597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185400,220117600,5810,5810,5810,5810,1317
|
|
20230908,185300,220117600,5810,5810,5810,5810,0
|
|
20230908,185200,220117600,5810,5810,5810,5810,0
|
|
20230908,185100,220117600,5810,5810,5810,5810,0
|
|
20230908,185000,220117600,5810,5810,5810,5810,0
|
|
20230908,184900,220117600,5810,5810,5810,5810,0
|
|
20230908,184800,220117600,5810,5810,5810,5810,0
|
|
20230908,184700,220117600,5810,5810,5810,5810,0
|
|
20230908,184600,220117600,5810,5810,5810,5810,0
|
|
20230908,184500,220117600,5810,5810,5810,5810,0
|
|
20230908,184400,220117600,5810,5810,5810,5810,0
|
|
20230908,184300,220117600,5810,5810,5810,5810,0
|
|
20230908,184200,220117600,5810,5810,5810,5810,0
|
|
20230908,184100,220117600,5810,5810,5810,5810,0
|
|
20230908,184000,220117600,5810,5810,5810,5810,0
|
|
20230908,183900,220117600,5810,5810,5810,5810,0
|
|
20230908,183800,220117600,5810,5810,5810,5810,0
|
|
20230908,183700,220117600,5810,5810,5810,5810,0
|
|
20230908,183600,220117600,5810,5810,5810,5810,0
|
|
20230908,183500,220117600,5810,5810,5810,5810,0
|
|
20230908,183400,220117600,5810,5810,5810,5810,0
|
|
20230908,183300,220117600,5810,5810,5810,5810,0
|
|
20230908,183200,220117600,5810,5810,5810,5810,0
|
|
20230908,183100,220117600,5810,5810,5810,5810,0
|
|
20230908,183000,220117600,5810,5810,5810,5810,0
|
|
20230908,182900,220117600,5810,5810,5810,5810,0
|
|
20230908,182800,220117600,5810,5810,5810,5810,0
|
|
20230908,182700,220117600,5810,5810,5810,5810,0
|
|
20230908,182600,220117600,5810,5810,5810,5810,0
|
|
20230908,182500,220117600,5810,5810,5810,5810,0
|
|
20230908,182400,220117600,5810,5810,5810,5810,1317
|
|
20230908,182300,220117600,5810,5810,5810,5810,0
|
|
20230908,182200,220117600,5810,5810,5810,5810,0
|
|
20230908,182100,220117600,5810,5810,5810,5810,0
|
|
20230908,182000,220117600,5810,5810,5810,5810,0
|
|
20230908,181900,220117600,5810,5810,5810,5810,0
|
|
20230908,181800,220117600,5810,5810,5810,5810,0
|
|
20230908,181700,220117600,5810,5810,5810,5810,0
|
|
20230908,181600,220117600,5810,5810,5810,5810,0
|
|
20230908,181500,220117600,5810,5810,5810,5810,0
|
|
20230908,181400,220117600,5810,5810,5810,5810,0
|
|
20230908,181300,220117600,5810,5810,5810,5810,0
|
|
20230908,181200,220117600,5810,5810,5810,5810,0
|
|
20230908,181100,220117600,5810,5810,5810,5810,0
|
|
20230908,181000,220117600,5810,5810,5810,5810,0
|
|
20230908,180900,220117600,5810,5810,5810,5810,0
|
|
20230908,180800,220117600,5810,5810,5810,5810,0
|
|
20230908,180700,220117600,5810,5810,5810,5810,0
|
|
20230908,180600,220117600,5810,5810,5810,5810,0
|
|
20230908,180500,220117600,5810,5810,5810,5810,0
|
|
20230908,180400,220117600,5810,5810,5810,5810,0
|
|
20230908,180300,220117600,5810,5810,5810,5810,0
|
|
20230908,180200,220117600,5810,5810,5810,5810,0
|
|
20230908,180100,220117600,5810,5810,5810,5810,0
|
|
20230908,180000,220117600,5810,5810,5810,5810,0
|
|
20230908,175900,220117600,5810,5810,5810,5810,0
|
|
20230908,175800,220117600,5810,5810,5810,5810,0
|
|
20230908,175700,220117600,5810,5810,5810,5810,0
|
|
20230908,175600,220117600,5810,5810,5810,5810,0
|
|
20230908,175500,220117600,5810,5810,5810,5810,0
|
|
20230908,175400,220117600,5810,5810,5810,5810,1317
|
|
20230908,175300,220117600,5810,5810,5810,5810,0
|
|
20230908,175200,220117600,5810,5810,5810,5810,0
|
|
20230908,175100,220117600,5810,5810,5810,5810,0
|
|
20230908,175000,220117600,5810,5810,5810,5810,0
|
|
20230908,174900,220117600,5810,5810,5810,5810,0
|
|
20230908,174800,220117600,5810,5810,5810,5810,0
|
|
20230908,174700,220117600,5810,5810,5810,5810,0
|
|
20230908,174600,220117600,5810,5810,5810,5810,0
|
|
20230908,174500,220117600,5810,5810,5810,5810,0
|
|
20230908,174400,220117600,5810,5810,5810,5810,0
|
|
20230908,174300,220117600,5810,5810,5810,5810,0
|
|
20230908,174200,220117600,5810,5810,5810,5810,0
|
|
