
|
|
20230904,190800,62097570,5590,5590,5590,5590,0
|
|
20230904,190700,62097570,5590,5590,5590,5590,0
|
|
20230904,190600,62097570,5590,5590,5590,5590,0
|
|
20230904,190500,62097570,5590,5590,5590,5590,0
|
|
20230904,190400,62097570,5590,5590,5590,5590,0
|
|
20230904,190300,62097570,5590,5590,5590,5590,0
|
|
20230904,190200,62097570,5590,5590,5590,5590,0
|
|
20230904,190100,62097570,5590,5590,5590,5590,0
|
|
20230904,190000,62097570,5590,5590,5590,5590,0
|
|
20230904,185900,62097570,5590,5590,5590,5590,0
|
|
20230904,185800,62097570,5590,5590,5590,5590,218
|
|
20230904,185700,62097570,5590,5590,5590,5590,0
|
|
20230904,185600,62097570,5590,5590,5590,5590,0
|
|
20230904,185500,62097570,5590,5590,5590,5590,0
|
|
20230904,185400,62097570,5590,5590,5590,5590,0
|
|
20230904,185300,62097570,5590,5590,5590,5590,0
|
|
20230904,185200,62097570,5590,5590,5590,5590,0
|
|
20230904,185100,62097570,5590,5590,5590,5590,0
|
|
20230904,185000,62097570,5590,5590,5590,5590,0
|
|
20230904,184900,62097570,5590,5590,5590,5590,0
|
|
20230904,184800,62097570,5590,5590,5590,5590,0
|
|
20230904,184700,62097570,5590,5590,5590,5590,0
|
|
20230904,184600,62097570,5590,5590,5590,5590,0
|
|
20230904,184500,62097570,5590,5590,5590,5590,0
|
|
20230904,184400,62097570,5590,5590,5590,5590,0
|
|
20230904,184300,62097570,5590,5590,5590,5590,0
|
|
20230904,184200,62097570,5590,5590,5590,5590,0
|
|
20230904,184100,62097570,5590,5590,5590,5590,0
|
|
20230904,184000,62097570,5590,5590,5590,5590,0
|
|
20230904,183900,62097570,5590,5590,5590,5590,0
|
|
20230904,183800,62097570,5590,5590,5590,5590,0
|
|
20230904,183700,62097570,5590,5590,5590,5590,0
|
|
20230904,183600,62097570,5590,5590,5590,5590,0
|
|
20230904,183500,62097570,5590,5590,5590,5590,0
|
|
20230904,183400,62097570,5590,5590,5590,5590,0
|
|
20230904,183300,62097570,5590,5590,5590,5590,0
|
|
20230904,183200,62097570,5590,5590,5590,5590,0
|
|
20230904,183100,62097570,5590,5590,5590,5590,0
|
|
20230904,183000,62097570,5590,5590,5590,5590,0
|
|
20230904,182900,62097570,5590,5590,5590,5590,0
|
|
20230904,182800,62097570,5590,5590,5590,5590,218
|
|
20230904,182700,62097570,5590,5590,5590,5590,0
|
|
20230904,182600,62097570,5590,5590,5590,5590,0
|
|
20230904,182500,62097570,5590,5590,5590,5590,0
|
|
20230904,182400,62097570,5590,5590,5590,5590,0
|
|
20230904,182300,62097570,5590,5590,5590,5590,0
|
|
20230904,182200,62097570,5590,5590,5590,5590,0
|
|
20230904,182100,62097570,5590,5590,5590,5590,0
|
|
20230904,182000,62097570,5590,5590,5590,5590,0
|
|
20230904,181900,62097570,5590,5590,5590,5590,0
|
|
20230904,181800,62097570,5590,5590,5590,5590,0
|
|
20230904,181700,62097570,5590,5590,5590,5590,0
|
|
20230904,181600,62097570,5590,5590,5590,5590,0
|
|
20230904,181500,62097570,5590,5590,5590,5590,0
|
|
20230904,181400,62097570,5590,5590,5590,5590,0
|
|
20230904,181300,62097570,5590,5590,5590,5590,0
|
|
20230904,181200,62097570,5590,5590,5590,5590,0
|
|
20230904,181100,62097570,5590,5590,5590,5590,0
|
|
20230904,181000,62097570,5590,5590,5590,5590,0
|
|
20230904,180900,62097570,5590,5590,5590,5590,0
|
|
20230904,180800,62097570,5590,5590,5590,5590,0
|
|
20230904,180700,62097570,5590,5590,5590,5590,0
|
|
20230904,180600,62097570,5590,5590,5590,5590,0
|
|
20230904,180500,62097570,5590,5590,5590,5590,0
|
|
20230904,180400,62097570,5590,5590,5590,5590,0
|
|
20230904,180300,62097570,5590,5590,5590,5590,0
|
|
20230904,180200,62097570,5590,5590,5590,5590,0
|
|
20230904,180100,62097570,5590,5590,5590,5590,0
|
|
20230904,180000,62097570,5590,5590,5590,5590,0
|
|
20230904,175900,62097570,5590,5590,5590,5590,0
|
|
20230904,175800,62097570,5590,5590,5590,5590,218
|
|
20230904,175700,62097570,5590,5590,5590,5590,0
|
|
20230904,175600,62097570,5590,5590,5590,5590,0
|
|
20230904,175500,62097570,5590,5590,5590,5590,0
|
|
20230904,175400,62097570,5590,5590,5590,5590,0
|
|
20230904,175300,62097570,5590,5590,5590,5590,0
|
|
