649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,194600,111177860,5900,5900,5900,5900,183
|
|
20230906,194500,111177860,5900,5900,5900,5900,0
|
|
20230906,194400,111177860,5900,5900,5900,5900,0
|
|
20230906,194300,111177860,5900,5900,5900,5900,0
|
|
20230906,194200,111177860,5900,5900,5900,5900,0
|
|
20230906,194100,111177860,5900,5900,5900,5900,0
|
|
20230906,194000,111177860,5900,5900,5900,5900,0
|
|
20230906,193900,111177860,5900,5900,5900,5900,0
|
|
20230906,193800,111177860,5900,5900,5900,5900,0
|
|
20230906,193700,111177860,5900,5900,5900,5900,0
|
|
20230906,193600,111177860,5900,5900,5900,5900,0
|
|
20230906,193500,111177860,5900,5900,5900,5900,0
|
|
20230906,193400,111177860,5900,5900,5900,5900,0
|
|
20230906,193300,111177860,5900,5900,5900,5900,0
|
|
20230906,193200,111177860,5900,5900,5900,5900,0
|
|
20230906,193100,111177860,5900,5900,5900,5900,0
|
|
20230906,193000,111177860,5900,5900,5900,5900,0
|
|
20230906,192900,111177860,5900,5900,5900,5900,0
|
|
20230906,192800,111177860,5900,5900,5900,5900,0
|
|
20230906,192700,111177860,5900,5900,5900,5900,0
|
|
20230906,192600,111177860,5900,5900,5900,5900,0
|
|
20230906,192500,111177860,5900,5900,5900,5900,0
|
|
20230906,192400,111177860,5900,5900,5900,5900,0
|
|
20230906,192300,111177860,5900,5900,5900,5900,0
|
|
20230906,192200,111177860,5900,5900,5900,5900,0
|
|
20230906,192100,111177860,5900,5900,5900,5900,0
|
|
20230906,192000,111177860,5900,5900,5900,5900,0
|
|
20230906,191900,111177860,5900,5900,5900,5900,0
|
|
20230906,191800,111177860,5900,5900,5900,5900,0
|
|
20230906,191700,111177860,5900,5900,5900,5900,0
|
|
20230906,191600,111177860,5900,5900,5900,5900,183
|
|
20230906,191500,111177860,5900,5900,5900,5900,0
|
|
20230906,191400,111177860,5900,5900,5900,5900,0
|
|
20230906,191300,111177860,5900,5900,5900,5900,0
|
|
20230906,191200,111177860,5900,5900,5900,5900,0
|
|
20230906,191100,111177860,5900,5900,5900,5900,0
|
|
20230906,191000,111177860,5900,5900,5900,5900,0
|
|
20230906,190900,111177860,5900,5900,5900,5900,0
|
|
20230906,190800,111177860,5900,5900,5900,5900,0
|
|
20230906,190700,111177860,5900,5900,5900,5900,0
|
|
20230906,190600,111177860,5900,5900,5900,5900,0
|
|
20230906,190500,111177860,5900,5900,5900,5900,0
|
|
20230906,190400,111177860,5900,5900,5900,5900,0
|
|
20230906,190300,111177860,5900,5900,5900,5900,0
|
|
20230906,190200,111177860,5900,5900,5900,5900,0
|
|
20230906,190100,111177860,5900,5900,5900,5900,0
|
|
20230906,190000,111177860,5900,5900,5900,5900,0
|
|
20230906,185900,111177860,5900,5900,5900,5900,0
|
|
20230906,185800,111177860,5900,5900,5900,5900,0
|
|
20230906,185700,111177860,5900,5900,5900,5900,0
|
|
20230906,185600,111177860,5900,5900,5900,5900,0
|
|
20230906,185500,111177860,5900,5900,5900,5900,0
|
|
20230906,185400,111177860,5900,5900,5900,5900,0
|
|
20230906,185300,111177860,5900,5900,5900,5900,0
|
|
20230906,185200,111177860,5900,5900,5900,5900,0
|
|
20230906,185100,111177860,5900,5900,5900,5900,0
|
|
20230906,185000,111177860,5900,5900,5900,5900,0
|
|
20230906,184900,111177860,5900,5900,5900,5900,0
|
|
20230906,184800,111177860,5900,5900,5900,5900,0
|
|
20230906,184700,111177860,5900,5900,5900,5900,0
|
|
20230906,184600,111177860,5900,5900,5900,5900,183
|
|
20230906,184500,111177860,5900,5900,5900,5900,0
|
|
20230906,184400,111177860,5900,5900,5900,5900,0
|
|
20230906,184300,111177860,5900,5900,5900,5900,0
|
|
20230906,184200,111177860,5900,5900,5900,5900,0
|
|
20230906,184100,111177860,5900,5900,5900,5900,0
|
|
20230906,184000,111177860,5900,5900,5900,5900,0
|
|
20230906,183900,111177860,5900,5900,5900,5900,0
|
|
20230906,183800,111177860,5900,5900,5900,5900,0
|
|
20230906,183700,111177860,5900,5900,5900,5900,0
|
|
20230906,183600,111177860,5900,5900,5900,5900,0
|
|
20230906,183500,111177860,5900,5900,5900,5900,0
|
|
20230906,183400,111177860,5900,5900,5900,5900,0
|
|
20230906,183300,111177860,5900,5900,5900,5900,0
|
|
20230906,183200,111177860,5900,5900,5900,5900,0
|
|
20230906,183100,111177860,5900,5900,5900,5900,0
|
|
20230906,183000,111177860,5900,5900,5900,5900,0
|
|
20230906,182900,111177860,5900,5900,5900,5900,0
|
|
20230906,182800,111177860,5900,5900,5900,5900,0
|
|