20230908,174100,220117600,5810,5810,5810,5810,0
|
|
20230908,174000,220117600,5810,5810,5810,5810,0
|
|
20230908,173900,220117600,5810,5810,5810,5810,0
|
|
20230908,173800,220117600,5810,5810,5810,5810,0
|
|
20230908,173700,220117600,5810,5810,5810,5810,0
|
|
20230908,173600,220117600,5810,5810,5810,5810,0
|
|
20230908,173500,220117600,5810,5810,5810,5810,0
|
|
20230908,173400,220117600,5810,5810,5810,5810,0
|
|
20230908,173300,220117600,5810,5810,5810,5810,0
|
|
20230908,173200,220117600,5810,5810,5810,5810,0
|
|
20230908,173100,220117600,5810,5810,5810,5810,0
|
|
20230908,173000,220117600,5810,5810,5810,5810,0
|
|
20230908,172900,220117600,5810,5810,5810,5810,0
|
|
20230908,172800,220117600,5810,5810,5810,5810,0
|
|
20230908,172700,220117600,5810,5810,5810,5810,0
|
|
20230908,172600,220117600,5810,5810,5810,5810,0
|
|
20230908,172500,220117600,5810,5810,5810,5810,0
|
|
20230908,172400,220117600,5810,5810,5810,5810,1317
|
|
20230908,172300,220117600,5810,5810,5810,5810,0
|
|
20230908,172200,220117600,5810,5810,5810,5810,0
|
|
20230908,172100,220117600,5810,5810,5810,5810,0
|
|
20230908,172000,220117600,5810,5810,5810,5810,0
|
|
20230908,171900,220117600,5810,5810,5810,5810,0
|
|
20230908,171800,220117600,5810,5810,5810,5810,0
|
|
20230908,171700,220117600,5810,5810,5810,5810,0
|
|
20230908,171600,220117600,5810,5810,5810,5810,0
|
|
20230908,171500,220117600,5810,5810,5810,5810,0
|
|
20230908,171400,220117600,5810,5810,5810,5810,0
|
|
20230908,171300,220117600,5810,5810,5810,5810,0
|
|
20230908,171200,220117600,5810,5810,5810,5810,0
|
|
20230908,171100,220117600,5810,5810,5810,5810,0
|
|
20230908,171000,220117600,5810,5810,5810,5810,0
|
|
20230908,170900,220117600,5810,5810,5810,5810,0
|
|
20230908,170800,220117600,5810,5810,5810,5810,0
|
|
20230908,170700,220117600,5810,5810,5810,5810,0
|
|
20230908,170600,220117600,5810,5810,5810,5810,0
|
|
20230908,170500,220117600,5810,5810,5810,5810,0
|
|
20230908,170400,220117600,5810,5810,5810,5810,0
|
|
20230908,170300,220117600,5810,5810,5810,5810,0
|
|
20230908,170200,220117600,5810,5810,5810,5810,0
|
|
20230908,170100,220117600,5810,5810,5810,5810,0
|
|
20230908,170000,220117600,5810,5810,5810,5810,0
|
|
20230908,165900,220117600,5810,5810,5810,5810,0
|
|
20230908,165800,220117600,5810,5810,5810,5810,0
|
|
20230908,165700,220117600,5810,5810,5810,5810,0
|
|
20230908,165600,220117600,5810,5810,5810,5810,0
|
|
20230908,165500,220117600,5810,5810,5810,5810,0
|
|
20230908,165400,220117600,5810,5810,5810,5810,1317
|
|
20230908,165300,220117600,5810,5810,5810,5810,0
|
|
20230908,165200,220117600,5810,5810,5810,5810,0
|
|
20230908,165100,220117600,5810,5810,5810,5810,0
|
|
20230908,165000,220117600,5810,5810,5810,5810,0
|
|
20230908,164900,220117600,5810,5810,5810,5810,0
|
|
20230908,164800,220117600,5810,5810,5810,5810,0
|
|
20230908,164700,220117600,5810,5810,5810,5810,0
|
|
20230908,164600,220117600,5810,5810,5810,5810,0
|
|
20230908,164500,220117600,5810,5810,5810,5810,0
|
|
20230908,164400,220117600,5810,5810,5810,5810,0
|
|
20230908,164300,220117600,5810,5810,5810,5810,0
|
|
20230908,164200,220117600,5810,5810,5810,5810,0
|
|
20230908,164100,220117600,5810,5810,5810,5810,0
|
|
20230908,164000,220117600,5810,5810,5810,5810,0
|
|
20230908,163900,220117600,5810,5810,5810,5810,0
|
|
20230908,163800,220117600,5810,5810,5810,5810,0
|
|
20230908,163700,220117600,5810,5810,5810,5810,0
|
|
20230908,163600,220117600,5810,5810,5810,5810,0
|
|
20230908,163500,220117600,5810,5810,5810,5810,0
|
|
20230908,163400,220117600,5810,5810,5810,5810,0
|
|
20230908,163300,220117600,5810,5810,5810,5810,0
|
|
20230908,163200,220117600,5810,5810,5810,5810,0
|
|
20230908,163100,220117600,5810,5810,5810,5810,0
|
|
20230908,163000,220117600,5810,5810,5810,5810,0
|
|
20230908,162900,220117600,5810,5810,5810,5810,0
|
|
20230908,162800,220117600,5810,5810,5810,5810,0
|
|