20230904,175200,62097570,5590,5590,5590,5590,0
|
|
20230904,175100,62097570,5590,5590,5590,5590,0
|
|
20230904,175000,62097570,5590,5590,5590,5590,0
|
|
20230904,174900,62097570,5590,5590,5590,5590,0
|
|
20230904,174800,62097570,5590,5590,5590,5590,0
|
|
20230904,174700,62097570,5590,5590,5590,5590,0
|
|
20230904,174600,62097570,5590,5590,5590,5590,0
|
|
20230904,174500,62097570,5590,5590,5590,5590,0
|
|
20230904,174400,62097570,5590,5590,5590,5590,0
|
|
20230904,174300,62097570,5590,5590,5590,5590,0
|
|
20230904,174200,62097570,5590,5590,5590,5590,0
|
|
20230904,174100,62097570,5590,5590,5590,5590,0
|
|
20230904,174000,62097570,5590,5590,5590,5590,0
|
|
20230904,173900,62097570,5590,5590,5590,5590,0
|
|
20230904,173800,62097570,5590,5590,5590,5590,0
|
|
20230904,173700,62097570,5590,5590,5590,5590,0
|
|
20230904,173600,62097570,5590,5590,5590,5590,0
|
|
20230904,173500,62097570,5590,5590,5590,5590,0
|
|
20230904,173400,62097570,5590,5590,5590,5590,0
|
|
20230904,173300,62097570,5590,5590,5590,5590,0
|
|
20230904,173200,62097570,5590,5590,5590,5590,0
|
|
20230904,173100,62097570,5590,5590,5590,5590,0
|
|
20230904,173000,62097570,5590,5590,5590,5590,0
|
|
20230904,172900,62097570,5590,5590,5590,5590,0
|
|
20230904,172800,62097570,5590,5590,5590,5590,218
|
|
20230904,172700,62097570,5590,5590,5590,5590,0
|
|
20230904,172600,62097570,5590,5590,5590,5590,0
|
|
20230904,172500,62097570,5590,5590,5590,5590,0
|
|
20230904,172400,62097570,5590,5590,5590,5590,0
|
|
20230904,172300,62097570,5590,5590,5590,5590,0
|
|
20230904,172200,62097570,5590,5590,5590,5590,0
|
|
20230904,172100,62097570,5590,5590,5590,5590,0
|
|
20230904,172000,62097570,5590,5590,5590,5590,0
|
|
20230904,171900,62097570,5590,5590,5590,5590,0
|
|
20230904,171800,62097570,5590,5590,5590,5590,0
|
|
20230904,171700,62097570,5590,5590,5590,5590,0
|
|
20230904,171600,62097570,5590,5590,5590,5590,0
|
|
20230904,171500,62097570,5590,5590,5590,5590,0
|
|
20230904,171400,62097570,5590,5590,5590,5590,0
|
|
20230904,171300,62097570,5590,5590,5590,5590,0
|
|
20230904,171200,62097570,5590,5590,5590,5590,0
|
|
20230904,171100,62097570,5590,5590,5590,5590,0
|
|
20230904,171000,62097570,5590,5590,5590,5590,0
|
|
20230904,170900,62097570,5590,5590,5590,5590,0
|
|
20230904,170800,62097570,5590,5590,5590,5590,0
|
|
20230904,170700,62097570,5590,5590,5590,5590,0
|
|
20230904,170600,62097570,5590,5590,5590,5590,0
|
|
20230904,170500,62097570,5590,5590,5590,5590,0
|
|
20230904,170400,62097570,5590,5590,5590,5590,0
|
|
20230904,170300,62097570,5590,5590,5590,5590,0
|
|
20230904,170200,62097570,5590,5590,5590,5590,0
|
|
20230904,170100,62097570,5590,5590,5590,5590,0
|
|
20230904,170000,62097570,5590,5590,5590,5590,0
|
|
20230904,165900,62097570,5590,5590,5590,5590,0
|
|
20230904,165800,62097570,5590,5590,5590,5590,218
|
|
20230904,165700,62097570,5590,5590,5590,5590,0
|
|
20230904,165600,62097570,5590,5590,5590,5590,0
|
|
20230904,165500,62097570,5590,5590,5590,5590,0
|
|
20230904,165400,62097570,5590,5590,5590,5590,0
|
|
20230904,165300,62097570,5590,5590,5590,5590,0
|
|
20230904,165200,62097570,5590,5590,5590,5590,0
|
|
20230904,165100,62097570,5590,5590,5590,5590,0
|
|
20230904,165000,62097570,5590,5590,5590,5590,0
|
|
20230904,164900,62097570,5590,5590,5590,5590,0
|
|
20230904,164800,62097570,5590,5590,5590,5590,0
|
|
20230904,164700,62097570,5590,5590,5590,5590,0
|
|
20230904,164600,62097570,5590,5590,5590,5590,0
|
|
20230904,164500,62097570,5590,5590,5590,5590,0
|
|
20230904,164400,62097570,5590,5590,5590,5590,0
|
|
20230904,164300,62097570,5590,5590,5590,5590,0
|
|
20230904,164200,62097570,5590,5590,5590,5590,0
|
|
20230904,164100,62097570,5590,5590,5590,5590,0
|
|
20230904,164000,62097570,5590,5590,5590,5590,0
|
|
20230904,163900,62097570,5590,5590,5590,5590,0
|
|
20230904,163800,62097570,5590,5590,5590,5590,0
|
|
20230904,163700,62097570,5590,5590,5590,5590,0
|
|
20230904,163600,62097570,5590,5590,5590,5590,0
