590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,184700,21271830,5600,5600,5600,5600,376
|
|
20230926,184600,21271830,5600,5600,5600,5600,0
|
|
20230926,184500,21271830,5600,5600,5600,5600,0
|
|
20230926,184400,21271830,5600,5600,5600,5600,0
|
|
20230926,184300,21271830,5600,5600,5600,5600,0
|
|
20230926,184200,21271830,5600,5600,5600,5600,0
|
|
20230926,184100,21271830,5600,5600,5600,5600,0
|
|
20230926,184000,21271830,5600,5600,5600,5600,0
|
|
20230926,183900,21271830,5600,5600,5600,5600,0
|
|
20230926,183800,21271830,5600,5600,5600,5600,0
|
|
20230926,183700,21271830,5600,5600,5600,5600,0
|
|
20230926,183600,21271830,5600,5600,5600,5600,0
|
|
20230926,183500,21271830,5600,5600,5600,5600,0
|
|
20230926,183400,21271830,5600,5600,5600,5600,0
|
|
20230926,183300,21271830,5600,5600,5600,5600,0
|
|
20230926,183200,21271830,5600,5600,5600,5600,0
|
|
20230926,183100,21271830,5600,5600,5600,5600,0
|
|
20230926,183000,21271830,5600,5600,5600,5600,0
|
|
20230926,182900,21271830,5600,5600,5600,5600,0
|
|
20230926,182800,21271830,5600,5600,5600,5600,0
|
|
20230926,182700,21271830,5600,5600,5600,5600,0
|
|
20230926,182600,21271830,5600,5600,5600,5600,0
|
|
20230926,182500,21271830,5600,5600,5600,5600,0
|
|
20230926,182400,21271830,5600,5600,5600,5600,0
|
|
20230926,182300,21271830,5600,5600,5600,5600,0
|
|
20230926,182200,21271830,5600,5600,5600,5600,0
|
|
20230926,182100,21271830,5600,5600,5600,5600,0
|
|
20230926,182000,21271830,5600,5600,5600,5600,0
|
|
20230926,181900,21271830,5600,5600,5600,5600,0
|
|
20230926,181800,21271830,5600,5600,5600,5600,0
|
|
20230926,181700,21271830,5600,5600,5600,5600,376
|
|
20230926,181600,21271830,5600,5600,5600,5600,0
|
|
20230926,181500,21271830,5600,5600,5600,5600,0
|
|
20230926,181400,21271830,5600,5600,5600,5600,0
|
|
20230926,181300,21271830,5600,5600,5600,5600,0
|
|
20230926,181200,21271830,5600,5600,5600,5600,0
|
|
20230926,181100,21271830,5600,5600,5600,5600,0
|
|
20230926,181000,21271830,5600,5600,5600,5600,0
|
|
20230926,180900,21271830,5600,5600,5600,5600,0
|
|
20230926,180800,21271830,5600,5600,5600,5600,0
|
|
20230926,180700,21271830,5600,5600,5600,5600,0
|
|
20230926,180600,21271830,5600,5600,5600,5600,0
|
|
20230926,180500,21271830,5600,5600,5600,5600,0
|
|
20230926,180400,21271830,5600,5600,5600,5600,0
|
|
20230926,180300,21271830,5600,5600,5600,5600,0
|
|
20230926,180200,21271830,5600,5600,5600,5600,0
|
|
20230926,180100,21271830,5600,5600,5600,5600,0
|
|
20230926,180000,21271830,5600,5600,5600,5600,0
|
|
20230926,175900,21271830,5600,5600,5600,5600,0
|
|
20230926,175800,21271830,5600,5600,5600,5600,0
|
|
20230926,175700,21271830,5600,5600,5600,5600,0
|
|
20230926,175600,21271830,5600,5600,5600,5600,0
|
|
20230926,175500,21271830,5600,5600,5600,5600,0
|
|
20230926,175400,21271830,5600,5600,5600,5600,0
|
|
20230926,175300,21271830,5600,5600,5600,5600,0
|
|
20230926,175200,21271830,5600,5600,5600,5600,0
|
|
20230926,175100,21271830,5600,5600,5600,5600,0
|
|
20230926,175000,21271830,5600,5600,5600,5600,0
|
|
20230926,174900,21271830,5600,5600,5600,5600,0
|
|
20230926,174800,21271830,5600,5600,5600,5600,0
|
|
20230926,174700,21271830,5600,5600,5600,5600,376
|
|
20230926,174600,21271830,5600,5600,5600,5600,0
|
|
20230926,174500,21271830,5600,5600,5600,5600,0
|
|
20230926,174400,21271830,5600,5600,5600,5600,0
|
|
20230926,174300,21271830,5600,5600,5600,5600,0
|
|
20230926,174200,21271830,5600,5600,5600,5600,0
|
|
20230926,174100,21271830,5600,5600,5600,5600,0
|
|
20230926,174000,21271830,5600,5600,5600,5600,0
|
|
20230926,173900,21271830,5600,5600,5600,5600,0
|
|
20230926,173800,21271830,5600,5600,5600,5600,0
|
|
20230926,173700,21271830,5600,5600,5600,5600,0
|
|
20230926,173600,21271830,5600,5600,5600,5600,0
|
|