20230908,162700,220117600,5810,5810,5810,5810,0
|
|
20230908,162600,220117600,5810,5810,5810,5810,0
|
|
20230908,162500,220117600,5810,5810,5810,5810,0
|
|
20230908,162400,220117600,5810,5810,5810,5810,1317
|
|
20230908,162300,220117600,5810,5810,5810,5810,0
|
|
20230908,162200,220117600,5810,5810,5810,5810,0
|
|
20230908,162100,220117600,5810,5810,5810,5810,0
|
|
20230908,162000,220117600,5810,5810,5810,5810,0
|
|
20230908,161900,220117600,5810,5810,5810,5810,0
|
|
20230908,161800,220117600,5810,5810,5810,5810,0
|
|
20230908,161700,220117600,5810,5810,5810,5810,0
|
|
20230908,161600,220117600,5810,5810,5810,5810,0
|
|
20230908,161500,220117600,5810,5810,5810,5810,0
|
|
20230908,161400,220117600,5810,5810,5810,5810,0
|
|
20230908,161300,220117600,5810,5810,5810,5810,0
|
|
20230908,161200,220117600,5810,5810,5810,5810,0
|
|
20230908,161100,220117600,5810,5810,5810,5810,0
|
|
20230908,161000,220117600,5810,5810,5810,5810,0
|
|
20230908,160900,220117600,5810,5810,5810,5810,0
|
|
20230908,160800,220117600,5810,5810,5810,5810,0
|
|
20230908,160700,220117600,5810,5810,5810,5810,0
|
|
20230908,160600,220117600,5810,5810,5810,5810,0
|
|
20230908,160500,220117600,5810,5810,5810,5810,0
|
|
20230908,160400,220117600,5810,5810,5810,5810,0
|
|
20230908,160300,220117600,5810,5810,5810,5810,0
|
|
20230908,160200,220117600,5810,5810,5810,5810,0
|
|
20230908,160100,220117600,5810,5810,5810,5810,0
|
|
20230908,160000,220117600,5810,5810,5810,5810,0
|
|
20230908,155900,220117600,5810,5810,5810,5810,0
|
|
20230908,155800,220117600,5810,5810,5810,5810,0
|
|
20230908,155700,220117600,5810,5810,5810,5810,0
|
|
20230908,155600,220117600,5810,5810,5810,5810,0
|
|
20230908,155500,220117600,5810,5810,5810,5810,0
|
|
20230908,155400,220117600,5810,5810,5810,5810,1317
|
|
20230908,155300,220117600,5810,5810,5810,5810,0
|
|
20230908,155200,220117600,5810,5810,5810,5810,0
|
|
20230908,155100,220117600,5810,5810,5810,5810,0
|
|
20230908,155000,220117600,5810,5810,5810,5810,0
|
|
20230908,154900,220117600,5810,5810,5810,5810,0
|
|
20230908,154800,220117600,5810,5810,5810,5810,0
|
|
20230908,154700,220117600,5810,5810,5810,5810,0
|
|
20230908,154600,220117600,5810,5810,5810,5810,0
|
|
20230908,154500,220117600,5810,5810,5810,5810,0
|
|
20230908,154400,220117600,5810,5810,5810,5810,0
|
|
20230908,154300,220117600,5810,5810,5810,5810,0
|
|
20230908,154200,220117600,5810,5810,5810,5810,0
|
|
20230908,154100,220117600,5810,5810,5810,5810,0
|
|
20230908,154000,220117600,5810,5810,5810,5810,0
|
|
20230908,153900,220117600,5810,5810,5810,5810,0
|
|
20230908,153800,220117600,5810,5810,5810,5810,0
|
|
20230908,153700,220117600,5810,5810,5810,5810,0
|
|
20230908,153600,220117600,5810,5810,5810,5810,0
|
|
20230908,153500,220117600,5810,5810,5810,5810,0
|
|
20230908,153400,220117600,5810,5810,5810,5810,0
|
|
20230908,153300,220117600,5810,5810,5810,5810,0
|
|
20230908,153200,220117600,5810,5810,5810,5810,0
|
|
20230908,153100,220117600,5810,5810,5810,5810,0
|
|
20230908,153000,220117600,5810,5810,5810,5810,1317
|
|
20230908,152900,212465830,5800,5800,5800,5800,0
|
|
20230908,152800,212465830,5800,5800,5800,5800,0
|
|
20230908,152700,212465830,5800,5800,5800,5800,0
|
|
20230908,152600,212465830,5800,5800,5800,5800,0
|
|
20230908,152500,212465830,5800,5800,5800,5800,0
|
|
20230908,152400,212465830,5800,5800,5800,5800,0
|
|
20230908,152300,212465830,5800,5800,5800,5800,0
|
|
20230908,152200,212465830,5800,5800,5800,5800,0
|
|
20230908,152100,212465830,5800,5800,5800,5800,0
|
|
20230908,152000,212465830,5800,5800,5800,5800,0
|
|
20230908,151900,212465830,5800,5710,5800,5710,105
|
|
20230908,151800,211860960,5710,5790,5810,5710,1254
|
|
20230908,151700,204599050,5790,5790,5790,5790,4
|
|
20230908,151600,204575890,5790,5790,5790,5780,619
|
|
20230908,151500,200992410,5770,5760,5790,5760,1397
|
|
20230908,151400,192932180,5760,5760,5760,5760,0
