598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185500,122800130,5700,5700,5700,5700,949
|
|
20230907,185400,122800130,5700,5700,5700,5700,0
|
|
20230907,185300,122800130,5700,5700,5700,5700,0
|
|
20230907,185200,122800130,5700,5700,5700,5700,0
|
|
20230907,185100,122800130,5700,5700,5700,5700,0
|
|
20230907,185000,122800130,5700,5700,5700,5700,0
|
|
20230907,184900,122800130,5700,5700,5700,5700,0
|
|
20230907,184800,122800130,5700,5700,5700,5700,0
|
|
20230907,184700,122800130,5700,5700,5700,5700,0
|
|
20230907,184600,122800130,5700,5700,5700,5700,0
|
|
20230907,184500,122800130,5700,5700,5700,5700,0
|
|
20230907,184400,122800130,5700,5700,5700,5700,0
|
|
20230907,184300,122800130,5700,5700,5700,5700,0
|
|
20230907,184200,122800130,5700,5700,5700,5700,0
|
|
20230907,184100,122800130,5700,5700,5700,5700,0
|
|
20230907,184000,122800130,5700,5700,5700,5700,0
|
|
20230907,183900,122800130,5700,5700,5700,5700,0
|
|
20230907,183800,122800130,5700,5700,5700,5700,0
|
|
20230907,183700,122800130,5700,5700,5700,5700,0
|
|
20230907,183600,122800130,5700,5700,5700,5700,0
|
|
20230907,183500,122800130,5700,5700,5700,5700,0
|
|
20230907,183400,122800130,5700,5700,5700,5700,0
|
|
20230907,183300,122800130,5700,5700,5700,5700,0
|
|
20230907,183200,122800130,5700,5700,5700,5700,0
|
|
20230907,183100,122800130,5700,5700,5700,5700,0
|
|
20230907,183000,122800130,5700,5700,5700,5700,0
|
|
20230907,182900,122800130,5700,5700,5700,5700,0
|
|
20230907,182800,122800130,5700,5700,5700,5700,0
|
|
20230907,182700,122800130,5700,5700,5700,5700,0
|
|
20230907,182600,122800130,5700,5700,5700,5700,0
|
|
20230907,182500,122800130,5700,5700,5700,5700,949
|
|
20230907,182400,122800130,5700,5700,5700,5700,0
|
|
20230907,182300,122800130,5700,5700,5700,5700,0
|
|
20230907,182200,122800130,5700,5700,5700,5700,0
|
|
20230907,182100,122800130,5700,5700,5700,5700,0
|
|
20230907,182000,122800130,5700,5700,5700,5700,0
|
|
20230907,181900,122800130,5700,5700,5700,5700,0
|
|
20230907,181800,122800130,5700,5700,5700,5700,0
|
|
20230907,181700,122800130,5700,5700,5700,5700,0
|
|
20230907,181600,122800130,5700,5700,5700,5700,0
|
|
20230907,181500,122800130,5700,5700,5700,5700,0
|
|
20230907,181400,122800130,5700,5700,5700,5700,0
|
|
20230907,181300,122800130,5700,5700,5700,5700,0
|
|
20230907,181200,122800130,5700,5700,5700,5700,0
|
|
20230907,181100,122800130,5700,5700,5700,5700,0
|
|
20230907,181000,122800130,5700,5700,5700,5700,0
|
|
20230907,180900,122800130,5700,5700,5700,5700,0
|
|
20230907,180800,122800130,5700,5700,5700,5700,0
|
|
20230907,180700,122800130,5700,5700,5700,5700,0
|
|
20230907,180600,122800130,5700,5700,5700,5700,0
|
|
20230907,180500,122800130,5700,5700,5700,5700,0
|
|
20230907,180400,122800130,5700,5700,5700,5700,0
|
|
20230907,180300,122800130,5700,5700,5700,5700,0
|
|
20230907,180200,122800130,5700,5700,5700,5700,0
|
|
20230907,180100,122800130,5700,5700,5700,5700,0
|
|
20230907,180000,122800130,5700,5700,5700,5700,0
|
|
20230907,175900,122800130,5700,5700,5700,5700,0
|
|
20230907,175800,122800130,5700,5700,5700,5700,0
|
|
20230907,175700,122800130,5700,5700,5700,5700,0
|
|
20230907,175600,122800130,5700,5700,5700,5700,0
|
|
20230907,175500,122800130,5700,5700,5700,5700,949
|
|
20230907,175400,122800130,5700,5700,5700,5700,0
|
|
20230907,175300,122800130,5700,5700,5700,5700,0
|
|
20230907,175200,122800130,5700,5700,5700,5700,0
|
|
20230907,175100,122800130,5700,5700,5700,5700,0
|
|
20230907,175000,122800130,5700,5700,5700,5700,0
|
|
20230907,174900,122800130,5700,5700,5700,5700,0
|
|
20230907,174800,122800130,5700,5700,5700,5700,0
|
|
20230907,174700,122800130,5700,5700,5700,5700,0
|
|
20230907,174600,122800130,5700,5700,5700,5700,0
|
|
20230907,174500,122800130,5700,5700,5700,5700,0
|
|
20230907,174400,122800130,5700,5700,5700,5700,0
|
|
20230907,174300,122800130,5700,5700,5700,5700,0
|
|