20230906,182700,111177860,5900,5900,5900,5900,0
|
|
20230906,182600,111177860,5900,5900,5900,5900,0
|
|
20230906,182500,111177860,5900,5900,5900,5900,0
|
|
20230906,182400,111177860,5900,5900,5900,5900,0
|
|
20230906,182300,111177860,5900,5900,5900,5900,0
|
|
20230906,182200,111177860,5900,5900,5900,5900,0
|
|
20230906,182100,111177860,5900,5900,5900,5900,0
|
|
20230906,182000,111177860,5900,5900,5900,5900,0
|
|
20230906,181900,111177860,5900,5900,5900,5900,0
|
|
20230906,181800,111177860,5900,5900,5900,5900,0
|
|
20230906,181700,111177860,5900,5900,5900,5900,0
|
|
20230906,181600,111177860,5900,5900,5900,5900,183
|
|
20230906,181500,111177860,5900,5900,5900,5900,0
|
|
20230906,181400,111177860,5900,5900,5900,5900,0
|
|
20230906,181300,111177860,5900,5900,5900,5900,0
|
|
20230906,181200,111177860,5900,5900,5900,5900,0
|
|
20230906,181100,111177860,5900,5900,5900,5900,0
|
|
20230906,181000,111177860,5900,5900,5900,5900,0
|
|
20230906,180900,111177860,5900,5900,5900,5900,0
|
|
20230906,180800,111177860,5900,5900,5900,5900,0
|
|
20230906,180700,111177860,5900,5900,5900,5900,0
|
|
20230906,180600,111177860,5900,5900,5900,5900,0
|
|
20230906,180500,111177860,5900,5900,5900,5900,0
|
|
20230906,180400,111177860,5900,5900,5900,5900,0
|
|
20230906,180300,111177860,5900,5900,5900,5900,0
|
|
20230906,180200,111177860,5900,5900,5900,5900,0
|
|
20230906,180100,111177860,5900,5900,5900,5900,0
|
|
20230906,180000,111177860,5900,5900,5900,5900,0
|
|
20230906,175900,111177860,5900,5900,5900,5900,0
|
|
20230906,175800,111177860,5900,5900,5900,5900,0
|
|
20230906,175700,111177860,5900,5900,5900,5900,0
|
|
20230906,175600,111177860,5900,5900,5900,5900,0
|
|
20230906,175500,111177860,5900,5900,5900,5900,0
|
|
20230906,175400,111177860,5900,5900,5900,5900,0
|
|
20230906,175300,111177860,5900,5900,5900,5900,0
|
|
20230906,175200,111177860,5900,5900,5900,5900,0
|
|
20230906,175100,111177860,5900,5900,5900,5900,0
|
|
20230906,175000,111177860,5900,5900,5900,5900,0
|
|
20230906,174900,111177860,5900,5900,5900,5900,0
|
|
20230906,174800,111177860,5900,5900,5900,5900,0
|
|
20230906,174700,111177860,5900,5900,5900,5900,0
|
|
20230906,174600,111177860,5900,5900,5900,5900,183
|
|
20230906,174500,111177860,5900,5900,5900,5900,0
|
|
20230906,174400,111177860,5900,5900,5900,5900,0
|
|
20230906,174300,111177860,5900,5900,5900,5900,0
|
|
20230906,174200,111177860,5900,5900,5900,5900,0
|
|
20230906,174100,111177860,5900,5900,5900,5900,0
|
|
20230906,174000,111177860,5900,5900,5900,5900,0
|
|
20230906,173900,111177860,5900,5900,5900,5900,0
|
|
20230906,173800,111177860,5900,5900,5900,5900,0
|
|
20230906,173700,111177860,5900,5900,5900,5900,0
|
|
20230906,173600,111177860,5900,5900,5900,5900,0
|
|
20230906,173500,111177860,5900,5900,5900,5900,0
|
|
20230906,173400,111177860,5900,5900,5900,5900,0
|
|
20230906,173300,111177860,5900,5900,5900,5900,0
|
|
20230906,173200,111177860,5900,5900,5900,5900,0
|
|
20230906,173100,111177860,5900,5900,5900,5900,0
|
|
20230906,173000,111177860,5900,5900,5900,5900,0
|
|
20230906,172900,111177860,5900,5900,5900,5900,0
|
|
20230906,172800,111177860,5900,5900,5900,5900,0
|
|
20230906,172700,111177860,5900,5900,5900,5900,0
|
|
20230906,172600,111177860,5900,5900,5900,5900,0
|
|
20230906,172500,111177860,5900,5900,5900,5900,0
|
|
20230906,172400,111177860,5900,5900,5900,5900,0
|
|
20230906,172300,111177860,5900,5900,5900,5900,0
|
|
20230906,172200,111177860,5900,5900,5900,5900,0
|
|
20230906,172100,111177860,5900,5900,5900,5900,0
|
|
20230906,172000,111177860,5900,5900,5900,5900,0
|
|
20230906,171900,111177860,5900,5900,5900,5900,0
|
|
20230906,171800,111177860,5900,5900,5900,5900,0
|
|
20230906,171700,111177860,5900,5900,5900,5900,0
|
|
20230906,171600,111177860,5900,5900,5900,5900,183
|
|
20230906,171500,111177860,5900,5900,5900,5900,0
|
|
20230906,171400,111177860,5900,5900,5900,5900,0
|
|
20230906,171300,111177860,5900,5900,5900,5900,0
|
|
20230906,171200,111177860,5900,5900,5900,5900,0
|
|
20230906,171100,111177860,5900,5900,5900,5900,0
|
|
20230906,171000,111177860,5900,5900,5900,5900,0
|
|
20230906,170900,111177860,5900,5900,5900,5900,0
|
|
20230906,170800,111177860,5900,5900,5900,5900,0
|
|
20230906,170700,111177860,5900,5900,5900,5900,0