|
|
20230908,151300,192932180,5760,5740,5760,5740,2709
|
|
20230908,151200,177338780,5730,5730,5730,5730,0
|
|
20230908,151100,177338780,5730,5710,5730,5710,522
|
|
20230908,151000,174353440,5710,5700,5710,5700,1182
|
|
20230908,150900,167609710,5700,5650,5700,5650,7
|
|
20230908,150800,167569930,5690,5700,5700,5690,128
|
|
20230908,150700,166840440,5700,5670,5700,5670,27
|
|
20230908,150600,166686970,5670,5670,5670,5670,1
|
|
20230908,150500,166681300,5630,5630,5630,5630,0
|
|
20230908,150400,166681300,5630,5630,5630,5630,0
|
|
20230908,150300,166681300,5630,5630,5630,5630,8
|
|
20230908,150200,166636260,5700,5700,5700,5700,0
|
|
20230908,150100,166636260,5700,5690,5700,5690,2
|
|
20230908,150000,166624870,5630,5640,5640,5630,154
|
|
20230908,145900,165757200,5700,5700,5700,5700,1
|
|
20230908,145800,165751500,5640,5640,5640,5640,0
|
|
20230908,145700,165751500,5640,5640,5640,5640,0
|
|
20230908,145600,165751500,5640,5640,5640,5640,0
|
|
20230908,145500,165751500,5640,5640,5640,5640,20
|
|
20230908,145400,165638700,5710,5710,5710,5710,0
|
|
20230908,145300,165638700,5710,5710,5710,5710,0
|
|
20230908,145200,165638700,5710,5710,5710,5710,0
|
|
20230908,145100,165638700,5710,5710,5710,5710,0
|
|
20230908,145000,165638700,5710,5700,5710,5700,61
|
|
20230908,144900,165290980,5690,5690,5690,5690,0
|
|
20230908,144800,165290980,5690,5690,5690,5690,0
|
|
20230908,144700,165290980,5690,5690,5690,5690,0
|
|
20230908,144600,165290980,5690,5690,5690,5690,2200
|
|
20230908,144500,152772980,5690,5690,5690,5690,5
|
|
20230908,144400,152744530,5690,5700,5700,5690,100
|
|
20230908,144300,152174580,5700,5700,5700,5700,0
|
|
20230908,144200,152174580,5700,5700,5700,5700,0
|
|
20230908,144100,152174580,5700,5700,5700,5700,0
|
|
20230908,144000,152174580,5700,5700,5700,5700,0
|
|
20230908,143900,152174580,5700,5700,5700,5700,0
|
|
20230908,143800,152174580,5700,5700,5700,5700,0
|
|
20230908,143700,152174580,5700,5700,5700,5700,0
|
|
20230908,143600,152174580,5700,5700,5700,5700,0
|
|
20230908,143500,152174580,5700,5700,5700,5700,35
|
|
20230908,143400,151975080,5650,5660,5660,5650,35
|
|
20230908,143300,151777050,5720,5720,5720,5720,0
|
|
20230908,143200,151777050,5720,5720,5720,5720,0
|
|
20230908,143100,151777050,5720,5720,5720,5720,0
|
|
20230908,143000,151777050,5720,5720,5720,5720,0
|
|
20230908,142900,151777050,5720,5720,5720,5720,0
|
|
20230908,142800,151777050,5720,5720,5720,5720,0
|
|
20230908,142700,151777050,5720,5720,5720,5720,0
|
|
20230908,142600,151777050,5720,5720,5720,5720,0
|
|
20230908,142500,151777050,5720,5720,5720,5720,0
|
|
20230908,142400,151777050,5720,5720,5720,5720,0
|
|
20230908,142300,151777050,5720,5700,5720,5700,141
|
|
20230908,142200,150972790,5700,5680,5700,5680,609
|
|
20230908,142100,147507060,5670,5630,5670,5630,587
|
|
20230908,142000,144197190,5640,5680,5680,5610,244
|
|
20230908,141900,142828250,5660,5630,5670,5610,601
|
|
20230908,141800,139448770,5610,5630,5630,5600,307
|
|
20230908,141700,137726420,5610,5600,5610,5600,62
|
|
20230908,141600,137378650,5600,5660,5690,5600,619
|
|
20230908,141500,133902790,5620,5630,5630,5620,5
|
|
20230908,141400,133874680,5630,5630,5630,5630,817
|
|
20230908,141300,129274970,5660,5660,5660,5630,9
|
|
20230908,141200,129224210,5630,5630,5630,5630,5
|
|
20230908,141100,129196060,5630,5630,5630,5630,11
|
|
20230908,141000,129134130,5690,5690,5690,5690,0
|
|
20230908,140900,129134130,5690,5690,5690,5690,0
|
|
20230908,140800,129134130,5690,5680,5690,5680,539
|
|
20230908,140700,126070740,5680,5680,5680,5680,0
|
|
20230908,140600,126070740,5680,5680,5680,5680,0
|
|
20230908,140500,126070740,5680,5680,5680,5680,2
|
|
20230908,140400,126059380,5600,5600,5600,5600,0
|
|
20230908,140300,126059380,5600,5600,5600,5600,0
|
|
20230908,140200,126059380,5600,5600,5600,5600,0
|
|
20230908,140100,126059380,5600,5640,5640,5600,3250
|
|