20230907,174200,122800130,5700,5700,5700,5700,0
|
|
20230907,174100,122800130,5700,5700,5700,5700,0
|
|
20230907,174000,122800130,5700,5700,5700,5700,0
|
|
20230907,173900,122800130,5700,5700,5700,5700,0
|
|
20230907,173800,122800130,5700,5700,5700,5700,0
|
|
20230907,173700,122800130,5700,5700,5700,5700,0
|
|
20230907,173600,122800130,5700,5700,5700,5700,0
|
|
20230907,173500,122800130,5700,5700,5700,5700,0
|
|
20230907,173400,122800130,5700,5700,5700,5700,0
|
|
20230907,173300,122800130,5700,5700,5700,5700,0
|
|
20230907,173200,122800130,5700,5700,5700,5700,0
|
|
20230907,173100,122800130,5700,5700,5700,5700,0
|
|
20230907,173000,122800130,5700,5700,5700,5700,0
|
|
20230907,172900,122800130,5700,5700,5700,5700,0
|
|
20230907,172800,122800130,5700,5700,5700,5700,0
|
|
20230907,172700,122800130,5700,5700,5700,5700,0
|
|
20230907,172600,122800130,5700,5700,5700,5700,0
|
|
20230907,172500,122800130,5700,5700,5700,5700,949
|
|
20230907,172400,122800130,5700,5700,5700,5700,0
|
|
20230907,172300,122800130,5700,5700,5700,5700,0
|
|
20230907,172200,122800130,5700,5700,5700,5700,0
|
|
20230907,172100,122800130,5700,5700,5700,5700,0
|
|
20230907,172000,122800130,5700,5700,5700,5700,0
|
|
20230907,171900,122800130,5700,5700,5700,5700,0
|
|
20230907,171800,122800130,5700,5700,5700,5700,0
|
|
20230907,171700,122800130,5700,5700,5700,5700,0
|
|
20230907,171600,122800130,5700,5700,5700,5700,0
|
|
20230907,171500,122800130,5700,5700,5700,5700,0
|
|
20230907,171400,122800130,5700,5700,5700,5700,0
|
|
20230907,171300,122800130,5700,5700,5700,5700,0
|
|
20230907,171200,122800130,5700,5700,5700,5700,0
|
|
20230907,171100,122800130,5700,5700,5700,5700,0
|
|
20230907,171000,122800130,5700,5700,5700,5700,0
|
|
20230907,170900,122800130,5700,5700,5700,5700,0
|
|
20230907,170800,122800130,5700,5700,5700,5700,0
|
|
20230907,170700,122800130,5700,5700,5700,5700,0
|
|
20230907,170600,122800130,5700,5700,5700,5700,0
|
|
20230907,170500,122800130,5700,5700,5700,5700,0
|
|
20230907,170400,122800130,5700,5700,5700,5700,0
|
|
20230907,170300,122800130,5700,5700,5700,5700,0
|
|
20230907,170200,122800130,5700,5700,5700,5700,0
|
|
20230907,170100,122800130,5700,5700,5700,5700,0
|
|
20230907,170000,122800130,5700,5700,5700,5700,0
|
|
20230907,165900,122800130,5700,5700,5700,5700,0
|
|
20230907,165800,122800130,5700,5700,5700,5700,0
|
|
20230907,165700,122800130,5700,5700,5700,5700,0
|
|
20230907,165600,122800130,5700,5700,5700,5700,0
|
|
20230907,165500,122800130,5700,5700,5700,5700,949
|
|
20230907,165400,122800130,5700,5700,5700,5700,0
|
|
20230907,165300,122800130,5700,5700,5700,5700,0
|
|
20230907,165200,122800130,5700,5700,5700,5700,0
|
|
20230907,165100,122800130,5700,5700,5700,5700,0
|
|
20230907,165000,122800130,5700,5700,5700,5700,0
|
|
20230907,164900,122800130,5700,5700,5700,5700,0
|
|
20230907,164800,122800130,5700,5700,5700,5700,0
|
|
20230907,164700,122800130,5700,5700,5700,5700,0
|
|
20230907,164600,122800130,5700,5700,5700,5700,0
|
|
20230907,164500,122800130,5700,5700,5700,5700,0
|
|
20230907,164400,122800130,5700,5700,5700,5700,0
|
|
20230907,164300,122800130,5700,5700,5700,5700,0
|
|
20230907,164200,122800130,5700,5700,5700,5700,0
|
|
20230907,164100,122800130,5700,5700,5700,5700,0
|
|
20230907,164000,122800130,5700,5700,5700,5700,0
|
|
20230907,163900,122800130,5700,5700,5700,5700,0
|
|
20230907,163800,122800130,5700,5700,5700,5700,0
|
|
20230907,163700,122800130,5700,5700,5700,5700,0
|
|
20230907,163600,122800130,5700,5700,5700,5700,0
|
|
20230907,163500,122800130,5700,5700,5700,5700,0
|
|
20230907,163400,122800130,5700,5700,5700,5700,0
|
|
20230907,163300,122800130,5700,5700,5700,5700,0
|
|
20230907,163200,122800130,5700,5700,5700,5700,0
|
|
20230907,163100,122800130,5700,5700,5700,5700,0
|
|
20230907,163000,122800130,5700,5700,5700,5700,0
|
|
20230907,162900,122800130,5700,5700,5700,5700,0
|
|