20230926,173500,21271830,5600,5600,5600,5600,0
|
|
20230926,173400,21271830,5600,5600,5600,5600,0
|
|
20230926,173300,21271830,5600,5600,5600,5600,0
|
|
20230926,173200,21271830,5600,5600,5600,5600,0
|
|
20230926,173100,21271830,5600,5600,5600,5600,0
|
|
20230926,173000,21271830,5600,5600,5600,5600,0
|
|
20230926,172900,21271830,5600,5600,5600,5600,0
|
|
20230926,172800,21271830,5600,5600,5600,5600,0
|
|
20230926,172700,21271830,5600,5600,5600,5600,0
|
|
20230926,172600,21271830,5600,5600,5600,5600,0
|
|
20230926,172500,21271830,5600,5600,5600,5600,0
|
|
20230926,172400,21271830,5600,5600,5600,5600,0
|
|
20230926,172300,21271830,5600,5600,5600,5600,0
|
|
20230926,172200,21271830,5600,5600,5600,5600,0
|
|
20230926,172100,21271830,5600,5600,5600,5600,0
|
|
20230926,172000,21271830,5600,5600,5600,5600,0
|
|
20230926,171900,21271830,5600,5600,5600,5600,0
|
|
20230926,171800,21271830,5600,5600,5600,5600,0
|
|
20230926,171700,21271830,5600,5600,5600,5600,376
|
|
20230926,171600,21271830,5600,5600,5600,5600,0
|
|
20230926,171500,21271830,5600,5600,5600,5600,0
|
|
20230926,171400,21271830,5600,5600,5600,5600,0
|
|
20230926,171300,21271830,5600,5600,5600,5600,0
|
|
20230926,171200,21271830,5600,5600,5600,5600,0
|
|
20230926,171100,21271830,5600,5600,5600,5600,0
|
|
20230926,171000,21271830,5600,5600,5600,5600,0
|
|
20230926,170900,21271830,5600,5600,5600,5600,0
|
|
20230926,170800,21271830,5600,5600,5600,5600,0
|
|
20230926,170700,21271830,5600,5600,5600,5600,0
|
|
20230926,170600,21271830,5600,5600,5600,5600,0
|
|
20230926,170500,21271830,5600,5600,5600,5600,0
|
|
20230926,170400,21271830,5600,5600,5600,5600,0
|
|
20230926,170300,21271830,5600,5600,5600,5600,0
|
|
20230926,170200,21271830,5600,5600,5600,5600,0
|
|
20230926,170100,21271830,5600,5600,5600,5600,0
|
|
20230926,170000,21271830,5600,5600,5600,5600,0
|
|
20230926,165900,21271830,5600,5600,5600,5600,0
|
|
20230926,165800,21271830,5600,5600,5600,5600,0
|
|
20230926,165700,21271830,5600,5600,5600,5600,0
|
|
20230926,165600,21271830,5600,5600,5600,5600,0
|
|
20230926,165500,21271830,5600,5600,5600,5600,0
|
|
20230926,165400,21271830,5600,5600,5600,5600,0
|
|
20230926,165300,21271830,5600,5600,5600,5600,0
|
|
20230926,165200,21271830,5600,5600,5600,5600,0
|
|
20230926,165100,21271830,5600,5600,5600,5600,0
|
|
20230926,165000,21271830,5600,5600,5600,5600,0
|
|
20230926,164900,21271830,5600,5600,5600,5600,0
|
|
20230926,164800,21271830,5600,5600,5600,5600,0
|
|
20230926,164700,21271830,5600,5600,5600,5600,376
|
|
20230926,164600,21271830,5600,5600,5600,5600,0
|
|
20230926,164500,21271830,5600,5600,5600,5600,0
|
|
20230926,164400,21271830,5600,5600,5600,5600,0
|
|
20230926,164300,21271830,5600,5600,5600,5600,0
|
|
20230926,164200,21271830,5600,5600,5600,5600,0
|
|
20230926,164100,21271830,5600,5600,5600,5600,0
|
|
20230926,164000,21271830,5600,5600,5600,5600,0
|
|
20230926,163900,21271830,5600,5600,5600,5600,0
|
|
20230926,163800,21271830,5600,5600,5600,5600,0
|
|
20230926,163700,21271830,5600,5600,5600,5600,0
|
|
20230926,163600,21271830,5600,5600,5600,5600,0
|
|
20230926,163500,21271830,5600,5600,5600,5600,0
|
|
20230926,163400,21271830,5600,5600,5600,5600,0
|
|
20230926,163300,21271830,5600,5600,5600,5600,0
|
|
20230926,163200,21271830,5600,5600,5600,5600,0
|
|
20230926,163100,21271830,5600,5600,5600,5600,0
|
|
20230926,163000,21271830,5600,5600,5600,5600,0
|
|
20230926,162900,21271830,5600,5600,5600,5600,0
|
|
20230926,162800,21271830,5600,5600,5600,5600,0
|
|
20230926,162700,21271830,5600,5600,5600,5600,0
|
|
20230926,162600,21271830,5600,5600,5600,5600,0
|
|
20230926,162500,21271830,5600,5600,5600,5600,0
|
|
20230926,162400,21271830,5600,5600,5600,5600,0
|
|
20230926,162300,21271830,5600,5600,5600,5600,0
|
|
20230926,162200,21271830,5600,5600,5600,5600,0