20230908,140000,107816150,5680,5680,5680,5680,0
|
|
20230908,135900,107816150,5680,5680,5680,5680,1
|
|
20230908,135800,107810470,5640,5650,5650,5640,1500
|
|
20230908,135700,99348060,5700,5660,5700,5650,1291
|
|
20230908,135600,92046450,5700,5700,5700,5700,78
|
|
20230908,135500,91601850,5660,5680,5680,5660,1000
|
|
20230908,135400,85936550,5700,5700,5700,5700,2
|
|
20230908,135300,85925150,5760,5760,5760,5760,0
|
|
20230908,135200,85925150,5760,5760,5760,5760,0
|
|
20230908,135100,85925150,5760,5760,5760,5760,33
|
|
20230908,135000,85735070,5760,5760,5760,5760,0
|
|
20230908,134900,85735070,5760,5760,5760,5760,0
|
|
20230908,134800,85735070,5760,5760,5760,5760,10
|
|
20230908,134700,85677470,5760,5760,5760,5760,0
|
|
20230908,134600,85677470,5760,5760,5760,5760,0
|
|
20230908,134500,85677470,5760,5760,5760,5760,0
|
|
20230908,134400,85677470,5760,5760,5760,5760,358
|
|
20230908,134300,83615390,5760,5750,5760,5750,99
|
|
20230908,134200,83045310,5740,5740,5740,5740,0
|
|
20230908,134100,83045310,5740,5740,5740,5740,0
|
|
20230908,134000,83045310,5740,5740,5740,5740,0
|
|
20230908,133900,83045310,5740,5680,5740,5680,1339
|
|
20230908,133800,75400620,5680,5680,5680,5680,10
|
|
20230908,133700,75343820,5690,5690,5690,5690,0
|
|
20230908,133600,75343820,5690,5690,5690,5690,0
|
|
20230908,133500,75343820,5690,5690,5690,5690,0
|
|
20230908,133400,75343820,5690,5690,5690,5690,0
|
|
20230908,133300,75343820,5690,5690,5690,5690,0
|
|
20230908,133200,75343820,5690,5690,5690,5690,0
|
|
20230908,133100,75343820,5690,5690,5690,5690,0
|
|
20230908,133000,75343820,5690,5690,5690,5690,1
|
|
20230908,132900,75338130,5660,5660,5660,5660,0
|
|
20230908,132800,75338130,5660,5660,5660,5660,0
|
|
20230908,132700,75338130,5660,5670,5670,5660,2000
|
|
20230908,132600,64016330,5680,5690,5690,5680,1293
|
|
20230908,132500,56668880,5720,5720,5720,5720,0
|
|
20230908,132400,56668880,5720,5720,5720,5720,0
|
|
20230908,132300,56668880,5720,5720,5720,5720,0
|
|
20230908,132200,56668880,5720,5720,5720,5720,0
|
|
20230908,132100,56668880,5720,5720,5720,5720,0
|
|
20230908,132000,56668880,5720,5710,5720,5710,52
|
|
20230908,131900,56371450,5690,5690,5690,5690,0
|
|
20230908,131800,56371450,5690,5700,5700,5690,30
|
|
20230908,131700,56200720,5720,5720,5720,5720,0
|
|
20230908,131600,56200720,5720,5720,5720,5720,0
|
|
20230908,131500,56200720,5720,5720,5720,5720,0
|
|
20230908,131400,56200720,5720,5700,5720,5700,1117
|
|
20230908,131300,49821750,5700,5700,5700,5700,0
|
|
20230908,131200,49821750,5700,5700,5700,5700,0
|
|
20230908,131100,49821750,5700,5700,5700,5700,0
|
|
20230908,131000,49821750,5700,5700,5700,5700,0
|
|
20230908,130900,49821750,5700,5700,5700,5700,0
|
|
20230908,130800,49821750,5700,5700,5700,5700,0
|
|
20230908,130700,49821750,5700,5700,5700,5700,0
|
|
20230908,130600,49821750,5700,5700,5700,5700,0
|
|
20230908,130500,49821750,5700,5700,5700,5700,0
|
|
20230908,130400,49821750,5700,5700,5700,5700,0
|
|
20230908,130300,49821750,5700,5700,5700,5700,0
|
|
20230908,130200,49821750,5700,5700,5700,5700,0
|
|
20230908,130100,49821750,5700,5700,5700,5700,0
|
|
20230908,130000,49821750,5700,5700,5700,5700,0
|
|
20230908,125900,49821750,5700,5700,5700,5700,0
|
|
20230908,125800,49821750,5700,5700,5700,5700,0
|
|
20230908,125700,49821750,5700,5700,5700,5700,0
|
|
20230908,125600,49821750,5700,5700,5700,5700,0
|
|
20230908,125500,49821750,5700,5700,5700,5700,0
|
|
20230908,125400,49821750,5700,5700,5700,5700,0
|
|
20230908,125300,49821750,5700,5700,5700,5700,0
|
|
20230908,125200,49821750,5700,5700,5700,5700,10
|
|
20230908,125100,49764750,5710,5710,5710,5710,0
|
|
20230908,125000,49764750,5710,5710,5710,5710,0
|
|
20230908,124900,49764750,5710,5710,5710,5710,0
|
|
20230908,124800,49764750,5710,5700,5710,5700,701
|
|
20230908,124700,45769040,5710,5710,5710,5710,0
|
|
20230908,124600,45769040,5710,5710,5710,5710,0
|
|