|
|
20230904,163500,62097570,5590,5590,5590,5590,0
|
|
20230904,163400,62097570,5590,5590,5590,5590,0
|
|
20230904,163300,62097570,5590,5590,5590,5590,0
|
|
20230904,163200,62097570,5590,5590,5590,5590,0
|
|
20230904,163100,62097570,5590,5590,5590,5590,0
|
|
20230904,163000,62097570,5590,5590,5590,5590,0
|
|
20230904,162900,62097570,5590,5590,5590,5590,0
|
|
20230904,162800,62097570,5590,5590,5590,5590,218
|
|
20230904,162700,62097570,5590,5590,5590,5590,0
|
|
20230904,162600,62097570,5590,5590,5590,5590,0
|
|
20230904,162500,62097570,5590,5590,5590,5590,0
|
|
20230904,162400,62097570,5590,5590,5590,5590,0
|
|
20230904,162300,62097570,5590,5590,5590,5590,0
|
|
20230904,162200,62097570,5590,5590,5590,5590,0
|
|
20230904,162100,62097570,5590,5590,5590,5590,0
|
|
20230904,162000,62097570,5590,5590,5590,5590,0
|
|
20230904,161900,62097570,5590,5590,5590,5590,0
|
|
20230904,161800,62097570,5590,5590,5590,5590,0
|
|
20230904,161700,62097570,5590,5590,5590,5590,0
|
|
20230904,161600,62097570,5590,5590,5590,5590,0
|
|
20230904,161500,62097570,5590,5590,5590,5590,0
|
|
20230904,161400,62097570,5590,5590,5590,5590,0
|
|
20230904,161300,62097570,5590,5590,5590,5590,0
|
|
20230904,161200,62097570,5590,5590,5590,5590,0
|
|
20230904,161100,62097570,5590,5590,5590,5590,0
|
|
20230904,161000,62097570,5590,5590,5590,5590,0
|
|
20230904,160900,62097570,5590,5590,5590,5590,0
|
|
20230904,160800,62097570,5590,5590,5590,5590,0
|
|
20230904,160700,62097570,5590,5590,5590,5590,0
|
|
20230904,160600,62097570,5590,5590,5590,5590,0
|
|
20230904,160500,62097570,5590,5590,5590,5590,0
|
|
20230904,160400,62097570,5590,5590,5590,5590,0
|
|
20230904,160300,62097570,5590,5590,5590,5590,0
|
|
20230904,160200,62097570,5590,5590,5590,5590,0
|
|
20230904,160100,62097570,5590,5590,5590,5590,0
|
|
20230904,160000,62097570,5590,5590,5590,5590,0
|
|
20230904,155900,62097570,5590,5590,5590,5590,0
|
|
20230904,155800,62097570,5590,5590,5590,5590,218
|
|
20230904,155700,62097570,5590,5590,5590,5590,0
|
|
20230904,155600,62097570,5590,5590,5590,5590,0
|
|
20230904,155500,62097570,5590,5590,5590,5590,0
|
|
20230904,155400,62097570,5590,5590,5590,5590,0
|
|
20230904,155300,62097570,5590,5590,5590,5590,0
|
|
20230904,155200,62097570,5590,5590,5590,5590,0
|
|
20230904,155100,62097570,5590,5590,5590,5590,0
|
|
20230904,155000,62097570,5590,5590,5590,5590,0
|
|
20230904,154900,62097570,5590,5590,5590,5590,0
|
|
20230904,154800,62097570,5590,5590,5590,5590,0
|
|
20230904,154700,62097570,5590,5590,5590,5590,0
|
|
20230904,154600,62097570,5590,5590,5590,5590,0
|
|
20230904,154500,62097570,5590,5590,5590,5590,0
|
|
20230904,154400,62097570,5590,5590,5590,5590,0
|
|
20230904,154300,62097570,5590,5590,5590,5590,0
|
|
20230904,154200,62097570,5590,5590,5590,5590,0
|
|
20230904,154100,62097570,5590,5590,5590,5590,0
|
|
20230904,154000,62097570,5590,5590,5590,5590,0
|
|
20230904,153900,62097570,5590,5590,5590,5590,0
|
|
20230904,153800,62097570,5590,5590,5590,5590,0
|
|
20230904,153700,62097570,5590,5590,5590,5590,0
|
|
20230904,153600,62097570,5590,5590,5590,5590,0
|
|
20230904,153500,62097570,5590,5590,5590,5590,0
|
|
20230904,153400,62097570,5590,5590,5590,5590,0
|
|
20230904,153300,62097570,5590,5590,5590,5590,0
|
|
20230904,153200,62097570,5590,5590,5590,5590,0
|
|
20230904,153100,62097570,5590,5590,5590,5590,0
|
|
20230904,153000,62097570,5590,5590,5590,5590,218
|
|
20230904,152900,60878950,5600,5600,5600,5600,0
|
|
20230904,152800,60878950,5600,5600,5600,5600,0
|
|
20230904,152700,60878950,5600,5600,5600,5600,0
|
|
20230904,152600,60878950,5600,5600,5600,5600,0
|
|
20230904,152500,60878950,5600,5600,5600,5600,0
|
|
20230904,152400,60878950,5600,5600,5600,5600,0
|
|
20230904,152300,60878950,5600,5600,5600,5600,0
|
|
20230904,152200,60878950,5600,5600,5600,5600,0
|
|
20230904,152100,60878950,5600,5600,5600,5600,0
|
|
20230904,152000,60878950,5600,5600,5600,5600,0
