585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,184200,40461020,5750,5750,5750,5750,208
|
|
20230914,184100,40461020,5750,5750,5750,5750,0
|
|
20230914,184000,40461020,5750,5750,5750,5750,0
|
|
20230914,183900,40461020,5750,5750,5750,5750,0
|
|
20230914,183800,40461020,5750,5750,5750,5750,0
|
|
20230914,183700,40461020,5750,5750,5750,5750,0
|
|
20230914,183600,40461020,5750,5750,5750,5750,0
|
|
20230914,183500,40461020,5750,5750,5750,5750,0
|
|
20230914,183400,40461020,5750,5750,5750,5750,0
|
|
20230914,183300,40461020,5750,5750,5750,5750,0
|
|
20230914,183200,40461020,5750,5750,5750,5750,0
|
|
20230914,183100,40461020,5750,5750,5750,5750,0
|
|
20230914,183000,40461020,5750,5750,5750,5750,0
|
|
20230914,182900,40461020,5750,5750,5750,5750,0
|
|
20230914,182800,40461020,5750,5750,5750,5750,0
|
|
20230914,182700,40461020,5750,5750,5750,5750,0
|
|
20230914,182600,40461020,5750,5750,5750,5750,0
|
|
20230914,182500,40461020,5750,5750,5750,5750,0
|
|
20230914,182400,40461020,5750,5750,5750,5750,0
|
|
20230914,182300,40461020,5750,5750,5750,5750,0
|
|
20230914,182200,40461020,5750,5750,5750,5750,0
|
|
20230914,182100,40461020,5750,5750,5750,5750,0
|
|
20230914,182000,40461020,5750,5750,5750,5750,0
|
|
20230914,181900,40461020,5750,5750,5750,5750,0
|
|
20230914,181800,40461020,5750,5750,5750,5750,0
|
|
20230914,181700,40461020,5750,5750,5750,5750,0
|
|
20230914,181600,40461020,5750,5750,5750,5750,0
|
|
20230914,181500,40461020,5750,5750,5750,5750,0
|
|
20230914,181400,40461020,5750,5750,5750,5750,0
|
|
20230914,181300,40461020,5750,5750,5750,5750,0
|
|
20230914,181200,40461020,5750,5750,5750,5750,208
|
|
20230914,181100,40461020,5750,5750,5750,5750,0
|
|
20230914,181000,40461020,5750,5750,5750,5750,0
|
|
20230914,180900,40461020,5750,5750,5750,5750,0
|
|
20230914,180800,40461020,5750,5750,5750,5750,0
|
|
20230914,180700,40461020,5750,5750,5750,5750,0
|
|
20230914,180600,40461020,5750,5750,5750,5750,0
|
|
20230914,180500,40461020,5750,5750,5750,5750,0
|
|
20230914,180400,40461020,5750,5750,5750,5750,0
|
|
20230914,180300,40461020,5750,5750,5750,5750,0
|
|
20230914,180200,40461020,5750,5750,5750,5750,0
|
|
20230914,180100,40461020,5750,5750,5750,5750,0
|
|
20230914,180000,40461020,5750,5750,5750,5750,0
|
|
20230914,175900,40461020,5750,5750,5750,5750,0
|
|
20230914,175800,40461020,5750,5750,5750,5750,0
|
|
20230914,175700,40461020,5750,5750,5750,5750,0
|
|
20230914,175600,40461020,5750,5750,5750,5750,0
|
|
20230914,175500,40461020,5750,5750,5750,5750,0
|
|
20230914,175400,40461020,5750,5750,5750,5750,0
|
|
20230914,175300,40461020,5750,5750,5750,5750,0
|
|
20230914,175200,40461020,5750,5750,5750,5750,0
|
|
20230914,175100,40461020,5750,5750,5750,5750,0
|
|
20230914,175000,40461020,5750,5750,5750,5750,0
|
|
20230914,174900,40461020,5750,5750,5750,5750,0
|
|
20230914,174800,40461020,5750,5750,5750,5750,0
|
|
20230914,174700,40461020,5750,5750,5750,5750,0
|
|
20230914,174600,40461020,5750,5750,5750,5750,0
|
|
20230914,174500,40461020,5750,5750,5750,5750,0
|
|
20230914,174400,40461020,5750,5750,5750,5750,0
|
|
20230914,174300,40461020,5750,5750,5750,5750,0
|
|
20230914,174200,40461020,5750,5750,5750,5750,208
|
|
20230914,174100,40461020,5750,5750,5750,5750,0
|
|
20230914,174000,40461020,5750,5750,5750,5750,0