20230907,162800,122800130,5700,5700,5700,5700,0
|
|
20230907,162700,122800130,5700,5700,5700,5700,0
|
|
20230907,162600,122800130,5700,5700,5700,5700,0
|
|
20230907,162500,122800130,5700,5700,5700,5700,949
|
|
20230907,162400,122800130,5700,5700,5700,5700,0
|
|
20230907,162300,122800130,5700,5700,5700,5700,0
|
|
20230907,162200,122800130,5700,5700,5700,5700,0
|
|
20230907,162100,122800130,5700,5700,5700,5700,0
|
|
20230907,162000,122800130,5700,5700,5700,5700,0
|
|
20230907,161900,122800130,5700,5700,5700,5700,0
|
|
20230907,161800,122800130,5700,5700,5700,5700,0
|
|
20230907,161700,122800130,5700,5700,5700,5700,0
|
|
20230907,161600,122800130,5700,5700,5700,5700,0
|
|
20230907,161500,122800130,5700,5700,5700,5700,0
|
|
20230907,161400,122800130,5700,5700,5700,5700,0
|
|
20230907,161300,122800130,5700,5700,5700,5700,0
|
|
20230907,161200,122800130,5700,5700,5700,5700,0
|
|
20230907,161100,122800130,5700,5700,5700,5700,0
|
|
20230907,161000,122800130,5700,5700,5700,5700,0
|
|
20230907,160900,122800130,5700,5700,5700,5700,0
|
|
20230907,160800,122800130,5700,5700,5700,5700,0
|
|
20230907,160700,122800130,5700,5700,5700,5700,0
|
|
20230907,160600,122800130,5700,5700,5700,5700,0
|
|
20230907,160500,122800130,5700,5700,5700,5700,0
|
|
20230907,160400,122800130,5700,5700,5700,5700,0
|
|
20230907,160300,122800130,5700,5700,5700,5700,0
|
|
20230907,160200,122800130,5700,5700,5700,5700,0
|
|
20230907,160100,122800130,5700,5700,5700,5700,0
|
|
20230907,160000,122800130,5700,5700,5700,5700,0
|
|
20230907,155900,122800130,5700,5700,5700,5700,0
|
|
20230907,155800,122800130,5700,5700,5700,5700,0
|
|
20230907,155700,122800130,5700,5700,5700,5700,0
|
|
20230907,155600,122800130,5700,5700,5700,5700,0
|
|
20230907,155500,122800130,5700,5700,5700,5700,949
|
|
20230907,155400,122800130,5700,5700,5700,5700,0
|
|
20230907,155300,122800130,5700,5700,5700,5700,0
|
|
20230907,155200,122800130,5700,5700,5700,5700,0
|
|
20230907,155100,122800130,5700,5700,5700,5700,0
|
|
20230907,155000,122800130,5700,5700,5700,5700,0
|
|
20230907,154900,122800130,5700,5700,5700,5700,0
|
|
20230907,154800,122800130,5700,5700,5700,5700,0
|
|
20230907,154700,122800130,5700,5700,5700,5700,0
|
|
20230907,154600,122800130,5700,5700,5700,5700,0
|
|
20230907,154500,122800130,5700,5700,5700,5700,0
|
|
20230907,154400,122800130,5700,5700,5700,5700,0
|
|
20230907,154300,122800130,5700,5700,5700,5700,0
|
|
20230907,154200,122800130,5700,5700,5700,5700,0
|
|
20230907,154100,122800130,5700,5700,5700,5700,0
|
|
20230907,154000,122800130,5700,5700,5700,5700,0
|
|
20230907,153900,122800130,5700,5700,5700,5700,0
|
|
20230907,153800,122800130,5700,5700,5700,5700,0
|
|
20230907,153700,122800130,5700,5700,5700,5700,0
|
|
20230907,153600,122800130,5700,5700,5700,5700,0
|
|
20230907,153500,122800130,5700,5700,5700,5700,0
|
|
20230907,153400,122800130,5700,5700,5700,5700,0
|
|
20230907,153300,122800130,5700,5700,5700,5700,0
|
|
20230907,153200,122800130,5700,5700,5700,5700,0
|
|
20230907,153100,122800130,5700,5700,5700,5700,0
|
|
20230907,153000,122800130,5700,5700,5700,5700,949
|
|
20230907,152900,117390830,5700,5700,5700,5700,0
|
|
20230907,152800,117390830,5700,5700,5700,5700,0
|
|
20230907,152700,117390830,5700,5700,5700,5700,0
|
|
20230907,152600,117390830,5700,5700,5700,5700,0
|
|
20230907,152500,117390830,5700,5700,5700,5700,0
|
|
20230907,152400,117390830,5700,5700,5700,5700,0
|
|
20230907,152300,117390830,5700,5700,5700,5700,0
|
|
20230907,152200,117390830,5700,5700,5700,5700,0
|
|
20230907,152100,117390830,5700,5700,5700,5700,0
|
|
20230907,152000,117390830,5700,5700,5700,5700,0
|
|
20230907,151900,117390830,5700,5690,5700,5690,201
|
|
20230907,151800,116246170,5690,5690,5690,5690,0
|
|
20230907,151700,116246170,5690,5670,5690,5670,220
|
|
20230907,151600,114994960,5670,5670,5670,5670,0
|
|
20230907,151500,114994960,5670,5670,5670,5670,0
|
|
20230907,151400,114994960,5670,5670,5670,5670,20