|
|
20230904,151900,60878950,5600,5600,5600,5600,0
|
|
20230904,151800,60878950,5600,5600,5600,5600,0
|
|
20230904,151700,60878950,5600,5600,5600,5600,0
|
|
20230904,151600,60878950,5600,5600,5600,5600,0
|
|
20230904,151500,60878950,5600,5600,5600,5600,0
|
|
20230904,151400,60878950,5600,5600,5600,5600,0
|
|
20230904,151300,60878950,5600,5600,5600,5600,8
|
|
20230904,151200,60834150,5590,5590,5590,5590,0
|
|
20230904,151100,60834150,5590,5590,5600,5590,9
|
|
20230904,151000,60783800,5590,5590,5590,5590,12
|
|
20230904,150900,60716720,5600,5600,5600,5600,0
|
|
20230904,150800,60716720,5600,5600,5600,5600,0
|
|
20230904,150700,60716720,5600,5600,5600,5600,0
|
|
20230904,150600,60716720,5600,5600,5600,5600,8
|
|
20230904,150500,60671920,5600,5600,5600,5600,0
|
|
20230904,150400,60671920,5600,5600,5600,5600,0
|
|
20230904,150300,60671920,5600,5600,5600,5600,0
|
|
20230904,150200,60671920,5600,5600,5600,5600,5
|
|
20230904,150100,60643920,5590,5590,5590,5590,0
|
|
20230904,150000,60643920,5590,5590,5590,5590,0
|
|
20230904,145900,60643920,5590,5590,5590,5590,18
|
|
20230904,145800,60543300,5600,5600,5600,5600,0
|
|
20230904,145700,60543300,5600,5600,5600,5600,0
|
|
20230904,145600,60543300,5600,5600,5600,5600,0
|
|
20230904,145500,60543300,5600,5600,5600,5600,0
|
|
20230904,145400,60543300,5600,5600,5600,5600,0
|
|
20230904,145300,60543300,5600,5600,5600,5600,1
|
|
20230904,145200,60537700,5600,5600,5600,5600,2
|
|
20230904,145100,60526500,5600,5600,5600,5600,0
|
|
20230904,145000,60526500,5600,5600,5600,5600,0
|
|
20230904,144900,60526500,5600,5600,5600,5600,0
|
|
20230904,144800,60526500,5600,5600,5600,5600,0
|
|
20230904,144700,60526500,5600,5600,5600,5600,0
|
|
20230904,144600,60526500,5600,5600,5600,5600,0
|
|
20230904,144500,60526500,5600,5600,5600,5600,0
|
|
20230904,144400,60526500,5600,5600,5600,5600,50
|
|
20230904,144300,60246500,5600,5600,5600,5600,0
|
|
20230904,144200,60246500,5600,5590,5600,5590,3
|
|
20230904,144100,60229720,5590,5590,5590,5590,0
|
|
20230904,144000,60229720,5590,5590,5590,5590,72
|
|
20230904,143900,59827240,5600,5600,5600,5600,0
|
|
20230904,143800,59827240,5600,5600,5600,5600,0
|
|
20230904,143700,59827240,5600,5600,5600,5600,0
|
|
20230904,143600,59827240,5600,5600,5600,5600,1
|
|
20230904,143500,59821640,5600,5600,5600,5600,0
|
|
20230904,143400,59821640,5600,5600,5600,5600,1
|
|
20230904,143300,59816040,5600,5600,5600,5600,8
|
|
20230904,143200,59771240,5600,5600,5600,5600,0
|
|
20230904,143100,59771240,5600,5600,5600,5600,0
|
|
20230904,143000,59771240,5600,5600,5600,5600,18
|
|
20230904,142900,59670440,5600,5600,5600,5600,0
|
|
20230904,142800,59670440,5600,5600,5600,5600,0
|
|
20230904,142700,59670440,5600,5600,5600,5600,0
|
|
20230904,142600,59670440,5600,5600,5600,5600,0
|
|
20230904,142500,59670440,5600,5600,5600,5600,83
|
|
20230904,142400,59205640,5610,5610,5610,5600,131
|
|
20230904,142300,58471020,5610,5600,5610,5600,5
|
|
20230904,142200,58443010,5600,5600,5600,5600,2
|
|
20230904,142100,58431810,5600,5600,5600,5600,74
|
|
20230904,142000,58017410,5600,5600,5600,5600,0
|
|
20230904,141900,58017410,5600,5600,5600,5600,0
|
|
20230904,141800,58017410,5600,5600,5600,5600,0
|
|
20230904,141700,58017410,5600,5600,5600,5600,0
|
|
20230904,141600,58017410,5600,5600,5600,5600,0
|
|
20230904,141500,58017410,5600,5600,5600,5600,0
|
|
20230904,141400,58017410,5600,5600,5600,5600,0
|
|
20230904,141300,58017410,5600,5600,5600,5600,0
|
|
20230904,141200,58017410,5600,5600,5600,5600,0
|
|
20230904,141100,58017410,5600,5600,5600,5600,0
|
|
20230904,141000,58017410,5600,5600,5600,5600,0
|
|
20230904,140900,58017410,5600,5600,5600,5600,0
|
|
20230904,140800,58017410,5600,5600,5600,5600,0
|
|
20230904,140700,58017410,5600,5600,5600,5600,0
|
|
20230904,140600,58017410,5600,5600,5600,5600,0
|
|
20230904,140500,58017410,5600,5600,5600,5600,0
|
|
20230904,140400,58017410,5600,5600,5610,5600,5
|
|