|
|
20230906,170600,111177860,5900,5900,5900,5900,0
|
|
20230906,170500,111177860,5900,5900,5900,5900,0
|
|
20230906,170400,111177860,5900,5900,5900,5900,0
|
|
20230906,170300,111177860,5900,5900,5900,5900,0
|
|
20230906,170200,111177860,5900,5900,5900,5900,0
|
|
20230906,170100,111177860,5900,5900,5900,5900,0
|
|
20230906,170000,111177860,5900,5900,5900,5900,0
|
|
20230906,165900,111177860,5900,5900,5900,5900,0
|
|
20230906,165800,111177860,5900,5900,5900,5900,0
|
|
20230906,165700,111177860,5900,5900,5900,5900,0
|
|
20230906,165600,111177860,5900,5900,5900,5900,0
|
|
20230906,165500,111177860,5900,5900,5900,5900,0
|
|
20230906,165400,111177860,5900,5900,5900,5900,0
|
|
20230906,165300,111177860,5900,5900,5900,5900,0
|
|
20230906,165200,111177860,5900,5900,5900,5900,0
|
|
20230906,165100,111177860,5900,5900,5900,5900,0
|
|
20230906,165000,111177860,5900,5900,5900,5900,0
|
|
20230906,164900,111177860,5900,5900,5900,5900,0
|
|
20230906,164800,111177860,5900,5900,5900,5900,0
|
|
20230906,164700,111177860,5900,5900,5900,5900,0
|
|
20230906,164600,111177860,5900,5900,5900,5900,183
|
|
20230906,164500,111177860,5900,5900,5900,5900,0
|
|
20230906,164400,111177860,5900,5900,5900,5900,0
|
|
20230906,164300,111177860,5900,5900,5900,5900,0
|
|
20230906,164200,111177860,5900,5900,5900,5900,0
|
|
20230906,164100,111177860,5900,5900,5900,5900,0
|
|
20230906,164000,111177860,5900,5900,5900,5900,0
|
|
20230906,163900,111177860,5900,5900,5900,5900,0
|
|
20230906,163800,111177860,5900,5900,5900,5900,0
|
|
20230906,163700,111177860,5900,5900,5900,5900,0
|
|
20230906,163600,111177860,5900,5900,5900,5900,0
|
|
20230906,163500,111177860,5900,5900,5900,5900,0
|
|
20230906,163400,111177860,5900,5900,5900,5900,0
|
|
20230906,163300,111177860,5900,5900,5900,5900,0
|
|
20230906,163200,111177860,5900,5900,5900,5900,0
|
|
20230906,163100,111177860,5900,5900,5900,5900,0
|
|
20230906,163000,111177860,5900,5900,5900,5900,0
|
|
20230906,162900,111177860,5900,5900,5900,5900,0
|
|
20230906,162800,111177860,5900,5900,5900,5900,0
|
|
20230906,162700,111177860,5900,5900,5900,5900,0
|
|
20230906,162600,111177860,5900,5900,5900,5900,0
|
|
20230906,162500,111177860,5900,5900,5900,5900,0
|
|
20230906,162400,111177860,5900,5900,5900,5900,0
|
|
20230906,162300,111177860,5900,5900,5900,5900,0
|
|
20230906,162200,111177860,5900,5900,5900,5900,0
|
|
20230906,162100,111177860,5900,5900,5900,5900,0
|
|
20230906,162000,111177860,5900,5900,5900,5900,0
|
|
20230906,161900,111177860,5900,5900,5900,5900,0
|
|
20230906,161800,111177860,5900,5900,5900,5900,0
|
|
20230906,161700,111177860,5900,5900,5900,5900,0
|
|
20230906,161600,111177860,5900,5900,5900,5900,183
|
|
20230906,161500,111177860,5900,5900,5900,5900,0
|
|
20230906,161400,111177860,5900,5900,5900,5900,0
|
|
20230906,161300,111177860,5900,5900,5900,5900,0
|
|
20230906,161200,111177860,5900,5900,5900,5900,0
|
|
20230906,161100,111177860,5900,5900,5900,5900,0
|
|
20230906,161000,111177860,5900,5900,5900,5900,0
|
|
20230906,160900,111177860,5900,5900,5900,5900,0
|
|
20230906,160800,111177860,5900,5900,5900,5900,0
|
|
20230906,160700,111177860,5900,5900,5900,5900,0
|
|
20230906,160600,111177860,5900,5900,5900,5900,0
|
|
20230906,160500,111177860,5900,5900,5900,5900,0
|
|
20230906,160400,111177860,5900,5900,5900,5900,0
|
|
20230906,160300,111177860,5900,5900,5900,5900,0
|
|
20230906,160200,111177860,5900,5900,5900,5900,0
|
|
20230906,160100,111177860,5900,5900,5900,5900,0
|
|
20230906,160000,111177860,5900,5900,5900,5900,0
|
|
20230906,155900,111177860,5900,5900,5900,5900,0
|
|
20230906,155800,111177860,5900,5900,5900,5900,0
|
|
20230906,155700,111177860,5900,5900,5900,5900,0
|
|
20230906,155600,111177860,5900,5900,5900,5900,0
|
|
20230906,155500,111177860,5900,5900,5900,5900,0
|
|
20230906,155400,111177860,5900,5900,5900,5900,0
|
|
20230906,155300,111177860,5900,5900,5900,5900,0
|
|
20230906,155200,111177860,5900,5900,5900,5900,0
|
|
20230906,155100,111177860,5900,5900,5900,5900,0
|
|
20230906,155000,111177860,5900,5900,5900,5900,0
|
|
20230906,154900,111177860,5900,5900,5900,5900,0
|
|
20230906,154800,111177860,5900,5900,5900,5900,0
|
|
20230906,154700,111177860,5900,5900,5900,5900,0
|
|