|
|
20230926,162100,21271830,5600,5600,5600,5600,0
|
|
20230926,162000,21271830,5600,5600,5600,5600,0
|
|
20230926,161900,21271830,5600,5600,5600,5600,0
|
|
20230926,161800,21271830,5600,5600,5600,5600,0
|
|
20230926,161700,21271830,5600,5600,5600,5600,376
|
|
20230926,161600,21271830,5600,5600,5600,5600,0
|
|
20230926,161500,21271830,5600,5600,5600,5600,0
|
|
20230926,161400,21271830,5600,5600,5600,5600,0
|
|
20230926,161300,21271830,5600,5600,5600,5600,0
|
|
20230926,161200,21271830,5600,5600,5600,5600,0
|
|
20230926,161100,21271830,5600,5600,5600,5600,0
|
|
20230926,161000,21271830,5600,5600,5600,5600,0
|
|
20230926,160900,21271830,5600,5600,5600,5600,0
|
|
20230926,160800,21271830,5600,5600,5600,5600,0
|
|
20230926,160700,21271830,5600,5600,5600,5600,0
|
|
20230926,160600,21271830,5600,5600,5600,5600,0
|
|
20230926,160500,21271830,5600,5600,5600,5600,0
|
|
20230926,160400,21271830,5600,5600,5600,5600,0
|
|
20230926,160300,21271830,5600,5600,5600,5600,0
|
|
20230926,160200,21271830,5600,5600,5600,5600,0
|
|
20230926,160100,21271830,5600,5600,5600,5600,0
|
|
20230926,160000,21271830,5600,5600,5600,5600,0
|
|
20230926,155900,21271830,5600,5600,5600,5600,0
|
|
20230926,155800,21271830,5600,5600,5600,5600,0
|
|
20230926,155700,21271830,5600,5600,5600,5600,0
|
|
20230926,155600,21271830,5600,5600,5600,5600,0
|
|
20230926,155500,21271830,5600,5600,5600,5600,0
|
|
20230926,155400,21271830,5600,5600,5600,5600,0
|
|
20230926,155300,21271830,5600,5600,5600,5600,0
|
|
20230926,155200,21271830,5600,5600,5600,5600,0
|
|
20230926,155100,21271830,5600,5600,5600,5600,0
|
|
20230926,155000,21271830,5600,5600,5600,5600,0
|
|
20230926,154900,21271830,5600,5600,5600,5600,0
|
|
20230926,154800,21271830,5600,5600,5600,5600,0
|
|
20230926,154700,21271830,5600,5600,5600,5600,376
|
|
20230926,154600,21271830,5600,5600,5600,5600,0
|
|
20230926,154500,21271830,5600,5600,5600,5600,0
|
|
20230926,154400,21271830,5600,5600,5600,5600,0
|
|
20230926,154300,21271830,5600,5600,5600,5600,0
|
|
20230926,154200,21271830,5600,5600,5600,5600,0
|
|
20230926,154100,21271830,5600,5600,5600,5600,0
|
|
20230926,154000,21271830,5600,5600,5600,5600,0
|
|
20230926,153900,21271830,5600,5600,5600,5600,0
|
|
20230926,153800,21271830,5600,5600,5600,5600,0
|
|
20230926,153700,21271830,5600,5600,5600,5600,0
|
|
20230926,153600,21271830,5600,5600,5600,5600,0
|
|
20230926,153500,21271830,5600,5600,5600,5600,0
|
|
20230926,153400,21271830,5600,5600,5600,5600,0
|
|
20230926,153300,21271830,5600,5600,5600,5600,0
|
|
20230926,153200,21271830,5600,5600,5600,5600,0
|
|
20230926,153100,21271830,5600,5600,5600,5600,0
|
|
20230926,153000,21271830,5600,5600,5600,5600,376
|
|
20230926,152900,19166230,5660,5660,5660,5660,0
|
|
20230926,152800,19166230,5660,5660,5660,5660,0
|
|
20230926,152700,19166230,5660,5660,5660,5660,0
|
|
20230926,152600,19166230,5660,5660,5660,5660,0
|
|
20230926,152500,19166230,5660,5660,5660,5660,0
|
|
20230926,152400,19166230,5660,5660,5660,5660,0
|
|
20230926,152300,19166230,5660,5660,5660,5660,0
|
|
20230926,152200,19166230,5660,5660,5660,5660,0
|
|
20230926,152100,19166230,5660,5660,5660,5660,0
|
|
20230926,152000,19166230,5660,5660,5660,5660,0
|
|
20230926,151900,19166230,5660,5660,5660,5660,0
|
|
20230926,151800,19166230,5660,5660,5660,5660,1
|
|
20230926,151700,19160570,5650,5650,5650,5650,0
|
|
20230926,151600,19160570,5650,5650,5650,5650,0
|
|
20230926,151500,19160570,5650,5650,5650,5650,0
|
|
20230926,151400,19160570,5650,5650,5650,5650,0
|
|
20230926,151300,19160570,5650,5650,5650,5650,0
|
|
20230926,151200,19160570,5650,5650,5650,5650,0
|
|
20230926,151100,19160570,5650,5650,5650,5650,100
|
|
20230926,151000,18595570,5650,5650,5650,5650,4
|
|
20230926,150900,18572970,5650,5650,5650,5650,44
|
|