20230904,140300,57989400,5610,5610,5610,5600,11
|
|
20230904,140200,57927780,5600,5610,5620,5600,262
|
|
20230904,140100,56456990,5610,5610,5610,5610,0
|
|
20230904,140000,56456990,5610,5610,5610,5610,0
|
|
20230904,135900,56456990,5610,5610,5610,5610,0
|
|
20230904,135800,56456990,5610,5610,5610,5610,0
|
|
20230904,135700,56456990,5610,5610,5610,5610,0
|
|
20230904,135600,56456990,5610,5610,5610,5610,0
|
|
20230904,135500,56456990,5610,5610,5610,5610,0
|
|
20230904,135400,56456990,5610,5610,5610,5610,1
|
|
20230904,135300,56451380,5590,5590,5590,5590,0
|
|
20230904,135200,56451380,5590,5590,5590,5590,0
|
|
20230904,135100,56451380,5590,5590,5590,5590,0
|
|
20230904,135000,56451380,5590,5590,5590,5590,0
|
|
20230904,134900,56451380,5590,5590,5590,5590,0
|
|
20230904,134800,56451380,5590,5590,5590,5590,0
|
|
20230904,134700,56451380,5590,5590,5590,5590,0
|
|
20230904,134600,56451380,5590,5600,5600,5590,20
|
|
20230904,134500,56339570,5620,5620,5620,5620,0
|
|
20230904,134400,56339570,5620,5620,5620,5620,0
|
|
20230904,134300,56339570,5620,5600,5620,5590,76
|
|
20230904,134200,55914690,5620,5620,5620,5620,0
|
|
20230904,134100,55914690,5620,5620,5620,5620,0
|
|
20230904,134000,55914690,5620,5620,5620,5620,0
|
|
20230904,133900,55914690,5620,5620,5620,5620,1
|
|
20230904,133800,55909070,5610,5610,5610,5610,1
|
|
20230904,133700,55903460,5610,5610,5610,5610,0
|
|
20230904,133600,55903460,5610,5610,5610,5610,0
|
|
20230904,133500,55903460,5610,5610,5610,5610,0
|
|
20230904,133400,55903460,5610,5610,5610,5610,0
|
|
20230904,133300,55903460,5610,5610,5610,5610,0
|
|
20230904,133200,55903460,5610,5610,5610,5610,0
|
|
20230904,133100,55903460,5610,5610,5610,5610,0
|
|
20230904,133000,55903460,5610,5610,5610,5610,0
|
|
20230904,132900,55903460,5610,5610,5610,5610,0
|
|
20230904,132800,55903460,5610,5610,5610,5610,0
|
|
20230904,132700,55903460,5610,5610,5610,5610,0
|
|
20230904,132600,55903460,5610,5610,5610,5610,0
|
|
20230904,132500,55903460,5610,5610,5610,5610,0
|
|
20230904,132400,55903460,5610,5610,5610,5610,178
|
|
20230904,132300,54904880,5610,5610,5610,5610,0
|
|
20230904,132200,54904880,5610,5610,5610,5610,0
|
|
20230904,132100,54904880,5610,5610,5610,5610,0
|
|
20230904,132000,54904880,5610,5610,5610,5610,0
|
|
20230904,131900,54904880,5610,5610,5610,5610,0
|
|
20230904,131800,54904880,5610,5610,5610,5610,0
|
|
20230904,131700,54904880,5610,5590,5610,5590,4
|
|
20230904,131600,54882490,5610,5610,5610,5610,35
|
|
20230904,131500,54686140,5600,5600,5600,5600,0
|
|
20230904,131400,54686140,5600,5600,5600,5600,0
|
|
20230904,131300,54686140,5600,5600,5600,5600,0
|
|
20230904,131200,54686140,5600,5600,5600,5600,0
|
|
20230904,131100,54686140,5600,5600,5600,5590,48
|
|
20230904,131000,54417800,5590,5600,5600,5590,540
|
|
20230904,130900,51398460,5610,5600,5610,5600,2
|
|
20230904,130800,51387250,5600,5600,5600,5600,20
|
|
20230904,130700,51275250,5600,5600,5600,5600,2
|
|
20230904,130600,51264050,5600,5600,5600,5600,2
|
|
20230904,130500,51252850,5600,5600,5600,5600,72
|
|
20230904,130400,50849650,5610,5610,5610,5610,0
|
|
20230904,130300,50849650,5610,5610,5610,5610,0
|
|
20230904,130200,50849650,5610,5610,5610,5610,0
|
|
20230904,130100,50849650,5610,5610,5610,5610,0
|
|
20230904,130000,50849650,5610,5590,5610,5590,3
|
|
20230904,125900,50832860,5590,5590,5590,5590,0
|
|
20230904,125800,50832860,5590,5590,5590,5590,0
|
|
20230904,125700,50832860,5590,5590,5590,5590,0
|
|
20230904,125600,50832860,5590,5590,5590,5590,0
|
|
20230904,125500,50832860,5590,5590,5590,5590,0
|
|
20230904,125400,50832860,5590,5590,5590,5590,0
|
|
20230904,125300,50832860,5590,5590,5590,5590,0
|
|
20230904,125200,50832860,5590,5590,5590,5590,0
|
|
20230904,125100,50832860,5590,5590,5590,5590,0
|
|
20230904,125000,50832860,5590,5590,5590,5590,0
|
|
20230904,124900,50832860,5590,5590,5590,5590,0
|
|
20230904,124800,50832860,5590,5590,5590,5590,337
|
|