|
|
20230907,151300,114881560,5680,5670,5680,5670,101
|
|
20230907,151200,114308880,5680,5680,5680,5680,34
|
|
20230907,151100,114115760,5690,5690,5690,5690,0
|
|
20230907,151000,114115760,5690,5690,5690,5690,5
|
|
20230907,150900,114087310,5690,5690,5690,5690,2
|
|
20230907,150800,114075930,5680,5680,5680,5680,26
|
|
20230907,150700,113928250,5690,5690,5690,5690,0
|
|
20230907,150600,113928250,5690,5690,5690,5690,0
|
|
20230907,150500,113928250,5690,5690,5690,5690,0
|
|
20230907,150400,113928250,5690,5690,5690,5690,0
|
|
20230907,150300,113928250,5690,5690,5690,5690,0
|
|
20230907,150200,113928250,5690,5690,5690,5690,0
|
|
20230907,150100,113928250,5690,5690,5690,5690,0
|
|
20230907,150000,113928250,5690,5690,5690,5690,1
|
|
20230907,145900,113922560,5680,5680,5680,5680,10
|
|
20230907,145800,113865760,5680,5670,5680,5670,250
|
|
20230907,145700,112447760,5680,5680,5680,5680,1
|
|
20230907,145600,112442080,5670,5670,5670,5670,0
|
|
20230907,145500,112442080,5670,5670,5670,5670,0
|
|
20230907,145400,112442080,5670,5670,5670,5670,0
|
|
20230907,145300,112442080,5670,5670,5670,5670,0
|
|
20230907,145200,112442080,5670,5670,5670,5670,0
|
|
20230907,145100,112442080,5670,5670,5670,5670,0
|
|
20230907,145000,112442080,5670,5670,5670,5670,0
|
|
20230907,144900,112442080,5670,5670,5670,5670,0
|
|
20230907,144800,112442080,5670,5670,5670,5670,0
|
|
20230907,144700,112442080,5670,5670,5670,5670,4
|
|
20230907,144600,112419400,5670,5670,5670,5670,0
|
|
20230907,144500,112419400,5670,5670,5670,5670,109
|
|
20230907,144400,111801370,5670,5670,5670,5670,0
|
|
20230907,144300,111801370,5670,5670,5670,5670,2
|
|
20230907,144200,111790030,5670,5680,5680,5670,56
|
|
20230907,144100,111471970,5680,5680,5680,5680,0
|
|
20230907,144000,111471970,5680,5680,5680,5680,0
|
|
20230907,143900,111471970,5680,5680,5680,5680,0
|
|
20230907,143800,111471970,5680,5680,5680,5680,1
|
|
20230907,143700,111466290,5680,5680,5680,5680,15
|
|
20230907,143600,111381090,5680,5680,5680,5680,0
|
|
20230907,143500,111381090,5680,5680,5680,5680,0
|
|
20230907,143400,111381090,5680,5680,5680,5680,0
|
|
20230907,143300,111381090,5680,5680,5680,5680,0
|
|
20230907,143200,111381090,5680,5680,5680,5680,50
|
|
20230907,143100,111097090,5670,5670,5670,5670,0
|
|
20230907,143000,111097090,5670,5670,5670,5670,1
|
|
20230907,142900,111091420,5670,5670,5670,5670,25
|
|
20230907,142800,110949670,5680,5680,5680,5670,29
|
|
20230907,142700,110785120,5680,5680,5680,5680,661
|
|
20230907,142600,107030640,5700,5700,5700,5700,0
|
|
20230907,142500,107030640,5700,5700,5700,5700,0
|
|
20230907,142400,107030640,5700,5700,5700,5700,0
|
|
20230907,142300,107030640,5700,5700,5700,5700,0
|
|
20230907,142200,107030640,5700,5700,5700,5700,0
|
|
20230907,142100,107030640,5700,5700,5700,5700,0
|
|
20230907,142000,107030640,5700,5700,5700,5700,0
|
|
20230907,141900,107030640,5700,5700,5700,5700,0
|
|
20230907,141800,107030640,5700,5700,5700,5700,0
|
|
20230907,141700,107030640,5700,5700,5700,5700,0
|
|
20230907,141600,107030640,5700,5700,5700,5700,0
|
|
20230907,141500,107030640,5700,5700,5700,5700,0
|
|
20230907,141400,107030640,5700,5700,5700,5700,0
|
|
20230907,141300,107030640,5700,5700,5700,5700,0
|
|
20230907,141200,107030640,5700,5700,5700,5700,0
|
|
20230907,141100,107030640,5700,5700,5700,5700,0
|
|
20230907,141000,107030640,5700,5700,5700,5700,0
|
|
20230907,140900,107030640,5700,5700,5700,5700,0
|
|
20230907,140800,107030640,5700,5700,5700,5700,0
|
|
20230907,140700,107030640,5700,5700,5700,5700,0
|
|
20230907,140600,107030640,5700,5700,5700,5700,0
|
|
20230907,140500,107030640,5700,5700,5700,5700,0
|
|
20230907,140400,107030640,5700,5700,5700,5700,0
|
|
20230907,140300,107030640,5700,5700,5700,5700,0
|
|
20230907,140200,107030640,5700,5700,5700,5700,0
|
|
20230907,140100,107030640,5700,5700,5700,5700,0
|
|