20230926,150800,18324370,5650,5650,5650,5650,0
|
|
20230926,150700,18324370,5650,5650,5650,5650,0
|
|
20230926,150600,18324370,5650,5650,5650,5650,0
|
|
20230926,150500,18324370,5650,5650,5650,5650,0
|
|
20230926,150400,18324370,5650,5650,5650,5650,2
|
|
20230926,150300,18313070,5600,5600,5600,5600,0
|
|
20230926,150200,18313070,5600,5600,5600,5600,0
|
|
20230926,150100,18313070,5600,5600,5600,5600,0
|
|
20230926,150000,18313070,5600,5600,5600,5600,0
|
|
20230926,145900,18313070,5600,5600,5600,5600,0
|
|
20230926,145800,18313070,5600,5600,5600,5600,29
|
|
20230926,145700,18150670,5650,5650,5650,5650,0
|
|
20230926,145600,18150670,5650,5650,5650,5650,0
|
|
20230926,145500,18150670,5650,5650,5650,5650,0
|
|
20230926,145400,18150670,5650,5650,5650,5650,0
|
|
20230926,145300,18150670,5650,5650,5650,5650,0
|
|
20230926,145200,18150670,5650,5650,5650,5650,0
|
|
20230926,145100,18150670,5650,5610,5650,5610,283
|
|
20230926,145000,16558830,5600,5600,5600,5600,105
|
|
20230926,144900,15970830,5610,5610,5610,5610,0
|
|
20230926,144800,15970830,5610,5620,5620,5610,140
|
|
20230926,144700,15185070,5640,5640,5640,5640,0
|
|
20230926,144600,15185070,5640,5640,5640,5640,0
|
|
20230926,144500,15185070,5640,5640,5640,5640,0
|
|
20230926,144400,15185070,5640,5640,5640,5640,0
|
|
20230926,144300,15185070,5640,5640,5640,5640,0
|
|
20230926,144200,15185070,5640,5640,5640,5640,0
|
|
20230926,144100,15185070,5640,5640,5640,5640,0
|
|
20230926,144000,15185070,5640,5640,5640,5640,0
|
|
20230926,143900,15185070,5640,5640,5640,5640,0
|
|
20230926,143800,15185070,5640,5640,5640,5640,0
|
|
20230926,143700,15185070,5640,5640,5640,5640,3
|
|
20230926,143600,15168150,5640,5640,5640,5640,0
|
|
20230926,143500,15168150,5640,5640,5640,5640,1
|
|
20230926,143400,15162510,5630,5630,5630,5630,0
|
|
20230926,143300,15162510,5630,5630,5630,5630,0
|
|
20230926,143200,15162510,5630,5630,5630,5630,0
|
|
20230926,143100,15162510,5630,5630,5630,5630,0
|
|
20230926,143000,15162510,5630,5630,5630,5630,0
|
|
20230926,142900,15162510,5630,5630,5630,5630,0
|
|
20230926,142800,15162510,5630,5630,5630,5630,0
|
|
20230926,142700,15162510,5630,5630,5630,5630,0
|
|
20230926,142600,15162510,5630,5630,5630,5630,0
|
|
20230926,142500,15162510,5630,5630,5630,5630,0
|
|
20230926,142400,15162510,5630,5630,5630,5630,0
|
|
20230926,142300,15162510,5630,5630,5630,5630,0
|
|
20230926,142200,15162510,5630,5630,5630,5630,0
|
|
20230926,142100,15162510,5630,5630,5630,5630,0
|
|
20230926,142000,15162510,5630,5630,5630,5630,0
|
|
20230926,141900,15162510,5630,5630,5630,5630,0
|
|
20230926,141800,15162510,5630,5630,5630,5630,0
|
|
20230926,141700,15162510,5630,5630,5630,5630,0
|
|
20230926,141600,15162510,5630,5630,5630,5630,0
|
|
20230926,141500,15162510,5630,5630,5630,5630,0
|
|
20230926,141400,15162510,5630,5630,5630,5630,0
|
|
20230926,141300,15162510,5630,5630,5630,5630,0
|
|
20230926,141200,15162510,5630,5630,5630,5630,0
|
|
20230926,141100,15162510,5630,5630,5630,5630,0
|
|
20230926,141000,15162510,5630,5630,5630,5630,0
|
|
20230926,140900,15162510,5630,5630,5630,5630,0
|
|
20230926,140800,15162510,5630,5630,5630,5630,0
|
|
20230926,140700,15162510,5630,5630,5630,5630,0
|
|
20230926,140600,15162510,5630,5630,5630,5630,0
|
|
20230926,140500,15162510,5630,5640,5640,5630,47
|
|
20230926,140400,14897450,5640,5640,5640,5640,0
|
|
20230926,140300,14897450,5640,5640,5640,5640,0
|
|
20230926,140200,14897450,5640,5640,5640,5640,0
|
|
20230926,140100,14897450,5640,5640,5640,5640,0
|
|
20230926,140000,14897450,5640,5640,5640,5640,6
|
|
20230926,135900,14863610,5660,5660,5660,5660,1
|
|
20230926,135800,14857950,5640,5640,5640,5640,0
|
|
20230926,135700,14857950,5640,5640,5640,5640,0
|
|
20230926,135600,14857950,5640,5640,5640,5640,0
|
|