20230904,124700,48949030,5600,5600,5600,5600,1
|
|
20230904,124600,48943430,5590,5600,5600,5590,72
|
|
20230904,124500,48540910,5600,5600,5600,5600,0
|
|
20230904,124400,48540910,5600,5600,5600,5600,0
|
|
20230904,124300,48540910,5600,5600,5600,5600,0
|
|
20230904,124200,48540910,5600,5600,5600,5600,0
|
|
20230904,124100,48540910,5600,5600,5600,5600,0
|
|
20230904,124000,48540910,5600,5600,5600,5600,0
|
|
20230904,123900,48540910,5600,5600,5600,5600,0
|
|
20230904,123800,48540910,5600,5600,5600,5600,0
|
|
20230904,123700,48540910,5600,5600,5600,5600,0
|
|
20230904,123600,48540910,5600,5600,5600,5600,0
|
|
20230904,123500,48540910,5600,5600,5600,5600,0
|
|
20230904,123400,48540910,5600,5600,5600,5600,0
|
|
20230904,123300,48540910,5600,5600,5600,5600,503
|
|
20230904,123200,45724110,5600,5600,5600,5600,0
|
|
20230904,123100,45724110,5600,5600,5600,5600,0
|
|
20230904,123000,45724110,5600,5600,5600,5600,20
|
|
20230904,122900,45612110,5600,5600,5600,5600,0
|
|
20230904,122800,45612110,5600,5600,5600,5600,162
|
|
20230904,122700,44704910,5600,5610,5610,5600,72
|
|
20230904,122600,44301270,5610,5610,5610,5610,0
|
|
20230904,122500,44301270,5610,5610,5610,5610,0
|
|
20230904,122400,44301270,5610,5610,5610,5610,0
|
|
20230904,122300,44301270,5610,5610,5610,5610,0
|
|
20230904,122200,44301270,5610,5610,5610,5610,0
|
|
20230904,122100,44301270,5610,5610,5610,5610,0
|
|
20230904,122000,44301270,5610,5610,5610,5610,0
|
|
20230904,121900,44301270,5610,5610,5610,5610,6
|
|
20230904,121800,44267610,5610,5620,5620,5610,183
|
|
20230904,121700,43239210,5610,5610,5610,5610,0
|
|
20230904,121600,43239210,5610,5610,5610,5610,0
|
|
20230904,121500,43239210,5610,5610,5610,5610,0
|
|
20230904,121400,43239210,5610,5610,5610,5610,0
|
|
20230904,121300,43239210,5610,5610,5610,5610,0
|
|
20230904,121200,43239210,5610,5610,5610,5610,0
|
|
20230904,121100,43239210,5610,5610,5610,5610,0
|
|
20230904,121000,43239210,5610,5610,5610,5610,0
|
|
20230904,120900,43239210,5610,5610,5610,5610,0
|
|
20230904,120800,43239210,5610,5610,5610,5610,72
|
|
20230904,120700,42835290,5620,5620,5620,5620,0
|
|
20230904,120600,42835290,5620,5620,5620,5620,0
|
|
20230904,120500,42835290,5620,5620,5620,5620,0
|
|
20230904,120400,42835290,5620,5620,5620,5620,0
|
|
20230904,120300,42835290,5620,5620,5620,5620,0
|
|
20230904,120200,42835290,5620,5620,5620,5620,0
|
|
20230904,120100,42835290,5620,5620,5620,5620,0
|
|
20230904,120000,42835290,5620,5620,5620,5620,1
|
|
20230904,115900,42829670,5620,5620,5620,5620,0
|
|
20230904,115800,42829670,5620,5620,5620,5620,0
|
|
20230904,115700,42829670,5620,5620,5620,5620,0
|
|
20230904,115600,42829670,5620,5620,5620,5620,0
|
|
20230904,115500,42829670,5620,5610,5620,5610,72
|
|
20230904,115400,42425050,5620,5620,5620,5610,74
|
|
20230904,115300,42009200,5610,5610,5610,5610,0
|
|
20230904,115200,42009200,5610,5620,5620,5610,20
|
|
20230904,115100,41896990,5620,5620,5620,5620,0
|
|
20230904,115000,41896990,5620,5620,5620,5620,1
|
|
20230904,114900,41891370,5630,5620,5630,5610,75
|
|
20230904,114800,41470580,5630,5610,5630,5610,2
|
|
20230904,114700,41459340,5610,5620,5620,5610,48
|
|
20230904,114600,41190020,5630,5630,5630,5630,0
|
|
20230904,114500,41190020,5630,5630,5630,5630,0
|
|
20230904,114400,41190020,5630,5630,5630,5630,0
|
|
20230904,114300,41190020,5630,5630,5630,5630,0
|
|
20230904,114200,41190020,5630,5630,5630,5630,0
|
|
20230904,114100,41190020,5630,5630,5630,5630,0
|
|
20230904,114000,41190020,5630,5630,5630,5630,2
|
|
20230904,113900,41178760,5630,5630,5630,5630,0
|
|
20230904,113800,41178760,5630,5630,5630,5630,0
|
|
20230904,113700,41178760,5630,5630,5630,5630,0
|
|
20230904,113600,41178760,5630,5630,5630,5630,0
|
|
20230904,113500,41178760,5630,5630,5630,5630,0
|
|
20230904,113400,41178760,5630,5630,5630,5630,0
|
|
20230904,113300,41178760,5630,5630,5630,5630,0
|
|
20230904,113200,41178760,5630,5630,5630,5630,0
|
|