20230906,154600,111177860,5900,5900,5900,5900,183
|
|
20230906,154500,111177860,5900,5900,5900,5900,0
|
|
20230906,154400,111177860,5900,5900,5900,5900,0
|
|
20230906,154300,111177860,5900,5900,5900,5900,0
|
|
20230906,154200,111177860,5900,5900,5900,5900,0
|
|
20230906,154100,111177860,5900,5900,5900,5900,0
|
|
20230906,154000,111177860,5900,5900,5900,5900,0
|
|
20230906,153900,111177860,5900,5900,5900,5900,0
|
|
20230906,153800,111177860,5900,5900,5900,5900,0
|
|
20230906,153700,111177860,5900,5900,5900,5900,0
|
|
20230906,153600,111177860,5900,5900,5900,5900,0
|
|
20230906,153500,111177860,5900,5900,5900,5900,0
|
|
20230906,153400,111177860,5900,5900,5900,5900,0
|
|
20230906,153300,111177860,5900,5900,5900,5900,0
|
|
20230906,153200,111177860,5900,5900,5900,5900,0
|
|
20230906,153100,111177860,5900,5900,5900,5900,0
|
|
20230906,153000,111177860,5900,5900,5900,5900,183
|
|
20230906,152900,110098160,5940,5940,5940,5940,0
|
|
20230906,152800,110098160,5940,5940,5940,5940,0
|
|
20230906,152700,110098160,5940,5940,5940,5940,0
|
|
20230906,152600,110098160,5940,5940,5940,5940,0
|
|
20230906,152500,110098160,5940,5940,5940,5940,0
|
|
20230906,152400,110098160,5940,5940,5940,5940,0
|
|
20230906,152300,110098160,5940,5940,5940,5940,0
|
|
20230906,152200,110098160,5940,5940,5940,5940,0
|
|
20230906,152100,110098160,5940,5940,5940,5940,0
|
|
20230906,152000,110098160,5940,5940,5940,5940,0
|
|
20230906,151900,110098160,5940,5940,5940,5940,0
|
|
20230906,151800,110098160,5940,5940,5940,5940,0
|
|
20230906,151700,110098160,5940,5940,5940,5940,0
|
|
20230906,151600,110098160,5940,5940,5940,5940,5
|
|
20230906,151500,110068460,5920,5920,5920,5920,0
|
|
20230906,151400,110068460,5920,5920,5920,5920,0
|
|
20230906,151300,110068460,5920,5920,5920,5920,10
|
|
20230906,151200,110009260,5920,5920,5920,5920,10
|
|
20230906,151100,109950060,5910,5930,5940,5910,220
|
|
20230906,151000,108649320,5940,5940,5940,5940,26
|
|
20230906,150900,108494880,5950,5950,5950,5950,0
|
|
20230906,150800,108494880,5950,5950,5950,5950,0
|
|
20230906,150700,108494880,5950,5950,5950,5950,0
|
|
20230906,150600,108494880,5950,5950,5950,5950,0
|
|
20230906,150500,108494880,5950,5950,5950,5950,0
|
|
20230906,150400,108494880,5950,5950,5950,5950,0
|
|
20230906,150300,108494880,5950,5950,5950,5950,0
|
|
20230906,150200,108494880,5950,5950,5950,5950,0
|
|
20230906,150100,108494880,5950,5950,5950,5950,0
|
|
20230906,150000,108494880,5950,5950,5950,5950,0
|
|
20230906,145900,108494880,5950,5950,5950,5950,2
|
|
20230906,145800,108482980,5920,5920,5920,5920,0
|
|
20230906,145700,108482980,5920,5920,5920,5920,0
|
|
20230906,145600,108482980,5920,5920,5920,5920,0
|
|
20230906,145500,108482980,5920,5920,5920,5920,896
|
|
20230906,145400,103178660,5930,5930,5930,5930,0
|
|
20230906,145300,103178660,5930,5930,5930,5930,0
|
|
20230906,145200,103178660,5930,5940,5940,5930,349
|
|
20230906,145100,101108990,5950,5950,5950,5950,0
|
|
20230906,145000,101108990,5950,5950,5950,5950,0
|
|
20230906,144900,101108990,5950,5950,5950,5950,4
|
|
20230906,144800,101085190,5930,5930,5930,5930,0
|
|
20230906,144700,101085190,5930,5930,5930,5930,0
|
|
20230906,144600,101085190,5930,5930,5930,5930,0
|
|
20230906,144500,101085190,5930,5930,5930,5930,0
|
|
20230906,144400,101085190,5930,5930,5930,5930,0
|
|
20230906,144300,101085190,5930,5930,5930,5930,0
|
|
20230906,144200,101085190,5930,5930,5930,5930,0
|
|
20230906,144100,101085190,5930,5930,5930,5930,0
|
|
20230906,144000,101085190,5930,5930,5930,5930,0
|
|
20230906,143900,101085190,5930,5930,5930,5930,0
|
|
20230906,143800,101085190,5930,5930,5930,5930,10
|
|
20230906,143700,101025890,5920,5920,5920,5920,0
|
|
20230906,143600,101025890,5920,5920,5920,5920,0
|
|
20230906,143500,101025890,5920,5930,5930,5920,279
|
|
20230906,143400,99374110,5930,5930,5930,5930,0
|
|
20230906,143300,99374110,5930,5930,5930,5930,16
|
|
20230906,143200,99279230,5940,5940,5940,5940,0
|
|
20230906,143100,99279230,5940,5940,5940,5940,0
|
|
20230906,143000,99279230,5940,5940,5940,5940,10
|
|
20230906,142900,99219830,5950,5950,5950,5950,0
|
|
20230906,142800,99219830,5950,5950,5950,5950,0
|
|
20230906,142700,99219830,5950,5950,5950,5950,0
|
|