20230907,140000,107030640,5700,5700,5700,5700,0
|
|
20230907,135900,107030640,5700,5700,5700,5700,0
|
|
20230907,135800,107030640,5700,5690,5700,5690,2
|
|
20230907,135700,107019250,5690,5690,5690,5690,0
|
|
20230907,135600,107019250,5690,5690,5690,5690,0
|
|
20230907,135500,107019250,5690,5690,5690,5690,0
|
|
20230907,135400,107019250,5690,5690,5690,5690,0
|
|
20230907,135300,107019250,5690,5690,5690,5690,51
|
|
20230907,135200,106729060,5710,5710,5710,5710,0
|
|
20230907,135100,106729060,5710,5710,5710,5710,0
|
|
20230907,135000,106729060,5710,5710,5710,5710,0
|
|
20230907,134900,106729060,5710,5710,5710,5710,0
|
|
20230907,134800,106729060,5710,5710,5710,5710,0
|
|
20230907,134700,106729060,5710,5710,5710,5710,0
|
|
20230907,134600,106729060,5710,5710,5710,5710,0
|
|
20230907,134500,106729060,5710,5710,5710,5710,0
|
|
20230907,134400,106729060,5710,5710,5710,5710,8
|
|
20230907,134300,106683380,5710,5710,5710,5710,0
|
|
20230907,134200,106683380,5710,5700,5710,5700,218
|
|
20230907,134100,105440280,5700,5700,5700,5700,0
|
|
20230907,134000,105440280,5700,5700,5700,5700,175
|
|
20230907,133900,104442780,5700,5700,5700,5700,50
|
|
20230907,133800,104157780,5700,5700,5700,5700,0
|
|
20230907,133700,104157780,5700,5700,5700,5700,0
|
|
20230907,133600,104157780,5700,5700,5700,5700,1
|
|
20230907,133500,104152080,5690,5690,5690,5690,0
|
|
20230907,133400,104152080,5690,5690,5690,5690,0
|
|
20230907,133300,104152080,5690,5690,5690,5690,0
|
|
20230907,133200,104152080,5690,5690,5690,5690,2105
|
|
20230907,133100,92174630,5690,5690,5690,5690,0
|
|
20230907,133000,92174630,5690,5690,5690,5690,200
|
|
20230907,132900,91036630,5700,5700,5700,5700,0
|
|
20230907,132800,91036630,5700,5700,5700,5700,0
|
|
20230907,132700,91036630,5700,5700,5700,5700,0
|
|
20230907,132600,91036630,5700,5700,5700,5700,0
|
|
20230907,132500,91036630,5700,5700,5700,5700,0
|
|
20230907,132400,91036630,5700,5700,5700,5700,0
|
|
20230907,132300,91036630,5700,5700,5700,5700,0
|
|
20230907,132200,91036630,5700,5700,5700,5700,5
|
|
20230907,132100,91008130,5700,5700,5700,5700,0
|
|
20230907,132000,91008130,5700,5700,5700,5700,0
|
|
20230907,131900,91008130,5700,5700,5700,5700,0
|
|
20230907,131800,91008130,5700,5700,5700,5700,0
|
|
20230907,131700,91008130,5700,5700,5700,5700,2
|
|
20230907,131600,90996730,5700,5700,5700,5700,0
|
|
20230907,131500,90996730,5700,5700,5700,5700,0
|
|
20230907,131400,90996730,5700,5700,5700,5700,0
|
|
20230907,131300,90996730,5700,5700,5700,5700,0
|
|
20230907,131200,90996730,5700,5700,5700,5700,0
|
|
20230907,131100,90996730,5700,5700,5700,5700,0
|
|
20230907,131000,90996730,5700,5700,5700,5700,0
|
|
20230907,130900,90996730,5700,5700,5700,5700,92
|
|
20230907,130800,90472330,5700,5700,5700,5700,0
|
|
20230907,130700,90472330,5700,5700,5700,5700,350
|
|
20230907,130600,88477330,5700,5700,5700,5700,0
|
|
20230907,130500,88477330,5700,5700,5700,5700,0
|
|
20230907,130400,88477330,5700,5700,5700,5700,10
|
|
20230907,130300,88420330,5700,5700,5700,5700,0
|
|
20230907,130200,88420330,5700,5700,5700,5700,0
|
|
20230907,130100,88420330,5700,5700,5700,5700,0
|
|
20230907,130000,88420330,5700,5700,5700,5700,0
|
|
20230907,125900,88420330,5700,5700,5700,5700,0
|
|
20230907,125800,88420330,5700,5700,5700,5700,0
|
|
20230907,125700,88420330,5700,5700,5700,5700,0
|
|
20230907,125600,88420330,5700,5700,5700,5700,0
|
|
20230907,125500,88420330,5700,5700,5700,5700,66
|
|
20230907,125400,88044130,5700,5720,5720,5700,505
|
|
20230907,125300,85165530,5720,5720,5720,5720,0
|
|
20230907,125200,85165530,5720,5720,5720,5720,0
|
|
20230907,125100,85165530,5720,5720,5720,5720,0
|
|
20230907,125000,85165530,5720,5720,5720,5720,0
|
|
20230907,124900,85165530,5720,5720,5720,5720,1
|
|
20230907,124800,85159810,5720,5720,5720,5720,0
|
|
20230907,124700,85159810,5720,5720,5720,5720,0
|
|
20230907,124600,85159810,5720,5720,5720,5720,0
|
|