20230904,113100,41178760,5630,5630,5630,5630,192
|
|
20230904,113000,40097800,5630,5630,5630,5630,56
|
|
20230904,112900,39782520,5620,5630,5630,5620,18
|
|
20230904,112800,39681260,5620,5620,5620,5620,0
|
|
20230904,112700,39681260,5620,5620,5620,5620,0
|
|
20230904,112600,39681260,5620,5620,5630,5620,32
|
|
20230904,112500,39501130,5620,5630,5630,5620,32
|
|
20230904,112400,39320990,5620,5620,5620,5620,0
|
|
20230904,112300,39320990,5620,5620,5620,5620,4
|
|
20230904,112200,39298510,5610,5610,5610,5610,161
|
|
20230904,112100,38395300,5610,5610,5610,5610,0
|
|
20230904,112000,38395300,5610,5610,5610,5610,1
|
|
20230904,111900,38389690,5610,5620,5620,5610,23
|
|
20230904,111800,38260450,5620,5620,5620,5620,4
|
|
20230904,111700,38237970,5610,5610,5610,5610,0
|
|
20230904,111600,38237970,5610,5610,5610,5610,0
|
|
20230904,111500,38237970,5610,5610,5610,5610,0
|
|
20230904,111400,38237970,5610,5610,5610,5610,21
|
|
20230904,111300,38120160,5610,5630,5630,5610,27
|
|
20230904,111200,37968170,5630,5630,5630,5630,676
|
|
20230904,111100,34162290,5610,5610,5610,5610,0
|
|
20230904,111000,34162290,5610,5610,5610,5610,0
|
|
20230904,110900,34162290,5610,5620,5620,5610,3
|
|
20230904,110800,34145440,5610,5610,5610,5610,0
|
|
20230904,110700,34145440,5610,5610,5610,5610,0
|
|
20230904,110600,34145440,5610,5610,5610,5610,0
|
|
20230904,110500,34145440,5610,5610,5610,5610,0
|
|
20230904,110400,34145440,5610,5610,5610,5610,0
|
|
20230904,110300,34145440,5610,5610,5610,5610,0
|
|
20230904,110200,34145440,5610,5610,5610,5610,0
|
|
20230904,110100,34145440,5610,5610,5610,5610,1
|
|
20230904,110000,34139830,5620,5620,5620,5620,0
|
|
20230904,105900,34139830,5620,5610,5620,5610,50
|
|
20230904,105800,33858850,5600,5600,5600,5600,0
|
|
20230904,105700,33858850,5600,5600,5600,5600,0
|
|
20230904,105600,33858850,5600,5600,5600,5600,0
|
|
20230904,105500,33858850,5600,5600,5600,5600,0
|
|
20230904,105400,33858850,5600,5600,5600,5600,0
|
|
20230904,105300,33858850,5600,5600,5600,5600,0
|
|
20230904,105200,33858850,5600,5600,5600,5600,0
|
|
20230904,105100,33858850,5600,5610,5610,5600,197
|
|
20230904,105000,32753730,5620,5620,5620,5620,730
|
|
20230904,104900,28651130,5620,5620,5620,5620,4
|
|
20230904,104800,28628650,5620,5620,5620,5620,5
|
|
20230904,104700,28600550,5620,5620,5620,5620,125
|
|
20230904,104600,27898050,5620,5620,5620,5620,14
|
|
20230904,104500,27819370,5620,5620,5620,5620,13
|
|
20230904,104400,27746310,5630,5620,5630,5620,367
|
|
20230904,104300,25683760,5620,5620,5620,5620,3
|
|
20230904,104200,25666900,5620,5620,5620,5620,78
|
|
20230904,104100,25228540,5620,5630,5630,5620,4
|
|
20230904,104000,25206040,5630,5630,5630,5630,0
|
|
20230904,103900,25206040,5630,5630,5630,5630,2
|
|
20230904,103800,25194780,5620,5620,5620,5620,0
|
|
20230904,103700,25194780,5620,5620,5620,5620,0
|
|
20230904,103600,25194780,5620,5630,5630,5620,24
|
|
20230904,103500,25059890,5630,5630,5630,5630,0
|
|
20230904,103400,25059890,5630,5630,5630,5630,3
|
|
20230904,103300,25043000,5620,5620,5620,5620,0
|
|
20230904,103200,25043000,5620,5630,5630,5620,22
|
|
20230904,103100,24919160,5620,5620,5620,5620,115
|
|
20230904,103000,24272860,5620,5620,5630,5620,49
|
|
20230904,102900,23997040,5630,5630,5630,5630,756
|
|
20230904,102800,19740760,5630,5630,5630,5630,0
|
|
20230904,102700,19740760,5630,5630,5630,5630,0
|
|
20230904,102600,19740760,5630,5630,5630,5630,0
|
|
20230904,102500,19740760,5630,5630,5630,5630,0
|
|
20230904,102400,19740760,5630,5630,5630,5630,0
|
|
20230904,102300,19740760,5630,5630,5630,5630,0
|
|
20230904,102200,19740760,5630,5630,5630,5630,0
|
|
20230904,102100,19740760,5630,5630,5630,5630,0
|
|
20230904,102000,19740760,5630,5630,5630,5630,0
|
|
20230904,101900,19740760,5630,5630,5630,5630,0
|
|
20230904,101800,19740760,5630,5630,5630,5630,0
|
|
20230904,101700,19740760,5630,5630,5630,5630,1
|
|
20230904,101600,19735130,5630,5630,5630,5630,33