20230926,135500,14857950,5640,5640,5640,5640,0
|
|
20230926,135400,14857950,5640,5640,5640,5640,0
|
|
20230926,135300,14857950,5640,5640,5640,5640,0
|
|
20230926,135200,14857950,5640,5640,5640,5640,0
|
|
20230926,135100,14857950,5640,5640,5640,5640,0
|
|
20230926,135000,14857950,5640,5640,5640,5640,0
|
|
20230926,134900,14857950,5640,5640,5640,5640,0
|
|
20230926,134800,14857950,5640,5640,5640,5640,0
|
|
20230926,134700,14857950,5640,5640,5640,5640,0
|
|
20230926,134600,14857950,5640,5640,5640,5640,0
|
|
20230926,134500,14857950,5640,5640,5640,5640,0
|
|
20230926,134400,14857950,5640,5640,5640,5640,0
|
|
20230926,134300,14857950,5640,5650,5650,5640,30
|
|
20230926,134200,14688550,5660,5660,5660,5660,0
|
|
20230926,134100,14688550,5660,5660,5660,5660,0
|
|
20230926,134000,14688550,5660,5660,5660,5660,0
|
|
20230926,133900,14688550,5660,5660,5660,5660,0
|
|
20230926,133800,14688550,5660,5660,5660,5660,0
|
|
20230926,133700,14688550,5660,5660,5660,5660,0
|
|
20230926,133600,14688550,5660,5660,5660,5660,0
|
|
20230926,133500,14688550,5660,5660,5660,5660,0
|
|
20230926,133400,14688550,5660,5660,5660,5660,125
|
|
20230926,133300,13981050,5660,5660,5660,5660,0
|
|
20230926,133200,13981050,5660,5660,5660,5660,0
|
|
20230926,133100,13981050,5660,5660,5660,5660,0
|
|
20230926,133000,13981050,5660,5660,5660,5660,0
|
|
20230926,132900,13981050,5660,5660,5660,5660,0
|
|
20230926,132800,13981050,5660,5660,5660,5660,0
|
|
20230926,132700,13981050,5660,5660,5660,5660,0
|
|
20230926,132600,13981050,5660,5660,5660,5660,0
|
|
20230926,132500,13981050,5660,5660,5660,5660,0
|
|
20230926,132400,13981050,5660,5660,5660,5660,0
|
|
20230926,132300,13981050,5660,5660,5660,5660,0
|
|
20230926,132200,13981050,5660,5660,5660,5660,50
|
|
20230926,132100,13698050,5670,5670,5670,5670,0
|
|
20230926,132000,13698050,5670,5670,5670,5670,0
|
|
20230926,131900,13698050,5670,5670,5670,5670,0
|
|
20230926,131800,13698050,5670,5670,5670,5670,0
|
|
20230926,131700,13698050,5670,5670,5670,5670,0
|
|
20230926,131600,13698050,5670,5670,5670,5670,0
|
|
20230926,131500,13698050,5670,5670,5670,5670,0
|
|
20230926,131400,13698050,5670,5670,5670,5670,0
|
|
20230926,131300,13698050,5670,5670,5670,5670,0
|
|
20230926,131200,13698050,5670,5670,5670,5670,0
|
|
20230926,131100,13698050,5670,5670,5670,5670,0
|
|
20230926,131000,13698050,5670,5670,5670,5670,0
|
|
20230926,130900,13698050,5670,5670,5670,5670,0
|
|
20230926,130800,13698050,5670,5670,5670,5670,0
|
|
20230926,130700,13698050,5670,5670,5670,5670,0
|
|
20230926,130600,13698050,5670,5670,5670,5670,0
|
|
20230926,130500,13698050,5670,5670,5670,5670,0
|
|
20230926,130400,13698050,5670,5670,5670,5670,0
|
|
20230926,130300,13698050,5670,5670,5670,5670,0
|
|
20230926,130200,13698050,5670,5670,5670,5670,0
|
|
20230926,130100,13698050,5670,5670,5670,5670,0
|
|
20230926,130000,13698050,5670,5670,5670,5670,0
|
|
20230926,125900,13698050,5670,5670,5670,5670,0
|
|
20230926,125800,13698050,5670,5670,5670,5670,1
|
|
20230926,125700,13692380,5640,5640,5640,5640,0
|
|
20230926,125600,13692380,5640,5640,5640,5640,0
|
|
20230926,125500,13692380,5640,5640,5640,5640,0
|
|
20230926,125400,13692380,5640,5640,5640,5640,0
|
|
20230926,125300,13692380,5640,5640,5640,5640,0
|
|
20230926,125200,13692380,5640,5640,5640,5640,4
|
|
20230926,125100,13669820,5640,5640,5640,5640,0
|
|
20230926,125000,13669820,5640,5660,5660,5640,73
|
|
20230926,124900,13257040,5650,5660,5660,5650,15
|
|
20230926,124800,13172250,5670,5670,5670,5670,0
|
|
20230926,124700,13172250,5670,5670,5670,5670,0
|
|
20230926,124600,13172250,5670,5670,5670,5670,0
|
|
20230926,124500,13172250,5670,5670,5670,5670,0
|
|
20230926,124400,13172250,5670,5670,5670,5670,0
|
|
20230926,124300,13172250,5670,5670,5670,5670,0
|
|
20230926,124200,13172250,5670,5670,5670,5670,0