20230906,142600,99219830,5950,5950,5950,5950,0
|
|
20230906,142500,99219830,5950,5950,5950,5950,6
|
|
20230906,142400,99184130,5920,5920,5920,5920,0
|
|
20230906,142300,99184130,5920,5920,5920,5920,0
|
|
20230906,142200,99184130,5920,5920,5920,5920,0
|
|
20230906,142100,99184130,5920,5920,5920,5920,0
|
|
20230906,142000,99184130,5920,5920,5920,5920,0
|
|
20230906,141900,99184130,5920,5920,5920,5920,0
|
|
20230906,141800,99184130,5920,5920,5920,5920,0
|
|
20230906,141700,99184130,5920,5920,5920,5920,0
|
|
20230906,141600,99184130,5920,5920,5920,5920,0
|
|
20230906,141500,99184130,5920,5920,5920,5920,0
|
|
20230906,141400,99184130,5920,5920,5920,5920,277
|
|
20230906,141300,97544290,5960,5960,5960,5960,0
|
|
20230906,141200,97544290,5960,5960,5960,5960,0
|
|
20230906,141100,97544290,5960,5960,5960,5960,0
|
|
20230906,141000,97544290,5960,5960,5960,5960,2
|
|
20230906,140900,97532370,5920,5920,5920,5920,0
|
|
20230906,140800,97532370,5920,5920,5920,5920,0
|
|
20230906,140700,97532370,5920,5920,5920,5920,0
|
|
20230906,140600,97532370,5920,5920,5920,5920,0
|
|
20230906,140500,97532370,5920,5920,5920,5920,0
|
|
20230906,140400,97532370,5920,5920,5920,5920,0
|
|
20230906,140300,97532370,5920,5920,5920,5920,68
|
|
20230906,140200,97129810,5960,5960,5960,5960,0
|
|
20230906,140100,97129810,5960,5960,5960,5960,0
|
|
20230906,140000,97129810,5960,5960,5960,5960,0
|
|
20230906,135900,97129810,5960,5960,5960,5960,0
|
|
20230906,135800,97129810,5960,5960,5960,5960,0
|
|
20230906,135700,97129810,5960,5960,5960,5960,0
|
|
20230906,135600,97129810,5960,5960,5960,5960,0
|
|
20230906,135500,97129810,5960,5950,5960,5950,2
|
|
20230906,135400,97117900,5960,5960,5960,5960,50
|
|
20230906,135300,96819900,5960,5960,5960,5960,20
|
|
20230906,135200,96700700,5920,5920,5920,5920,0
|
|
20230906,135100,96700700,5920,5920,5920,5920,0
|
|
20230906,135000,96700700,5920,5920,5920,5920,200
|
|
20230906,134900,95516700,5920,5920,5920,5920,0
|
|
20230906,134800,95516700,5920,5920,5920,5920,0
|
|
20230906,134700,95516700,5920,5920,5920,5920,0
|
|
20230906,134600,95516700,5920,5920,5920,5920,0
|
|
20230906,134500,95516700,5920,5920,5920,5920,0
|
|
20230906,134400,95516700,5920,5920,5920,5920,0
|
|
20230906,134300,95516700,5920,5920,5920,5920,0
|
|
20230906,134200,95516700,5920,5920,5920,5920,0
|
|
20230906,134100,95516700,5920,5920,5920,5920,0
|
|
20230906,134000,95516700,5920,5940,5940,5920,802
|
|
20230906,133900,90763890,5980,5980,5980,5980,0
|
|
20230906,133800,90763890,5980,5980,5980,5980,0
|
|
20230906,133700,90763890,5980,5980,5980,5980,0
|
|
20230906,133600,90763890,5980,5980,5980,5980,138
|
|
20230906,133500,89938650,5970,5970,5970,5970,0
|
|
20230906,133400,89938650,5970,5970,5970,5970,0
|
|
20230906,133300,89938650,5970,5970,5970,5970,0
|
|
20230906,133200,89938650,5970,5970,5970,5970,375
|
|
20230906,133100,87699900,5930,5930,5930,5930,0
|
|
20230906,133000,87699900,5930,5930,5930,5930,0
|
|
20230906,132900,87699900,5930,5940,5940,5930,822
|
|
20230906,132800,82822440,5940,5940,5940,5940,0
|
|
20230906,132700,82822440,5940,5940,5940,5940,0
|
|
20230906,132600,82822440,5940,5940,5940,5940,0
|
|
20230906,132500,82822440,5940,5940,5940,5940,0
|
|
20230906,132400,82822440,5940,5940,5940,5940,0
|
|
20230906,132300,82822440,5940,5940,5940,5940,0
|
|
20230906,132200,82822440,5940,5940,5940,5940,0
|
|
20230906,132100,82822440,5940,5940,5940,5940,0
|
|
20230906,132000,82822440,5940,5940,5940,5940,0
|
|
20230906,131900,82822440,5940,5940,5940,5940,0
|
|
20230906,131800,82822440,5940,5940,5940,5940,0
|
|
20230906,131700,82822440,5940,5940,5940,5940,0
|
|
20230906,131600,82822440,5940,5940,5940,5940,5
|
|
20230906,131500,82792740,5970,5970,5970,5970,0
|
|
20230906,131400,82792740,5970,5970,5970,5970,0
|
|
20230906,131300,82792740,5970,5970,5970,5970,0
|
|
20230906,131200,82792740,5970,5970,5970,5970,0
|
|
20230906,131100,82792740,5970,5970,5970,5970,0
|
|
20230906,131000,82792740,5970,5970,5970,5970,7
|
|
20230906,130900,82750950,5970,5970,5970,5970,0
|
|
20230906,130800,82750950,5970,5970,5970,5970,0
|
|
20230906,130700,82750950,5970,5970,5970,5970,0
|
|
20230906,130600,82750950,5970,5970,5970,5970,0
|
|
20230906,130500,82750950,5970,5970,5970,5970,0
|