20230908,124500,45769040,5710,5710,5710,5710,9
|
|
20230908,124400,45717650,5710,5710,5710,5710,0
|
|
20230908,124300,45717650,5710,5710,5710,5710,0
|
|
20230908,124200,45717650,5710,5710,5710,5710,0
|
|
20230908,124100,45717650,5710,5710,5710,5710,0
|
|
20230908,124000,45717650,5710,5710,5710,5710,0
|
|
20230908,123900,45717650,5710,5710,5710,5710,0
|
|
20230908,123800,45717650,5710,5710,5710,5710,0
|
|
20230908,123700,45717650,5710,5710,5710,5710,0
|
|
20230908,123600,45717650,5710,5710,5710,5710,0
|
|
20230908,123500,45717650,5710,5710,5710,5710,2
|
|
20230908,123400,45706230,5700,5700,5700,5700,0
|
|
20230908,123300,45706230,5700,5700,5700,5700,0
|
|
20230908,123200,45706230,5700,5700,5700,5700,0
|
|
20230908,123100,45706230,5700,5700,5700,5700,54
|
|
20230908,123000,45398430,5710,5710,5710,5710,100
|
|
20230908,122900,44827430,5710,5710,5710,5710,0
|
|
20230908,122800,44827430,5710,5710,5710,5710,0
|
|
20230908,122700,44827430,5710,5710,5710,5710,0
|
|
20230908,122600,44827430,5710,5710,5710,5710,0
|
|
20230908,122500,44827430,5710,5710,5710,5710,0
|
|
20230908,122400,44827430,5710,5710,5710,5710,0
|
|
20230908,122300,44827430,5710,5710,5710,5710,0
|
|
20230908,122200,44827430,5710,5710,5710,5710,0
|
|
20230908,122100,44827430,5710,5710,5710,5710,0
|
|
20230908,122000,44827430,5710,5710,5710,5710,0
|
|
20230908,121900,44827430,5710,5710,5710,5710,0
|
|
20230908,121800,44827430,5710,5710,5710,5710,1
|
|
20230908,121700,44821720,5710,5710,5710,5710,0
|
|
20230908,121600,44821720,5710,5700,5710,5700,746
|
|
20230908,121500,40567090,5690,5690,5690,5690,0
|
|
20230908,121400,40567090,5690,5690,5690,5690,0
|
|
20230908,121300,40567090,5690,5690,5690,5690,0
|
|
20230908,121200,40567090,5690,5690,5690,5690,165
|
|
20230908,121100,39628240,5690,5690,5690,5690,1
|
|
20230908,121000,39622550,5680,5680,5680,5680,0
|
|
20230908,120900,39622550,5680,5680,5680,5680,0
|
|
20230908,120800,39622550,5680,5680,5680,5680,81
|
|
20230908,120700,39162470,5680,5680,5680,5680,0
|
|
20230908,120600,39162470,5680,5680,5680,5680,0
|
|
20230908,120500,39162470,5680,5680,5680,5680,0
|
|
20230908,120400,39162470,5680,5680,5680,5680,18
|
|
20230908,120300,39060230,5680,5680,5680,5680,0
|
|
20230908,120200,39060230,5680,5680,5680,5680,0
|
|
20230908,120100,39060230,5680,5680,5680,5680,2
|
|
20230908,120000,39048870,5670,5670,5670,5670,0
|
|
20230908,115900,39048870,5670,5670,5670,5670,549
|
|
20230908,115800,35936040,5670,5670,5670,5670,0
|
|
20230908,115700,35936040,5670,5670,5670,5670,0
|
|
20230908,115600,35936040,5670,5670,5670,5670,0
|
|
20230908,115500,35936040,5670,5670,5670,5670,0
|
|
20230908,115400,35936040,5670,5670,5670,5670,0
|
|
20230908,115300,35936040,5670,5670,5670,5670,0
|
|
20230908,115200,35936040,5670,5670,5670,5670,0
|
|
20230908,115100,35936040,5670,5670,5670,5670,2
|
|
20230908,115000,35924700,5660,5660,5660,5660,0
|
|
20230908,114900,35924700,5660,5660,5660,5660,89
|
|
20230908,114800,35420960,5670,5670,5670,5670,0
|
|
20230908,114700,35420960,5670,5670,5670,5670,30
|
|
20230908,114600,35250860,5670,5670,5670,5670,0
|
|
20230908,114500,35250860,5670,5670,5670,5670,0
|
|
20230908,114400,35250860,5670,5670,5670,5670,0
|
|
20230908,114300,35250860,5670,5670,5670,5670,0
|
|
20230908,114200,35250860,5670,5670,5670,5670,0
|
|
20230908,114100,35250860,5670,5670,5670,5670,0
|
|
20230908,114000,35250860,5670,5670,5670,5670,100
|
|
20230908,113900,34683860,5670,5670,5670,5670,0
|
|
20230908,113800,34683860,5670,5670,5670,5670,0
|
|
20230908,113700,34683860,5670,5670,5670,5670,0
|
|
20230908,113600,34683860,5670,5670,5670,5670,0
|
|
20230908,113500,34683860,5670,5670,5670,5670,0
|
|
20230908,113400,34683860,5670,5670,5670,5670,50
|
|
20230908,113300,34400360,5670,5670,5670,5670,5
|
|
20230908,113200,34372010,5670,5670,5670,5670,0
|
|
20230908,113100,34372010,5670,5670,5670,5670,0
|
|