|
|
20230926,124100,13172250,5670,5670,5670,5670,0
|
|
20230926,124000,13172250,5670,5670,5670,5670,0
|
|
20230926,123900,13172250,5670,5670,5670,5670,0
|
|
20230926,123800,13172250,5670,5670,5670,5670,1
|
|
20230926,123700,13166580,5650,5650,5650,5650,0
|
|
20230926,123600,13166580,5650,5650,5650,5650,0
|
|
20230926,123500,13166580,5650,5650,5650,5650,0
|
|
20230926,123400,13166580,5650,5650,5650,5650,0
|
|
20230926,123300,13166580,5650,5650,5650,5650,0
|
|
20230926,123200,13166580,5650,5650,5650,5650,0
|
|
20230926,123100,13166580,5650,5650,5650,5650,0
|
|
20230926,123000,13166580,5650,5650,5650,5650,0
|
|
20230926,122900,13166580,5650,5650,5650,5650,0
|
|
20230926,122800,13166580,5650,5650,5650,5650,0
|
|
20230926,122700,13166580,5650,5650,5650,5650,0
|
|
20230926,122600,13166580,5650,5650,5650,5650,0
|
|
20230926,122500,13166580,5650,5650,5650,5650,1
|
|
20230926,122400,13160930,5680,5680,5680,5680,0
|
|
20230926,122300,13160930,5680,5680,5680,5680,0
|
|
20230926,122200,13160930,5680,5680,5680,5680,0
|
|
20230926,122100,13160930,5680,5680,5680,5680,0
|
|
20230926,122000,13160930,5680,5680,5680,5680,0
|
|
20230926,121900,13160930,5680,5680,5680,5680,0
|
|
20230926,121800,13160930,5680,5670,5680,5670,100
|
|
20230926,121700,12593440,5680,5680,5680,5680,0
|
|
20230926,121600,12593440,5680,5680,5680,5680,0
|
|
20230926,121500,12593440,5680,5680,5680,5680,0
|
|
20230926,121400,12593440,5680,5680,5680,5680,0
|
|
20230926,121300,12593440,5680,5680,5680,5680,0
|
|
20230926,121200,12593440,5680,5680,5680,5680,1
|
|
20230926,121100,12587760,5650,5650,5650,5650,0
|
|
20230926,121000,12587760,5650,5650,5650,5650,0
|
|
20230926,120900,12587760,5650,5650,5650,5650,0
|
|
20230926,120800,12587760,5650,5650,5650,5650,0
|
|
20230926,120700,12587760,5650,5650,5650,5650,0
|
|
20230926,120600,12587760,5650,5650,5650,5650,0
|
|
20230926,120500,12587760,5650,5650,5650,5650,0
|
|
20230926,120400,12587760,5650,5650,5650,5650,0
|
|
20230926,120300,12587760,5650,5650,5650,5650,0
|
|
20230926,120200,12587760,5650,5650,5650,5650,0
|
|
20230926,120100,12587760,5650,5650,5650,5650,0
|
|
20230926,120000,12587760,5650,5650,5650,5650,0
|
|
20230926,115900,12587760,5650,5650,5650,5650,0
|
|
20230926,115800,12587760,5650,5650,5650,5650,0
|
|
20230926,115700,12587760,5650,5650,5650,5650,0
|
|
20230926,115600,12587760,5650,5650,5650,5650,0
|
|
20230926,115500,12587760,5650,5650,5650,5650,0
|
|
20230926,115400,12587760,5650,5650,5650,5650,0
|
|
20230926,115300,12587760,5650,5650,5650,5650,0
|
|
20230926,115200,12587760,5650,5650,5650,5650,0
|
|
20230926,115100,12587760,5650,5650,5650,5650,0
|
|
20230926,115000,12587760,5650,5650,5650,5650,0
|
|
20230926,114900,12587760,5650,5650,5650,5650,0
|
|
20230926,114800,12587760,5650,5650,5650,5650,0
|
|
20230926,114700,12587760,5650,5650,5650,5650,0
|
|
20230926,114600,12587760,5650,5650,5650,5650,1
|
|
20230926,114500,12582110,5680,5680,5680,5680,0
|
|
20230926,114400,12582110,5680,5680,5680,5680,0
|
|
20230926,114300,12582110,5680,5680,5680,5680,0
|
|
20230926,114200,12582110,5680,5680,5680,5680,0
|
|
20230926,114100,12582110,5680,5680,5680,5680,0
|
|
20230926,114000,12582110,5680,5680,5680,5680,0
|
|
20230926,113900,12582110,5680,5680,5680,5680,0
|
|
20230926,113800,12582110,5680,5680,5680,5680,0
|
|
20230926,113700,12582110,5680,5680,5680,5680,0
|
|
20230926,113600,12582110,5680,5680,5680,5680,0
|
|
20230926,113500,12582110,5680,5680,5680,5680,0
|
|
20230926,113400,12582110,5680,5680,5680,5680,0
|
|
20230926,113300,12582110,5680,5680,5680,5680,0
|
|
20230926,113200,12582110,5680,5680,5680,5680,0
|
|
20230926,113100,12582110,5680,5680,5680,5680,0
|
|
20230926,113000,12582110,5680,5680,5680,5680,27
|
|
20230926,112900,12428750,5690,5690,5690,5690,0
|
|