|
20230906,130400,82750950,5970,5970,5970,5970,0
|
|
20230906,130300,82750950,5970,5970,5970,5970,0
|
|
20230906,130200,82750950,5970,5970,5970,5970,0
|
|
20230906,130100,82750950,5970,5970,5970,5970,10
|
|
20230906,130000,82691250,5970,5970,5970,5970,0
|
|
20230906,125900,82691250,5970,5970,5970,5970,0
|
|
20230906,125800,82691250,5970,5970,5970,5970,0
|
|
20230906,125700,82691250,5970,5960,5970,5960,91
|
|
20230906,125600,82148180,5940,5940,5940,5940,0
|
|
20230906,125500,82148180,5940,5940,5940,5940,66
|
|
20230906,125400,81756140,5930,5930,5930,5930,0
|
|
20230906,125300,81756140,5930,5930,5930,5930,0
|
|
20230906,125200,81756140,5930,5930,5930,5930,0
|
|
20230906,125100,81756140,5930,5930,5930,5930,0
|
|
20230906,125000,81756140,5930,5930,5930,5930,0
|
|
20230906,124900,81756140,5930,5930,5930,5930,0
|
|
20230906,124800,81756140,5930,5930,5930,5930,0
|
|
20230906,124700,81756140,5930,5930,5930,5930,0
|
|
20230906,124600,81756140,5930,5930,5930,5930,0
|
|
20230906,124500,81756140,5930,5940,5940,5930,400
|
|
20230906,124400,79380980,5960,5950,5960,5950,190
|
|
20230906,124300,78250380,5960,5970,5970,5960,115
|
|
20230906,124200,77564880,5970,5970,5970,5970,0
|
|
20230906,124100,77564880,5970,5970,5970,5970,0
|
|
20230906,124000,77564880,5970,5970,5970,5970,0
|
|
20230906,123900,77564880,5970,5970,5970,5970,0
|
|
20230906,123800,77564880,5970,5970,5970,5970,0
|
|
20230906,123700,77564880,5970,5970,5970,5970,0
|
|
20230906,123600,77564880,5970,5970,5970,5970,0
|
|
20230906,123500,77564880,5970,5970,5970,5970,0
|
|
20230906,123400,77564880,5970,5970,5970,5970,0
|
|
20230906,123300,77564880,5970,5970,5970,5970,0
|
|
20230906,123200,77564880,5970,5970,5970,5970,0
|
|
20230906,123100,77564880,5970,5970,5970,5970,0
|
|
20230906,123000,77564880,5970,5970,5970,5970,0
|
|
20230906,122900,77564880,5970,5970,5970,5970,0
|
|
20230906,122800,77564880,5970,5970,5970,5970,0
|
|
20230906,122700,77564880,5970,5970,5970,5970,26
|
|
20230906,122600,77409660,5990,5990,5990,5990,0
|
|
20230906,122500,77409660,5990,5990,5990,5990,0
|
|
20230906,122400,77409660,5990,5990,5990,5990,0
|
|
20230906,122300,77409660,5990,5990,5990,5990,0
|
|
20230906,122200,77409660,5990,5990,5990,5990,0
|
|
20230906,122100,77409660,5990,5990,5990,5990,0
|
|
20230906,122000,77409660,5990,5990,5990,5990,0
|
|
20230906,121900,77409660,5990,5990,5990,5990,0
|
|
20230906,121800,77409660,5990,5990,5990,5990,0
|
|
20230906,121700,77409660,5990,5990,5990,5990,0
|
|
20230906,121600,77409660,5990,5990,5990,5990,0
|
|
20230906,121500,77409660,5990,5990,5990,5990,0
|
|
20230906,121400,77409660,5990,5990,5990,5990,0
|
|
20230906,121300,77409660,5990,5990,5990,5990,0
|
|
20230906,121200,77409660,5990,5990,5990,5990,10
|
|
20230906,121100,77349760,5990,5990,5990,5990,0
|
|
20230906,121000,77349760,5990,5990,5990,5990,24
|
|
20230906,120900,77206000,5990,5990,5990,5990,0
|
|
20230906,120800,77206000,5990,5990,5990,5990,0
|
|
20230906,120700,77206000,5990,5990,5990,5990,0
|
|
20230906,120600,77206000,5990,5990,5990,5990,0
|
|
20230906,120500,77206000,5990,5970,5990,5970,335
|
|
20230906,120400,75201590,5980,5980,5980,5980,0
|
|
20230906,120300,75201590,5980,5980,5980,5980,6
|
|
20230906,120200,75165710,5980,5980,5980,5980,0
|
|
20230906,120100,75165710,5980,5980,5980,5980,4
|
|
20230906,120000,75141790,5990,5990,5990,5990,0
|
|
20230906,115900,75141790,5990,5990,5990,5990,0
|
|
20230906,115800,75141790,5990,5990,5990,5990,0
|
|
20230906,115700,75141790,5990,5990,5990,5990,0
|
|
20230906,115600,75141790,5990,6000,6000,5990,122
|
|
20230906,115500,74410830,6000,6000,6000,6000,0
|
|
20230906,115400,74410830,6000,6000,6000,6000,0
|
|
20230906,115300,74410830,6000,6000,6000,6000,32
|
|
20230906,115200,74218830,6000,6000,6000,6000,0
|
|
20230906,115100,74218830,6000,6000,6000,6000,0
|
|
20230906,115000,74218830,6000,6000,6000,6000,1
|
|
20230906,114900,74212830,6020,6020,6020,6020,0
|
|
20230906,114800,74212830,6020,6020,6020,6020,13
|
|
20230906,114700,74134570,6020,6020,6020,6020,0
|
|
20230906,114600,74134570,6020,6020,6020,6020,0
|
|
20230906,114500,74134570,6020,6020,6020,6020,0
|
|
20230906,114400,74134570,6020,6020,6020,6020,0
|
|
20230906,114300,74134570,6020,6020,6020,6020,0