|
|
20230904,101500,19549340,5630,5630,5630,5630,0
|
|
20230904,101400,19549340,5630,5630,5630,5630,3
|
|
20230904,101300,19532450,5630,5630,5630,5630,0
|
|
20230904,101200,19532450,5630,5640,5640,5630,103
|
|
20230904,101100,18951560,5640,5640,5640,5640,0
|
|
20230904,101000,18951560,5640,5640,5640,5640,5
|
|
20230904,100900,18923360,5630,5630,5630,5630,0
|
|
20230904,100800,18923360,5630,5630,5630,5630,0
|
|
20230904,100700,18923360,5630,5630,5630,5630,0
|
|
20230904,100600,18923360,5630,5640,5640,5630,301
|
|
20230904,100500,17225730,5630,5630,5630,5630,0
|
|
20230904,100400,17225730,5630,5630,5630,5630,8
|
|
20230904,100300,17180690,5630,5630,5630,5630,0
|
|
20230904,100200,17180690,5630,5630,5630,5630,1
|
|
20230904,100100,17175060,5630,5630,5630,5630,79
|
|
20230904,100000,16730290,5630,5630,5630,5630,0
|
|
20230904,095900,16730290,5630,5630,5630,5630,0
|
|
20230904,095800,16730290,5630,5640,5640,5630,21
|
|
20230904,095700,16611960,5640,5640,5640,5640,366
|
|
20230904,095600,14547720,5640,5640,5640,5640,0
|
|
20230904,095500,14547720,5640,5640,5640,5640,0
|
|
20230904,095400,14547720,5640,5640,5640,5640,0
|
|
20230904,095300,14547720,5640,5640,5640,5640,0
|
|
20230904,095200,14547720,5640,5640,5640,5640,0
|
|
20230904,095100,14547720,5640,5640,5640,5640,30
|
|
20230904,095000,14378520,5640,5640,5640,5640,0
|
|
20230904,094900,14378520,5640,5640,5640,5640,0
|
|
20230904,094800,14378520,5640,5640,5640,5640,0
|
|
20230904,094700,14378520,5640,5640,5640,5640,0
|
|
20230904,094600,14378520,5640,5640,5640,5640,0
|
|
20230904,094500,14378520,5640,5640,5640,5640,127
|
|
20230904,094400,13662240,5640,5640,5640,5640,0
|
|
20230904,094300,13662240,5640,5640,5640,5640,0
|
|
20230904,094200,13662240,5640,5640,5640,5640,0
|
|
20230904,094100,13662240,5640,5650,5650,5640,5
|
|
20230904,094000,13634010,5650,5650,5650,5650,0
|
|
20230904,093900,13634010,5650,5650,5650,5650,0
|
|
20230904,093800,13634010,5650,5650,5650,5650,6
|
|
20230904,093700,13600110,5640,5640,5640,5640,1
|
|
20230904,093600,13594470,5650,5650,5650,5650,0
|
|
20230904,093500,13594470,5650,5650,5650,5650,0
|
|
20230904,093400,13594470,5650,5650,5650,5650,0
|
|
20230904,093300,13594470,5650,5640,5650,5640,66
|
|
20230904,093200,13222200,5640,5640,5640,5640,1
|
|
20230904,093100,13216560,5650,5640,5650,5640,4
|
|
20230904,093000,13193990,5640,5640,5640,5640,41
|
|
20230904,092900,12962750,5640,5640,5640,5640,42
|
|
20230904,092800,12725870,5640,5640,5640,5640,0
|
|
20230904,092700,12725870,5640,5640,5640,5640,4
|
|
20230904,092600,12703310,5640,5640,5640,5640,0
|
|
20230904,092500,12703310,5640,5640,5640,5640,2
|
|
20230904,092400,12692030,5650,5650,5650,5640,11
|
|
20230904,092300,12629890,5640,5640,5640,5640,0
|
|
20230904,092200,12629890,5640,5640,5640,5640,0
|
|
20230904,092100,12629890,5640,5640,5640,5640,0
|
|
20230904,092000,12629890,5640,5640,5640,5640,0
|
|
20230904,091900,12629890,5640,5640,5640,5640,0
|
|
20230904,091800,12629890,5640,5640,5640,5640,0
|
|
20230904,091700,12629890,5640,5640,5640,5640,45
|
|
20230904,091600,12376090,5630,5630,5630,5630,0
|
|
20230904,091500,12376090,5630,5630,5630,5630,0
|
|
20230904,091400,12376090,5630,5630,5630,5630,0
|
|
20230904,091300,12376090,5630,5630,5630,5630,0
|
|
20230904,091200,12376090,5630,5630,5630,5630,0
|
|
20230904,091100,12376090,5630,5630,5630,5630,0
|
|
20230904,091000,12376090,5630,5630,5630,5630,1
|
|
20230904,090900,12370460,5640,5650,5670,5640,10
|
|
20230904,090800,12313870,5630,5630,5640,5630,218
|
|
20230904,090700,11086470,5630,5640,5640,5630,84
|
|
20230904,090600,10612730,5630,5630,5630,5630,0
|
|
20230904,090500,10612730,5630,5660,5660,5630,175
|
|
20230904,090400,9626700,5640,5670,5670,5640,2
|
|
20230904,090300,9615390,5660,5660,5670,5640,7
|
|
20230904,090200,9575800,5630,5630,5630,5630,0
|
|
20230904,090100,9575800,5630,5630,5630,5630,0
|
|
20230904,090000,9575800,5630,5680,5680,5630,1682
|