20230926,112800,12428750,5690,5690,5690,5690,0
|
|
20230926,112700,12428750,5690,5680,5690,5680,41
|
|
20230926,112600,12195860,5690,5690,5690,5690,0
|
|
20230926,112500,12195860,5690,5690,5690,5690,0
|
|
20230926,112400,12195860,5690,5690,5690,5690,0
|
|
20230926,112300,12195860,5690,5690,5690,5690,0
|
|
20230926,112200,12195860,5690,5690,5690,5690,0
|
|
20230926,112100,12195860,5690,5690,5690,5690,0
|
|
20230926,112000,12195860,5690,5690,5690,5690,0
|
|
20230926,111900,12195860,5690,5690,5690,5690,0
|
|
20230926,111800,12195860,5690,5690,5690,5690,0
|
|
20230926,111700,12195860,5690,5690,5690,5690,0
|
|
20230926,111600,12195860,5690,5690,5690,5690,0
|
|
20230926,111500,12195860,5690,5690,5690,5690,0
|
|
20230926,111400,12195860,5690,5690,5690,5690,0
|
|
20230926,111300,12195860,5690,5680,5690,5680,51
|
|
20230926,111200,11906170,5680,5680,5680,5680,0
|
|
20230926,111100,11906170,5680,5680,5680,5680,0
|
|
20230926,111000,11906170,5680,5680,5680,5680,0
|
|
20230926,110900,11906170,5680,5680,5680,5680,0
|
|
20230926,110800,11906170,5680,5680,5680,5680,0
|
|
20230926,110700,11906170,5680,5680,5680,5680,0
|
|
20230926,110600,11906170,5680,5680,5680,5680,0
|
|
20230926,110500,11906170,5680,5680,5680,5680,0
|
|
20230926,110400,11906170,5680,5680,5680,5680,0
|
|
20230926,110300,11906170,5680,5690,5690,5680,357
|
|
20230926,110200,9878350,5690,5690,5690,5690,1
|
|
20230926,110100,9872660,5690,5690,5690,5690,0
|
|
20230926,110000,9872660,5690,5690,5690,5690,0
|
|
20230926,105900,9872660,5690,5690,5690,5690,0
|
|
20230926,105800,9872660,5690,5690,5690,5690,0
|
|
20230926,105700,9872660,5690,5690,5690,5690,0
|
|
20230926,105600,9872660,5690,5690,5690,5690,0
|
|
20230926,105500,9872660,5690,5690,5690,5690,440
|
|
20230926,105400,7369060,5690,5690,5690,5690,1
|
|
20230926,105300,7363370,5680,5680,5680,5680,0
|
|
20230926,105200,7363370,5680,5680,5680,5680,295
|
|
20230926,105100,5687770,5680,5680,5680,5680,1
|
|
20230926,105000,5682090,5640,5640,5640,5640,0
|
|
20230926,104900,5682090,5640,5640,5640,5640,0
|
|
20230926,104800,5682090,5640,5640,5640,5640,0
|
|
20230926,104700,5682090,5640,5640,5640,5640,0
|
|
20230926,104600,5682090,5640,5640,5640,5640,0
|
|
20230926,104500,5682090,5640,5640,5640,5640,0
|
|
20230926,104400,5682090,5640,5640,5640,5640,0
|
|
20230926,104300,5682090,5640,5640,5640,5640,0
|
|
20230926,104200,5682090,5640,5640,5640,5640,0
|
|
20230926,104100,5682090,5640,5640,5640,5640,0
|
|
20230926,104000,5682090,5640,5640,5640,5640,0
|
|
20230926,103900,5682090,5640,5640,5640,5640,1
|
|
20230926,103800,5676450,5680,5680,5680,5680,0
|
|
20230926,103700,5676450,5680,5680,5680,5680,0
|
|
20230926,103600,5676450,5680,5680,5680,5680,0
|
|
20230926,103500,5676450,5680,5680,5680,5680,0
|
|
20230926,103400,5676450,5680,5680,5680,5680,0
|
|
20230926,103300,5676450,5680,5680,5680,5680,0
|
|
20230926,103200,5676450,5680,5680,5680,5680,0
|
|
20230926,103100,5676450,5680,5680,5680,5680,1
|
|
20230926,103000,5670770,5680,5680,5680,5680,0
|
|
20230926,102900,5670770,5680,5680,5680,5680,0
|
|
20230926,102800,5670770,5680,5680,5680,5680,0
|
|
20230926,102700,5670770,5680,5680,5680,5680,0
|
|
20230926,102600,5670770,5680,5680,5680,5680,1
|
|
20230926,102500,5665090,5630,5630,5630,5630,0
|
|
20230926,102400,5665090,5630,5630,5630,5630,1
|
|
20230926,102300,5659460,5680,5680,5680,5680,0
|
|
20230926,102200,5659460,5680,5680,5680,5680,0
|
|
20230926,102100,5659460,5680,5680,5680,5680,0
|
|
20230926,102000,5659460,5680,5680,5680,5680,0
|
|
20230926,101900,5659460,5680,5680,5680,5680,0
|
|
20230926,101800,5659460,5680,5680,5680,5680,0
|
|
20230926,101700,5659460,5680,5680,5680,5680,0
|
|
20230926,101600,5659460,5680,5680,5680,5680,0
|
|
20230926,101500,5659460,5680,5680,5680,5680,0
|
|