|
|
20230914,173900,40461020,5750,5750,5750,5750,0
|
|
20230914,173800,40461020,5750,5750,5750,5750,0
|
|
20230914,173700,40461020,5750,5750,5750,5750,0
|
|
20230914,173600,40461020,5750,5750,5750,5750,0
|
|
20230914,173500,40461020,5750,5750,5750,5750,0
|
|
20230914,173400,40461020,5750,5750,5750,5750,0
|
|
20230914,173300,40461020,5750,5750,5750,5750,0
|
|
20230914,173200,40461020,5750,5750,5750,5750,0
|
|
20230914,173100,40461020,5750,5750,5750,5750,0
|
|
20230914,173000,40461020,5750,5750,5750,5750,0
|
|
20230914,172900,40461020,5750,5750,5750,5750,0
|
|
20230914,172800,40461020,5750,5750,5750,5750,0
|
|
20230914,172700,40461020,5750,5750,5750,5750,0
|
|
20230914,172600,40461020,5750,5750,5750,5750,0
|
|
20230914,172500,40461020,5750,5750,5750,5750,0
|
|
20230914,172400,40461020,5750,5750,5750,5750,0
|
|
20230914,172300,40461020,5750,5750,5750,5750,0
|
|
20230914,172200,40461020,5750,5750,5750,5750,0
|
|
20230914,172100,40461020,5750,5750,5750,5750,0
|
|
20230914,172000,40461020,5750,5750,5750,5750,0
|
|
20230914,171900,40461020,5750,5750,5750,5750,0
|
|
20230914,171800,40461020,5750,5750,5750,5750,0
|
|
20230914,171700,40461020,5750,5750,5750,5750,0
|
|
20230914,171600,40461020,5750,5750,5750,5750,0
|
|
20230914,171500,40461020,5750,5750,5750,5750,0
|
|
20230914,171400,40461020,5750,5750,5750,5750,0
|
|
20230914,171300,40461020,5750,5750,5750,5750,0
|
|
20230914,171200,40461020,5750,5750,5750,5750,208
|
|
20230914,171100,40461020,5750,5750,5750,5750,0
|
|
20230914,171000,40461020,5750,5750,5750,5750,0
|
|
20230914,170900,40461020,5750,5750,5750,5750,0
|
|
20230914,170800,40461020,5750,5750,5750,5750,0
|
|
20230914,170700,40461020,5750,5750,5750,5750,0
|
|
20230914,170600,40461020,5750,5750,5750,5750,0
|
|
20230914,170500,40461020,5750,5750,5750,5750,0
|
|
20230914,170400,40461020,5750,5750,5750,5750,0
|
|
20230914,170300,40461020,5750,5750,5750,5750,0
|
|
20230914,170200,40461020,5750,5750,5750,5750,0
|
|
20230914,170100,40461020,5750,5750,5750,5750,0
|
|
20230914,170000,40461020,5750,5750,5750,5750,0
|
|
20230914,165900,40461020,5750,5750,5750,5750,0
|
|
20230914,165800,40461020,5750,5750,5750,5750,0
|
|
20230914,165700,40461020,5750,5750,5750,5750,0
|
|
20230914,165600,40461020,5750,5750,5750,5750,0
|
|
20230914,165500,40461020,5750,5750,5750,5750,0
|
|
20230914,165400,40461020,5750,5750,5750,5750,0
|
|
20230914,165300,40461020,5750,5750,5750,5750,0
|
|
20230914,165200,40461020,5750,5750,5750,5750,0
|
|
20230914,165100,40461020,5750,5750,5750,5750,0
|
|
20230914,165000,40461020,5750,5750,5750,5750,0
|
|
20230914,164900,40461020,5750,5750,5750,5750,0
|
|
20230914,164800,40461020,5750,5750,5750,5750,0
|
|
20230914,164700,40461020,5750,5750,5750,5750,0
|
|
20230914,164600,40461020,5750,5750,5750,5750,0
|
|
20230914,164500,40461020,5750,5750,5750,5750,0
|
|
20230914,164400,40461020,5750,5750,5750,5750,0
|
|
20230914,164300,40461020,5750,5750,5750,5750,0
|
|
20230914,164200,40461020,5750,5750,5750,5750,208
|
|
20230914,164100,40461020,5750,5750,5750,5750,0
|
|
20230914,164000,40461020,5750,5750,5750,5750,0
|
|
20230914,163900,40461020,5750,5750,5750,5750,0
|
|
20230914,163800,40461020,5750,5750,5750,5750,0
|
|
20230914,163700,40461020,5750,5750,5750,5750,0
|
|