|
|
20230906,114200,74134570,6020,6020,6020,6020,0
|
|
20230906,114100,74134570,6020,6020,6020,6020,0
|
|
20230906,114000,74134570,6020,6020,6020,6020,0
|
|
20230906,113900,74134570,6020,6020,6020,6020,0
|
|
20230906,113800,74134570,6020,6020,6020,6020,0
|
|
20230906,113700,74134570,6020,6020,6020,6020,0
|
|
20230906,113600,74134570,6020,6020,6020,6020,0
|
|
20230906,113500,74134570,6020,6020,6020,6020,0
|
|
20230906,113400,74134570,6020,6020,6020,6020,0
|
|
20230906,113300,74134570,6020,6020,6020,6020,0
|
|
20230906,113200,74134570,6020,6020,6020,6020,0
|
|
20230906,113100,74134570,6020,6020,6020,6020,0
|
|
20230906,113000,74134570,6020,6020,6020,6020,1
|
|
20230906,112900,74128550,6020,6020,6020,6020,0
|
|
20230906,112800,74128550,6020,6020,6020,6020,0
|
|
20230906,112700,74128550,6020,6020,6020,6020,0
|
|
20230906,112600,74128550,6020,6020,6020,6020,1
|
|
20230906,112500,74122530,6030,6030,6030,6030,0
|
|
20230906,112400,74122530,6030,6030,6030,6030,0
|
|
20230906,112300,74122530,6030,6030,6030,6030,0
|
|
20230906,112200,74122530,6030,6020,6030,6020,620
|
|
20230906,112100,70383980,6030,6020,6030,6020,355
|
|
20230906,112000,68244400,6030,6030,6030,6030,0
|
|
20230906,111900,68244400,6030,6030,6030,6030,0
|
|
20230906,111800,68244400,6030,6030,6030,6030,0
|
|
20230906,111700,68244400,6030,6030,6030,6030,0
|
|
20230906,111600,68244400,6030,6030,6030,6030,0
|
|
20230906,111500,68244400,6030,6020,6030,6020,200
|
|
20230906,111400,67039990,6020,6020,6020,6020,0
|
|
20230906,111300,67039990,6020,6020,6020,6020,10
|
|
20230906,111200,66979790,6020,6020,6020,6020,0
|
|
20230906,111100,66979790,6020,6000,6020,6000,100
|
|
20230906,111000,66379090,6000,6000,6000,6000,0
|
|
20230906,110900,66379090,6000,6000,6000,6000,8
|
|
20230906,110800,66331090,6010,6010,6010,6010,0
|
|
20230906,110700,66331090,6010,6010,6010,6010,0
|
|
20230906,110600,66331090,6010,6010,6010,6010,0
|
|
20230906,110500,66331090,6010,6010,6010,6010,2
|
|
20230906,110400,66319070,6020,6020,6020,6020,0
|
|
20230906,110300,66319070,6020,6000,6020,6000,700
|
|
20230906,110200,62111310,6000,5970,6000,5970,111
|
|
20230906,110100,61447050,5970,5970,5970,5970,2
|
|
20230906,110000,61435110,6020,6020,6020,6020,0
|
|
20230906,105900,61435110,6020,6020,6020,6020,0
|
|
20230906,105800,61435110,6020,6020,6020,6020,8
|
|
20230906,105700,61386950,6020,6020,6020,6020,0
|
|
20230906,105600,61386950,6020,6020,6020,6020,0
|
|
20230906,105500,61386950,6020,6020,6020,6020,300
|
|
20230906,105400,59580950,6020,6020,6020,6020,150
|
|
20230906,105300,58677950,6020,6020,6020,6020,0
|
|
20230906,105200,58677950,6020,6010,6020,6010,500
|
|
20230906,105100,55668030,6020,6010,6020,6010,20
|
|
20230906,105000,55547750,6010,6010,6010,6010,82
|
|
20230906,104900,55054930,6020,6020,6020,6020,0
|
|
20230906,104800,55054930,6020,6020,6020,6020,0
|
|
20230906,104700,55054930,6020,6020,6020,6020,0
|
|
20230906,104600,55054930,6020,6020,6020,6020,0
|
|
20230906,104500,55054930,6020,6020,6020,6020,0
|
|
20230906,104400,55054930,6020,6010,6020,6010,600
|
|
20230906,104300,51445260,6000,6000,6000,6000,0
|
|
20230906,104200,51445260,6000,5990,6000,5990,300
|
|
20230906,104100,49645720,6000,6000,6000,6000,0
|
|
20230906,104000,49645720,6000,6000,6000,6000,0
|
|
20230906,103900,49645720,6000,6000,6000,6000,0
|
|
20230906,103800,49645720,6000,6000,6000,6000,283
|
|
20230906,103700,47947720,5990,5990,5990,5990,0
|
|
20230906,103600,47947720,5990,5990,5990,5990,0
|
|
20230906,103500,47947720,5990,5990,5990,5990,0
|
|
20230906,103400,47947720,5990,5990,5990,5990,0
|
|
20230906,103300,47947720,5990,5990,5990,5990,0
|
|
20230906,103200,47947720,5990,5990,5990,5990,0
|
|
20230906,103100,47947720,5990,5990,5990,5990,15
|
|
20230906,103000,47857870,6000,6000,6000,6000,0
|
|
20230906,102900,47857870,6000,6000,6000,6000,0
|
|
20230906,102800,47857870,6000,6000,6000,6000,0
|
|
20230906,102700,47857870,6000,6000,6000,6000,10
|
|
20230906,102600,47797870,6010,6010,6010,6010,10
|
|
20230906,102500,47737770,6000,5980,6000,5980,1500
|
|
20230906,102400,38742210,5960,5960,5960,5960,0
|
|
20230906,102300,38742210,5960,5960,5960,5960,0
|
|
20230906,102200,38742210,5960,5960,5960,5960,0