20230908,113000,34372010,5670,5670,5670,5670,0
|
|
20230908,112900,34372010,5670,5670,5670,5670,10
|
|
20230908,112800,34315310,5660,5660,5660,5660,0
|
|
20230908,112700,34315310,5660,5660,5660,5660,0
|
|
20230908,112600,34315310,5660,5660,5660,5660,0
|
|
20230908,112500,34315310,5660,5660,5660,5660,1
|
|
20230908,112400,34309650,5660,5660,5660,5660,0
|
|
20230908,112300,34309650,5660,5660,5660,5660,256
|
|
20230908,112200,32860690,5670,5670,5670,5670,2
|
|
20230908,112100,32849350,5670,5670,5670,5670,0
|
|
20230908,112000,32849350,5670,5670,5670,5670,0
|
|
20230908,111900,32849350,5670,5670,5670,5670,1
|
|
20230908,111800,32843680,5660,5660,5660,5660,0
|
|
20230908,111700,32843680,5660,5660,5660,5660,0
|
|
20230908,111600,32843680,5660,5660,5660,5660,0
|
|
20230908,111500,32843680,5660,5660,5660,5660,15
|
|
20230908,111400,32758780,5660,5660,5660,5660,150
|
|
20230908,111300,31909780,5670,5660,5670,5660,201
|
|
20230908,111200,30772110,5670,5670,5670,5670,5
|
|
20230908,111100,30743760,5670,5670,5670,5670,0
|
|
20230908,111000,30743760,5670,5670,5670,5670,1
|
|
20230908,110900,30738090,5670,5670,5670,5670,1
|
|
20230908,110800,30732420,5670,5670,5670,5670,0
|
|
20230908,110700,30732420,5670,5670,5670,5670,0
|
|
20230908,110600,30732420,5670,5670,5670,5670,0
|
|
20230908,110500,30732420,5670,5670,5670,5670,0
|
|
20230908,110400,30732420,5670,5670,5670,5670,10
|
|
20230908,110300,30675720,5660,5660,5660,5660,0
|
|
20230908,110200,30675720,5660,5660,5660,5660,0
|
|
20230908,110100,30675720,5660,5660,5660,5660,1
|
|
20230908,110000,30670060,5670,5670,5670,5670,0
|
|
20230908,105900,30670060,5670,5670,5670,5670,1
|
|
20230908,105800,30664390,5660,5660,5660,5660,1
|
|
20230908,105700,30658730,5670,5670,5670,5670,1
|
|
20230908,105600,30653060,5670,5670,5670,5670,200
|
|
20230908,105500,29519060,5660,5660,5660,5660,0
|
|
20230908,105400,29519060,5660,5660,5660,5660,0
|
|
20230908,105300,29519060,5660,5660,5660,5660,0
|
|
20230908,105200,29519060,5660,5660,5660,5660,131
|
|
20230908,105100,28777600,5660,5660,5660,5660,21
|
|
20230908,105000,28658740,5650,5650,5650,5650,0
|
|
20230908,104900,28658740,5650,5650,5650,5650,96
|
|
20230908,104800,28116340,5660,5660,5660,5660,1
|
|
20230908,104700,28110680,5650,5650,5650,5650,0
|
|
20230908,104600,28110680,5650,5650,5650,5650,30
|
|
20230908,104500,27941180,5660,5660,5660,5660,1
|
|
20230908,104400,27935520,5660,5660,5660,5660,0
|
|
20230908,104300,27935520,5660,5660,5660,5660,50
|
|
20230908,104200,27652520,5670,5670,5670,5670,0
|
|
20230908,104100,27652520,5670,5670,5670,5670,0
|
|
20230908,104000,27652520,5670,5670,5670,5670,0
|
|
20230908,103900,27652520,5670,5670,5670,5670,0
|
|
20230908,103800,27652520,5670,5670,5670,5670,0
|
|
20230908,103700,27652520,5670,5670,5670,5670,77
|
|
20230908,103600,27215930,5670,5670,5670,5670,0
|
|
20230908,103500,27215930,5670,5670,5670,5670,0
|
|
20230908,103400,27215930,5670,5670,5670,5670,0
|
|
20230908,103300,27215930,5670,5670,5670,5670,0
|
|
20230908,103200,27215930,5670,5670,5670,5670,0
|
|
20230908,103100,27215930,5670,5670,5670,5670,50
|
|
20230908,103000,26932430,5670,5670,5670,5670,50
|
|
20230908,102900,26648930,5670,5670,5670,5670,76
|
|
20230908,102800,26218010,5660,5650,5660,5650,202
|
|
20230908,102700,25075190,5650,5650,5650,5650,0
|
|
20230908,102600,25075190,5650,5650,5650,5650,0
|
|
20230908,102500,25075190,5650,5650,5650,5650,0
|
|
20230908,102400,25075190,5650,5650,5650,5650,0
|
|
20230908,102300,25075190,5650,5660,5660,5650,15
|
|
20230908,102200,24990340,5660,5660,5660,5660,0
|
|
20230908,102100,24990340,5660,5660,5660,5660,0
|
|
20230908,102000,24990340,5660,5660,5660,5660,1
|
|
20230908,101900,24984680,5660,5660,5660,5660,1
|
|
20230908,101800,24979020,5670,5670,5670,5670,0
|
|
20230908,101700,24979020,5670,5670,5670,5670,0
|
|
20230908,101600,24979020,5670,5670,5670,5670,0
|
|