20230907,124500,85159810,5720,5720,5720,5720,0
|
|
20230907,124400,85159810,5720,5700,5720,5700,6
|
|
20230907,124300,85125590,5690,5690,5690,5690,0
|
|
20230907,124200,85125590,5690,5690,5690,5690,0
|
|
20230907,124100,85125590,5690,5690,5690,5690,0
|
|
20230907,124000,85125590,5690,5690,5690,5690,41
|
|
20230907,123900,84892300,5690,5690,5690,5690,1
|
|
20230907,123800,84886610,5690,5690,5690,5690,0
|
|
20230907,123700,84886610,5690,5690,5690,5690,0
|
|
20230907,123600,84886610,5690,5690,5690,5690,0
|
|
20230907,123500,84886610,5690,5690,5690,5690,1
|
|
20230907,123400,84880920,5690,5690,5690,5690,0
|
|
20230907,123300,84880920,5690,5690,5690,5690,0
|
|
20230907,123200,84880920,5690,5690,5690,5690,8
|
|
20230907,123100,84835400,5670,5670,5670,5670,0
|
|
20230907,123000,84835400,5670,5670,5670,5670,300
|
|
20230907,122900,83134400,5670,5670,5670,5670,0
|
|
20230907,122800,83134400,5670,5670,5670,5670,350
|
|
20230907,122700,81149900,5680,5680,5680,5680,0
|
|
20230907,122600,81149900,5680,5680,5680,5680,0
|
|
20230907,122500,81149900,5680,5680,5680,5680,0
|
|
20230907,122400,81149900,5680,5680,5680,5680,0
|
|
20230907,122300,81149900,5680,5680,5680,5680,0
|
|
20230907,122200,81149900,5680,5680,5680,5680,0
|
|
20230907,122100,81149900,5680,5680,5680,5680,0
|
|
20230907,122000,81149900,5680,5680,5680,5680,0
|
|
20230907,121900,81149900,5680,5680,5680,5680,0
|
|
20230907,121800,81149900,5680,5680,5680,5680,0
|
|
20230907,121700,81149900,5680,5680,5680,5680,0
|
|
20230907,121600,81149900,5680,5680,5680,5680,0
|
|
20230907,121500,81149900,5680,5680,5680,5680,0
|
|
20230907,121400,81149900,5680,5680,5680,5680,0
|
|
20230907,121300,81149900,5680,5680,5680,5680,0
|
|
20230907,121200,81149900,5680,5680,5680,5680,0
|
|
20230907,121100,81149900,5680,5680,5680,5680,0
|
|
20230907,121000,81149900,5680,5690,5690,5680,1444
|
|
20230907,120900,72946870,5700,5700,5700,5700,0
|
|
20230907,120800,72946870,5700,5700,5700,5700,0
|
|
20230907,120700,72946870,5700,5700,5700,5700,0
|
|
20230907,120600,72946870,5700,5700,5700,5700,0
|
|
20230907,120500,72946870,5700,5700,5700,5700,0
|
|
20230907,120400,72946870,5700,5700,5700,5700,0
|
|
20230907,120300,72946870,5700,5700,5700,5700,0
|
|
20230907,120200,72946870,5700,5700,5700,5700,0
|
|
20230907,120100,72946870,5700,5700,5700,5700,0
|
|
20230907,120000,72946870,5700,5700,5700,5700,0
|
|
20230907,115900,72946870,5700,5700,5700,5700,0
|
|
20230907,115800,72946870,5700,5700,5700,5700,0
|
|
20230907,115700,72946870,5700,5700,5700,5700,0
|
|
20230907,115600,72946870,5700,5700,5700,5700,0
|
|
20230907,115500,72946870,5700,5700,5700,5700,0
|
|
20230907,115400,72946870,5700,5700,5700,5700,0
|
|
20230907,115300,72946870,5700,5700,5700,5700,0
|
|
20230907,115200,72946870,5700,5700,5700,5700,0
|
|
20230907,115100,72946870,5700,5700,5700,5700,0
|
|
20230907,115000,72946870,5700,5700,5700,5700,1
|
|
20230907,114900,72941170,5700,5700,5700,5700,0
|
|
20230907,114800,72941170,5700,5700,5700,5700,0
|
|
20230907,114700,72941170,5700,5680,5700,5680,275
|
|
20230907,114600,71377210,5680,5680,5680,5680,0
|
|
20230907,114500,71377210,5680,5680,5680,5680,0
|
|
20230907,114400,71377210,5680,5680,5680,5680,0
|
|
20230907,114300,71377210,5680,5680,5680,5680,0
|
|
20230907,114200,71377210,5680,5680,5680,5680,0
|
|
20230907,114100,71377210,5680,5680,5680,5680,0
|
|
20230907,114000,71377210,5680,5680,5680,5680,0
|
|
20230907,113900,71377210,5680,5680,5680,5680,1
|
|
20230907,113800,71371530,5650,5650,5650,5650,0
|
|
20230907,113700,71371530,5650,5650,5650,5650,0
|
|
20230907,113600,71371530,5650,5650,5650,5650,0
|
|
20230907,113500,71371530,5650,5650,5650,5650,0
|
|
20230907,113400,71371530,5650,5650,5650,5640,123
|
|
20230907,113300,70676870,5680,5680,5680,5680,0
|
|
20230907,113200,70676870,5680,5680,5680,5680,0
|
|
20230907,113100,70676870,5680,5680,5680,5680,0
|
|
20230907,113000,70676870,5680,5680,5680,5680,0