20230914,163600,40461020,5750,5750,5750,5750,0
|
|
20230914,163500,40461020,5750,5750,5750,5750,0
|
|
20230914,163400,40461020,5750,5750,5750,5750,0
|
|
20230914,163300,40461020,5750,5750,5750,5750,0
|
|
20230914,163200,40461020,5750,5750,5750,5750,0
|
|
20230914,163100,40461020,5750,5750,5750,5750,0
|
|
20230914,163000,40461020,5750,5750,5750,5750,0
|
|
20230914,162900,40461020,5750,5750,5750,5750,0
|
|
20230914,162800,40461020,5750,5750,5750,5750,0
|
|
20230914,162700,40461020,5750,5750,5750,5750,0
|
|
20230914,162600,40461020,5750,5750,5750,5750,0
|
|
20230914,162500,40461020,5750,5750,5750,5750,0
|
|
20230914,162400,40461020,5750,5750,5750,5750,0
|
|
20230914,162300,40461020,5750,5750,5750,5750,0
|
|
20230914,162200,40461020,5750,5750,5750,5750,0
|
|
20230914,162100,40461020,5750,5750,5750,5750,0
|
|
20230914,162000,40461020,5750,5750,5750,5750,0
|
|
20230914,161900,40461020,5750,5750,5750,5750,0
|
|
20230914,161800,40461020,5750,5750,5750,5750,0
|
|
20230914,161700,40461020,5750,5750,5750,5750,0
|
|
20230914,161600,40461020,5750,5750,5750,5750,0
|
|
20230914,161500,40461020,5750,5750,5750,5750,0
|
|
20230914,161400,40461020,5750,5750,5750,5750,0
|
|
20230914,161300,40461020,5750,5750,5750,5750,0
|
|
20230914,161200,40461020,5750,5750,5750,5750,208
|
|
20230914,161100,40461020,5750,5750,5750,5750,0
|
|
20230914,161000,40461020,5750,5750,5750,5750,0
|
|
20230914,160900,40461020,5750,5750,5750,5750,0
|
|
20230914,160800,40461020,5750,5750,5750,5750,0
|
|
20230914,160700,40461020,5750,5750,5750,5750,0
|
|
20230914,160600,40461020,5750,5750,5750,5750,0
|
|
20230914,160500,40461020,5750,5750,5750,5750,0
|
|
20230914,160400,40461020,5750,5750,5750,5750,0
|
|
20230914,160300,40461020,5750,5750,5750,5750,0
|
|
20230914,160200,40461020,5750,5750,5750,5750,0
|
|
20230914,160100,40461020,5750,5750,5750,5750,0
|
|
20230914,160000,40461020,5750,5750,5750,5750,0
|
|
20230914,155900,40461020,5750,5750,5750,5750,0
|
|
20230914,155800,40461020,5750,5750,5750,5750,0
|
|
20230914,155700,40461020,5750,5750,5750,5750,0
|
|
20230914,155600,40461020,5750,5750,5750,5750,0
|
|
20230914,155500,40461020,5750,5750,5750,5750,0
|
|
20230914,155400,40461020,5750,5750,5750,5750,0
|
|
20230914,155300,40461020,5750,5750,5750,5750,0
|
|
20230914,155200,40461020,5750,5750,5750,5750,0
|
|
20230914,155100,40461020,5750,5750,5750,5750,0
|
|
20230914,155000,40461020,5750,5750,5750,5750,0
|
|
20230914,154900,40461020,5750,5750,5750,5750,0
|
|
20230914,154800,40461020,5750,5750,5750,5750,0
|
|
20230914,154700,40461020,5750,5750,5750,5750,0
|
|
20230914,154600,40461020,5750,5750,5750,5750,0
|
|
20230914,154500,40461020,5750,5750,5750,5750,0
|
|
20230914,154400,40461020,5750,5750,5750,5750,0
|
|
20230914,154300,40461020,5750,5750,5750,5750,0
|
|
20230914,154200,40461020,5750,5750,5750,5750,208
|
|
20230914,154100,40461020,5750,5750,5750,5750,0
|
|
20230914,154000,40461020,5750,5750,5750,5750,0
|
|
20230914,153900,40461020,5750,5750,5750,5750,0
|
|
20230914,153800,40461020,5750,5750,5750,5750,0
|
|
20230914,153700,40461020,5750,5750,5750,5750,0
|
|
20230914,153600,40461020,5750,5750,5750,5750,0
|
|
20230914,153500,40461020,5750,5750,5750,5750,0
|
|
20230914,153400,40461020,5750,5750,5750,5750,0
|
|
20230914,153300,40461020,5750,5750,5750,5750,0