20230908,101500,24979020,5670,5670,5670,5670,0
|
|
20230908,101400,24979020,5670,5670,5670,5670,0
|
|
20230908,101300,24979020,5670,5670,5670,5670,0
|
|
20230908,101200,24979020,5670,5670,5670,5670,0
|
|
20230908,101100,24979020,5670,5670,5670,5670,0
|
|
20230908,101000,24979020,5670,5670,5670,5670,0
|
|
20230908,100900,24979020,5670,5670,5670,5670,1
|
|
20230908,100800,24973350,5670,5670,5670,5670,1
|
|
20230908,100700,24967680,5650,5650,5650,5650,0
|
|
20230908,100600,24967680,5650,5650,5650,5650,210
|
|
20230908,100500,23781180,5670,5670,5670,5670,0
|
|
20230908,100400,23781180,5670,5670,5670,5670,0
|
|
20230908,100300,23781180,5670,5670,5670,5670,50
|
|
20230908,100200,23497680,5670,5670,5670,5670,0
|
|
20230908,100100,23497680,5670,5670,5670,5670,0
|
|
20230908,100000,23497680,5670,5670,5670,5670,50
|
|
20230908,095900,23214180,5670,5670,5670,5670,1
|
|
20230908,095800,23208510,5670,5670,5670,5670,0
|
|
20230908,095700,23208510,5670,5670,5670,5670,0
|
|
20230908,095600,23208510,5670,5670,5670,5670,0
|
|
20230908,095500,23208510,5670,5670,5670,5670,0
|
|
20230908,095400,23208510,5670,5670,5670,5670,0
|
|
20230908,095300,23208510,5670,5650,5670,5640,613
|
|
20230908,095200,19749120,5680,5680,5680,5680,0
|
|
20230908,095100,19749120,5680,5680,5680,5680,0
|
|
20230908,095000,19749120,5680,5680,5680,5680,0
|
|
20230908,094900,19749120,5680,5670,5680,5670,8
|
|
20230908,094800,19703750,5650,5650,5650,5650,699
|
|
20230908,094700,15754400,5670,5670,5670,5670,0
|
|
20230908,094600,15754400,5670,5670,5670,5670,0
|
|
20230908,094500,15754400,5670,5660,5670,5650,109
|
|
20230908,094400,15138340,5670,5670,5670,5670,0
|
|
20230908,094300,15138340,5670,5670,5670,5670,10
|
|
20230908,094200,15081640,5660,5660,5660,5660,100
|
|
20230908,094100,14515640,5660,5670,5670,5660,486
|
|
20230908,094000,11760240,5670,5680,5680,5670,151
|
|
20230908,093900,10903880,5680,5680,5680,5680,0
|
|
20230908,093800,10903880,5680,5680,5680,5680,2
|
|
20230908,093700,10892520,5670,5670,5670,5670,0
|
|
20230908,093600,10892520,5670,5670,5670,5670,1
|
|
20230908,093500,10886850,5680,5680,5680,5680,40
|
|
20230908,093400,10659650,5680,5680,5680,5680,2
|
|
20230908,093300,10648290,5680,5680,5680,5680,1
|
|
20230908,093200,10642610,5670,5670,5670,5670,50
|
|
20230908,093100,10359110,5680,5680,5680,5680,51
|
|
20230908,093000,10069430,5660,5660,5660,5660,0
|
|
20230908,092900,10069430,5660,5660,5660,5660,0
|
|
20230908,092800,10069430,5660,5660,5660,5660,135
|
|
20230908,092700,9305330,5680,5680,5680,5680,0
|
|
20230908,092600,9305330,5680,5680,5680,5680,0
|
|
20230908,092500,9305330,5680,5680,5680,5680,0
|
|
20230908,092400,9305330,5680,5680,5680,5680,1
|
|
20230908,092300,9299650,5660,5660,5660,5660,1
|
|
20230908,092200,9293990,5680,5680,5680,5680,0
|
|
20230908,092100,9293990,5680,5680,5680,5680,0
|
|
20230908,092000,9293990,5680,5680,5680,5680,0
|
|
20230908,091900,9293990,5680,5680,5680,5680,0
|
|
20230908,091800,9293990,5680,5650,5680,5650,192
|
|
20230908,091700,8207460,5680,5680,5680,5680,0
|
|
20230908,091600,8207460,5680,5680,5680,5680,0
|
|
20230908,091500,8207460,5680,5680,5680,5680,0
|
|
20230908,091400,8207460,5680,5680,5680,5680,1
|
|
20230908,091300,8201780,5640,5690,5690,5640,327
|
|
20230908,091200,6356900,5690,5690,5690,5690,311
|
|
20230908,091100,4587310,5700,5700,5700,5700,0
|
|
20230908,091000,4587310,5700,5700,5700,5700,1
|
|
20230908,090900,4581610,5690,5690,5690,5690,18
|
|
20230908,090800,4479190,5630,5680,5680,5630,161
|
|
20230908,090700,3572480,5640,5640,5640,5640,300
|
|
20230908,090600,1880480,5640,5640,5640,5640,200
|
|
20230908,090500,752480,5680,5680,5680,5680,0
|
|
20230908,090400,752480,5680,5680,5680,5680,0
|
|
20230908,090300,752480,5680,5640,5680,5640,8
|
|
20230908,090200,707320,5700,5700,5700,5700,0
|
|
20230908,090100,707320,5700,5700,5700,5700,0
|
|
20230908,090000,707320,5700,5630,5700,5630,125
|