|
|
20230907,112900,70676870,5680,5680,5680,5680,0
|
|
20230907,112800,70676870,5680,5680,5680,5680,0
|
|
20230907,112700,70676870,5680,5680,5680,5680,0
|
|
20230907,112600,70676870,5680,5680,5680,5680,0
|
|
20230907,112500,70676870,5680,5680,5680,5680,0
|
|
20230907,112400,70676870,5680,5680,5680,5680,0
|
|
20230907,112300,70676870,5680,5680,5680,5680,0
|
|
20230907,112200,70676870,5680,5680,5680,5680,0
|
|
20230907,112100,70676870,5680,5680,5680,5680,0
|
|
20230907,112000,70676870,5680,5680,5680,5680,0
|
|
20230907,111900,70676870,5680,5680,5680,5680,205
|
|
20230907,111800,69512470,5680,5680,5680,5680,44
|
|
20230907,111700,69262550,5670,5670,5670,5670,10
|
|
20230907,111600,69205850,5660,5660,5660,5660,0
|
|
20230907,111500,69205850,5660,5660,5660,5660,0
|
|
20230907,111400,69205850,5660,5660,5660,5660,0
|
|
20230907,111300,69205850,5660,5660,5660,5660,0
|
|
20230907,111200,69205850,5660,5660,5660,5660,0
|
|
20230907,111100,69205850,5660,5660,5660,5660,7
|
|
20230907,111000,69166230,5660,5660,5660,5660,0
|
|
20230907,110900,69166230,5660,5660,5660,5660,0
|
|
20230907,110800,69166230,5660,5660,5660,5660,0
|
|
20230907,110700,69166230,5660,5660,5660,5660,0
|
|
20230907,110600,69166230,5660,5660,5660,5660,0
|
|
20230907,110500,69166230,5660,5660,5660,5660,0
|
|
20230907,110400,69166230,5660,5660,5660,5660,0
|
|
20230907,110300,69166230,5660,5640,5660,5640,15
|
|
20230907,110200,69081610,5660,5660,5660,5660,0
|
|
20230907,110100,69081610,5660,5660,5660,5660,0
|
|
20230907,110000,69081610,5660,5660,5660,5660,0
|
|
20230907,105900,69081610,5660,5660,5660,5660,2
|
|
20230907,105800,69070290,5680,5680,5680,5680,0
|
|
20230907,105700,69070290,5680,5680,5680,5680,0
|
|
20230907,105600,69070290,5680,5680,5680,5680,0
|
|
20230907,105500,69070290,5680,5680,5680,5680,0
|
|
20230907,105400,69070290,5680,5680,5680,5680,10
|
|
20230907,105300,69013490,5680,5680,5680,5680,0
|
|
20230907,105200,69013490,5680,5680,5680,5680,0
|
|
20230907,105100,69013490,5680,5680,5680,5680,0
|
|
20230907,105000,69013490,5680,5680,5680,5680,0
|
|
20230907,104900,69013490,5680,5670,5680,5670,18
|
|
20230907,104800,68911300,5670,5670,5670,5670,4
|
|
20230907,104700,68888620,5670,5670,5670,5670,0
|
|
20230907,104600,68888620,5670,5670,5670,5670,0
|
|
20230907,104500,68888620,5670,5670,5670,5670,0
|
|
20230907,104400,68888620,5670,5670,5670,5670,0
|
|
20230907,104300,68888620,5670,5670,5670,5670,0
|
|
20230907,104200,68888620,5670,5660,5670,5660,171
|
|
20230907,104100,67919060,5620,5670,5670,5620,3
|
|
20230907,104000,67902100,5620,5620,5620,5620,0
|
|
20230907,103900,67902100,5620,5620,5620,5620,479
|
|
20230907,103800,65210120,5650,5640,5650,5640,40
|
|
20230907,103700,64984240,5650,5650,5650,5650,4
|
|
20230907,103600,64961640,5630,5630,5630,5630,0
|
|
20230907,103500,64961640,5630,5630,5630,5630,0
|
|
20230907,103400,64961640,5630,5630,5630,5630,0
|
|
20230907,103300,64961640,5630,5630,5630,5630,50
|
|
20230907,103200,64680140,5660,5660,5660,5660,0
|
|
20230907,103100,64680140,5660,5660,5660,5660,0
|
|
20230907,103000,64680140,5660,5660,5660,5660,0
|
|
20230907,102900,64680140,5660,5660,5660,5660,0
|
|
20230907,102800,64680140,5660,5660,5660,5660,0
|
|
20230907,102700,64680140,5660,5660,5660,5660,0
|
|
20230907,102600,64680140,5660,5660,5660,5660,0
|
|
20230907,102500,64680140,5660,5660,5660,5660,10
|
|
20230907,102400,64623540,5660,5660,5660,5660,0
|
|
20230907,102300,64623540,5660,5660,5660,5660,0
|
|
20230907,102200,64623540,5660,5660,5660,5660,0
|
|
20230907,102100,64623540,5660,5660,5660,5660,0
|
|
20230907,102000,64623540,5660,5660,5660,5660,0
|
|
20230907,101900,64623540,5660,5660,5660,5660,0
|
|
20230907,101800,64623540,5660,5660,5660,5660,0
|
|
20230907,101700,64623540,5660,5660,5660,5660,0
|
|
20230907,101600,64623540,5660,5660,5660,5660,0
|
|
20230907,101500,64623540,5660,5660,5660,5660,18
|
|