20230926,101400,5659460,5680,5680,5680,5680,16
|
|
20230926,101300,5568580,5680,5680,5680,5680,0
|
|
20230926,101200,5568580,5680,5680,5680,5680,0
|
|
20230926,101100,5568580,5680,5680,5680,5680,0
|
|
20230926,101000,5568580,5680,5680,5680,5680,0
|
|
20230926,100900,5568580,5680,5680,5680,5680,0
|
|
20230926,100800,5568580,5680,5680,5680,5680,0
|
|
20230926,100700,5568580,5680,5680,5680,5680,0
|
|
20230926,100600,5568580,5680,5680,5680,5680,0
|
|
20230926,100500,5568580,5680,5680,5680,5680,0
|
|
20230926,100400,5568580,5680,5680,5680,5680,0
|
|
20230926,100300,5568580,5680,5680,5680,5680,0
|
|
20230926,100200,5568580,5680,5680,5680,5680,0
|
|
20230926,100100,5568580,5680,5680,5680,5680,0
|
|
20230926,100000,5568580,5680,5680,5680,5680,0
|
|
20230926,095900,5568580,5680,5680,5680,5680,0
|
|
20230926,095800,5568580,5680,5680,5680,5680,0
|
|
20230926,095700,5568580,5680,5680,5680,5680,0
|
|
20230926,095600,5568580,5680,5680,5680,5680,0
|
|
20230926,095500,5568580,5680,5680,5680,5680,1
|
|
20230926,095400,5562900,5680,5680,5680,5680,0
|
|
20230926,095300,5562900,5680,5680,5680,5680,0
|
|
20230926,095200,5562900,5680,5680,5680,5680,0
|
|
20230926,095100,5562900,5680,5680,5680,5680,0
|
|
20230926,095000,5562900,5680,5680,5680,5680,1
|
|
20230926,094900,5557220,5690,5690,5690,5690,0
|
|
20230926,094800,5557220,5690,5690,5690,5690,0
|
|
20230926,094700,5557220,5690,5690,5690,5690,0
|
|
20230926,094600,5557220,5690,5690,5690,5690,0
|
|
20230926,094500,5557220,5690,5690,5690,5690,0
|
|
20230926,094400,5557220,5690,5690,5690,5690,0
|
|
20230926,094300,5557220,5690,5690,5690,5690,0
|
|
20230926,094200,5557220,5690,5690,5690,5690,0
|
|
20230926,094100,5557220,5690,5690,5690,5690,0
|
|
20230926,094000,5557220,5690,5690,5690,5690,1
|
|
20230926,093900,5551530,5690,5690,5690,5690,1
|
|
20230926,093800,5545840,5650,5650,5650,5650,0
|
|
20230926,093700,5545840,5650,5650,5650,5650,20
|
|
20230926,093600,5432840,5650,5650,5650,5650,1
|
|
20230926,093500,5427190,5630,5630,5630,5630,0
|
|
20230926,093400,5427190,5630,5630,5630,5630,0
|
|
20230926,093300,5427190,5630,5630,5630,5630,0
|
|
20230926,093200,5427190,5630,5630,5630,5630,0
|
|
20230926,093100,5427190,5630,5630,5630,5630,0
|
|
20230926,093000,5427190,5630,5630,5630,5630,0
|
|
20230926,092900,5427190,5630,5630,5630,5630,0
|
|
20230926,092800,5427190,5630,5630,5630,5630,0
|
|
20230926,092700,5427190,5630,5630,5630,5630,0
|
|
20230926,092600,5427190,5630,5630,5630,5630,0
|
|
20230926,092500,5427190,5630,5630,5630,5630,0
|
|
20230926,092400,5427190,5630,5630,5630,5630,0
|
|
20230926,092300,5427190,5630,5630,5630,5630,0
|
|
20230926,092200,5427190,5630,5630,5630,5630,39
|
|
20230926,092100,5207620,5680,5680,5680,5680,0
|
|
20230926,092000,5207620,5680,5680,5680,5680,0
|
|
20230926,091900,5207620,5680,5680,5680,5680,0
|
|
20230926,091800,5207620,5680,5680,5680,5680,0
|
|
20230926,091700,5207620,5680,5680,5680,5680,0
|
|
20230926,091600,5207620,5680,5680,5680,5680,116
|
|
20230926,091500,4548740,5680,5680,5680,5680,0
|
|
20230926,091400,4548740,5680,5680,5680,5680,0
|
|
20230926,091300,4548740,5680,5670,5680,5670,105
|
|
20230926,091200,3953380,5620,5620,5620,5620,91
|
|
20230926,091100,3441960,5670,5670,5670,5670,0
|
|
20230926,091000,3441960,5670,5670,5670,5670,0
|
|
20230926,090900,3441960,5670,5670,5670,5670,0
|
|
20230926,090800,3441960,5670,5670,5670,5670,0
|
|
20230926,090700,3441960,5670,5670,5670,5670,0
|
|
20230926,090600,3441960,5670,5630,5670,5620,34
|
|
20230926,090500,3250700,5690,5660,5690,5660,10
|
|
20230926,090400,3194010,5690,5690,5690,5690,0
|
|
20230926,090300,3194010,5690,5620,5690,5620,7
|
|
20230926,090200,3154600,5600,5600,5600,5600,545
|
|
20230926,090100,102600,5700,5700,5700,5700,0
|
|
20230926,090000,102600,5700,5700,5700,5700,18
|