|
|
20230906,102100,38742210,5960,5960,5960,5960,0
|
|
20230906,102000,38742210,5960,5970,5970,5960,869
|
|
20230906,101900,33560650,5970,5970,5970,5970,0
|
|
20230906,101800,33560650,5970,5970,5970,5970,0
|
|
20230906,101700,33560650,5970,5970,5970,5970,0
|
|
20230906,101600,33560650,5970,5970,5970,5970,34
|
|
20230906,101500,33357670,5980,5980,5980,5980,16
|
|
20230906,101400,33261990,5990,5990,5990,5990,0
|
|
20230906,101300,33261990,5990,5990,5990,5990,0
|
|
20230906,101200,33261990,5990,5980,5990,5980,10
|
|
20230906,101100,33202140,5970,5970,5970,5970,0
|
|
20230906,101000,33202140,5970,5970,5970,5970,0
|
|
20230906,100900,33202140,5970,5970,5970,5970,0
|
|
20230906,100800,33202140,5970,5970,5970,5970,0
|
|
20230906,100700,33202140,5970,5970,5970,5970,0
|
|
20230906,100600,33202140,5970,5970,5970,5970,0
|
|
20230906,100500,33202140,5970,5970,5970,5970,0
|
|
20230906,100400,33202140,5970,5970,5970,5970,1
|
|
20230906,100300,33196170,5970,5970,5970,5970,7
|
|
20230906,100200,33154380,5970,5970,5970,5970,30
|
|
20230906,100100,32975280,5980,5980,5980,5980,167
|
|
20230906,100000,31976620,5970,5970,5970,5970,0
|
|
20230906,095900,31976620,5970,5970,5970,5970,5
|
|
20230906,095800,31946770,5960,5980,5980,5960,248
|
|
20230906,095700,30465480,6020,6020,6020,6020,0
|
|
20230906,095600,30465480,6020,6020,6020,6020,0
|
|
20230906,095500,30465480,6020,6020,6020,6020,0
|
|
20230906,095400,30465480,6020,6000,6020,6000,100
|
|
20230906,095300,29864770,5980,5980,5980,5980,0
|
|
20230906,095200,29864770,5980,5980,5980,5980,0
|
|
20230906,095100,29864770,5980,5980,5980,5980,0
|
|
20230906,095000,29864770,5980,5980,5980,5980,0
|
|
20230906,094900,29864770,5980,5980,5980,5980,20
|
|
20230906,094800,29745170,5980,5980,5980,5980,0
|
|
20230906,094700,29745170,5980,5980,5980,5980,0
|
|
20230906,094600,29745170,5980,5980,5980,5980,130
|
|
20230906,094500,28967770,5980,5980,5980,5980,0
|
|
20230906,094400,28967770,5980,5980,5980,5980,0
|
|
20230906,094300,28967770,5980,5980,5980,5980,0
|
|
20230906,094200,28967770,5980,5980,5980,5980,0
|
|
20230906,094100,28967770,5980,5980,5980,5980,0
|
|
20230906,094000,28967770,5980,5980,5980,5980,0
|
|
20230906,093900,28967770,5980,6000,6000,5980,33
|
|
20230906,093800,28769790,6000,6000,6000,6000,18
|
|
20230906,093700,28661790,6010,6010,6010,6010,1
|
|
20230906,093600,28655780,6010,6020,6020,6010,75
|
|
20230906,093500,28204770,6020,6020,6020,6020,8
|
|
20230906,093400,28156610,6020,6010,6020,6010,35
|
|
20230906,093300,27946100,6020,5980,6020,5980,96
|
|
20230906,093200,27368380,6010,6010,6010,6010,0
|
|
20230906,093100,27368380,6010,6010,6010,6010,0
|
|
20230906,093000,27368380,6010,6010,6010,6010,0
|
|
20230906,092900,27368380,6010,6010,6010,6010,0
|
|
20230906,092800,27368380,6010,6000,6010,6000,258
|
|
20230906,092700,25818810,6010,6000,6010,6000,200
|
|
20230906,092600,24616850,6010,6000,6010,6000,190
|
|
20230906,092500,23475160,6000,6000,6000,6000,0
|
|
20230906,092400,23475160,6000,6010,6010,6000,107
|
|
20230906,092300,22832290,6010,6010,6010,6010,79
|
|
20230906,092200,22357500,6010,6010,6010,6010,1
|
|
20230906,092100,22351490,6010,5990,6010,5990,143
|
|
20230906,092000,21493420,6000,6000,6000,6000,56
|
|
20230906,091900,21157420,6000,5990,6000,5990,42
|
|
20230906,091800,20905470,6000,6000,6000,6000,142
|
|
20230906,091700,20053470,5960,5960,5960,5960,0
|
|
20230906,091600,20053470,5960,5950,6000,5950,2110
|
|
20230906,091500,7410080,5960,5950,5960,5940,417
|
|
20230906,091400,4928910,5940,5940,5940,5940,51
|
|
20230906,091300,4625970,5940,5900,5940,5900,412
|
|
20230906,091200,2180170,5860,5860,5860,5860,0
|
|
20230906,091100,2180170,5860,5900,5900,5860,125
|
|
20230906,091000,1445790,5900,5900,5900,5900,35
|
|
20230906,090900,1239290,5900,5900,5900,5900,0
|
|
20230906,090800,1239290,5900,5900,5900,5900,200
|
|
20230906,090700,59290,5930,5930,5930,5930,0
|
|
20230906,090600,59290,5930,5930,5930,5930,4
|
|
20230906,090500,35570,5930,5920,5930,5920,5
|
|
20230906,090400,5930,5930,5930,5930,5930,1
|
|
20230906,090300,0,5920,5920,5920,5920,0
|
|
20230906,090200,0,5920,5920,5920,5920,0
|
|
20230906,090100,0,5920,5920,5920,5920,0
|
|
20230906,090000,0,5920,5920,5920,5920,0
|