20230907,101400,64521660,5670,5670,5670,5670,0
|
|
20230907,101300,64521660,5670,5630,5670,5630,5
|
|
20230907,101200,64493470,5670,5670,5670,5670,0
|
|
20230907,101100,64493470,5670,5670,5670,5670,0
|
|
20230907,101000,64493470,5670,5680,5680,5610,2576
|
|
20230907,100900,50021290,5650,5650,5650,5630,96
|
|
20230907,100800,49478910,5640,5640,5640,5640,0
|
|
20230907,100700,49478910,5640,5690,5690,5610,1081
|
|
20230907,100600,43390050,5690,5690,5690,5690,0
|
|
20230907,100500,43390050,5690,5690,5690,5690,0
|
|
20230907,100400,43390050,5690,5690,5690,5690,0
|
|
20230907,100300,43390050,5690,5670,5690,5660,291
|
|
20230907,100200,41742920,5670,5670,5670,5670,2
|
|
20230907,100100,41731580,5670,5680,5680,5670,68
|
|
20230907,100000,41345540,5680,5680,5680,5680,2
|
|
20230907,095900,41334180,5680,5700,5700,5680,134
|
|
20230907,095800,40571820,5710,5710,5710,5710,1
|
|
20230907,095700,40566110,5730,5730,5730,5730,0
|
|
20230907,095600,40566110,5730,5710,5730,5710,5
|
|
20230907,095500,40537540,5700,5710,5710,5700,522
|
|
20230907,095400,37561160,5710,5710,5710,5710,2
|
|
20230907,095300,37549740,5720,5700,5720,5700,16
|
|
20230907,095200,37458520,5710,5710,5710,5710,200
|
|
20230907,095100,36316520,5720,5730,5730,5720,222
|
|
20230907,095000,35046170,5740,5740,5740,5740,85
|
|
20230907,094900,34558270,5740,5740,5740,5740,3
|
|
20230907,094800,34541050,5750,5750,5750,5750,0
|
|
20230907,094700,34541050,5750,5750,5750,5750,0
|
|
20230907,094600,34541050,5750,5750,5750,5750,0
|
|
20230907,094500,34541050,5750,5750,5750,5750,10
|
|
20230907,094400,34483550,5750,5750,5750,5750,0
|
|
20230907,094300,34483550,5750,5750,5750,5750,0
|
|
20230907,094200,34483550,5750,5750,5750,5750,150
|
|
20230907,094100,33621050,5750,5750,5750,5750,0
|
|
20230907,094000,33621050,5750,5750,5750,5750,0
|
|
20230907,093900,33621050,5750,5750,5750,5750,0
|
|
20230907,093800,33621050,5750,5740,5750,5710,1322
|
|
20230907,093700,26064900,5740,5740,5740,5740,51
|
|
20230907,093600,25772160,5740,5740,5740,5740,0
|
|
20230907,093500,25772160,5740,5740,5740,5740,439
|
|
20230907,093400,23252300,5750,5750,5750,5750,185
|
|
20230907,093300,22188550,5800,5770,5800,5770,100
|
|
20230907,093200,21611440,5770,5770,5770,5770,17
|
|
20230907,093100,21513350,5770,5750,5770,5750,5
|
|
20230907,093000,21484580,5750,5760,5760,5750,401
|
|
20230907,092900,19178820,5760,5770,5770,5760,849
|
|
20230907,092800,14288330,5790,5790,5790,5790,1
|
|
20230907,092700,14282540,5790,5790,5790,5790,1
|
|
20230907,092600,14276750,5800,5800,5800,5800,361
|
|
20230907,092500,12182950,5800,5800,5800,5800,100
|
|
20230907,092400,11602950,5800,5790,5800,5790,2
|
|
20230907,092300,11591360,5800,5800,5800,5800,0
|
|
20230907,092200,11591360,5800,5800,5800,5800,0
|
|
20230907,092100,11591360,5800,5800,5800,5800,0
|
|
20230907,092000,11591360,5800,5800,5800,5800,0
|
|
20230907,091900,11591360,5800,5800,5800,5800,30
|
|
20230907,091800,11417360,5800,5800,5800,5800,10
|
|
20230907,091700,11359360,5810,5810,5810,5810,0
|
|
20230907,091600,11359360,5810,5810,5810,5810,0
|
|
20230907,091500,11359360,5810,5810,5810,5810,2
|
|
20230907,091400,11347740,5810,5800,5810,5800,17
|
|
20230907,091300,11249130,5800,5800,5800,5800,15
|
|
20230907,091200,11162130,5800,5760,5800,5760,432
|
|
20230907,091100,8656610,5800,5760,5800,5760,3
|
|
20230907,091000,8639290,5760,5760,5760,5760,60
|
|
20230907,090900,8293690,5810,5810,5810,5810,11
|
|
20230907,090800,8229780,5810,5810,5810,5810,7
|
|
20230907,090700,8189110,5810,5760,5810,5760,281
|
|
20230907,090600,6570500,5810,5810,5810,5810,1
|
|
20230907,090500,6564690,5770,5770,5770,5770,25
|
|
20230907,090400,6420440,5820,5820,5820,5820,0
|
|
20230907,090300,6420440,5820,5770,5820,5770,373
|
|
20230907,090200,4259630,5760,5750,5760,5750,200
|
|
20230907,090100,3108630,5770,5770,5770,5750,240
|
|
20230907,090000,1727850,5750,5760,5810,5750,300
|