|
|
20230914,153200,40461020,5750,5750,5750,5750,0
|
|
20230914,153100,40461020,5750,5750,5750,5750,0
|
|
20230914,153000,40461020,5750,5750,5750,5750,208
|
|
20230914,152900,39265020,5760,5760,5760,5760,0
|
|
20230914,152800,39265020,5760,5760,5760,5760,0
|
|
20230914,152700,39265020,5760,5760,5760,5760,0
|
|
20230914,152600,39265020,5760,5760,5760,5760,0
|
|
20230914,152500,39265020,5760,5760,5760,5760,0
|
|
20230914,152400,39265020,5760,5760,5760,5760,0
|
|
20230914,152300,39265020,5760,5760,5760,5760,0
|
|
20230914,152200,39265020,5760,5760,5760,5760,0
|
|
20230914,152100,39265020,5760,5760,5760,5760,0
|
|
20230914,152000,39265020,5760,5760,5760,5760,0
|
|
20230914,151900,39265020,5760,5760,5770,5760,32
|
|
20230914,151800,39080500,5740,5740,5740,5740,0
|
|
20230914,151700,39080500,5740,5740,5740,5740,0
|
|
20230914,151600,39080500,5740,5740,5740,5740,0
|
|
20230914,151500,39080500,5740,5740,5740,5740,0
|
|
20230914,151400,39080500,5740,5740,5740,5740,0
|
|
20230914,151300,39080500,5740,5740,5740,5740,0
|
|
20230914,151200,39080500,5740,5740,5740,5740,0
|
|
20230914,151100,39080500,5740,5740,5740,5740,0
|
|
20230914,151000,39080500,5740,5740,5740,5740,0
|
|
20230914,150900,39080500,5740,5740,5740,5740,1
|
|
20230914,150800,39074760,5760,5760,5760,5760,0
|
|
20230914,150700,39074760,5760,5760,5760,5760,0
|
|
20230914,150600,39074760,5760,5760,5760,5760,0
|
|
20230914,150500,39074760,5760,5760,5760,5760,0
|
|
20230914,150400,39074760,5760,5760,5760,5760,0
|
|
20230914,150300,39074760,5760,5740,5760,5740,2
|
|
20230914,150200,39063260,5740,5740,5740,5740,0
|
|
20230914,150100,39063260,5740,5740,5740,5740,0
|
|
20230914,150000,39063260,5740,5740,5740,5740,0
|
|
20230914,145900,39063260,5740,5740,5740,5740,0
|
|
20230914,145800,39063260,5740,5740,5740,5740,0
|
|
20230914,145700,39063260,5740,5740,5740,5740,0
|
|
20230914,145600,39063260,5740,5740,5740,5740,0
|
|
20230914,145500,39063260,5740,5740,5740,5740,0
|
|
20230914,145400,39063260,5740,5740,5740,5740,0
|
|
20230914,145300,39063260,5740,5740,5740,5740,0
|
|
20230914,145200,39063260,5740,5740,5740,5740,0
|
|
20230914,145100,39063260,5740,5740,5740,5740,0
|
|
20230914,145000,39063260,5740,5740,5740,5740,0
|
|
20230914,144900,39063260,5740,5740,5740,5740,0
|
|
20230914,144800,39063260,5740,5740,5740,5740,0
|
|
20230914,144700,39063260,5740,5760,5760,5740,6
|
|
20230914,144600,39028740,5740,5740,5740,5740,0
|
|
20230914,144500,39028740,5740,5740,5740,5740,0
|
|
20230914,144400,39028740,5740,5740,5740,5740,0
|
|
20230914,144300,39028740,5740,5740,5740,5740,0
|
|
20230914,144200,39028740,5740,5740,5740,5740,0
|
|
20230914,144100,39028740,5740,5740,5740,5740,0
|
|
20230914,144000,39028740,5740,5740,5740,5740,1
|
|
20230914,143900,39023000,5760,5750,5760,5750,7
|
|
20230914,143800,38982710,5730,5730,5730,5730,260
|
|
20230914,143700,37492910,5740,5740,5740,5740,0
|
|
20230914,143600,37492910,5740,5740,5740,5740,0
|
|
20230914,143500,37492910,5740,5740,5740,5740,0
|
|
20230914,143400,37492910,5740,5740,5740,5740,0
|
|
20230914,143300,37492910,5740,5740,5740,5740,18
|
|
20230914,143200,37389590,5760,5760,5760,5760,0
|
|
20230914,143100,37389590,5760,5760,5760,5760,0
|
|
20230914,143000,37389590,5760,5760,5760,5760,1
|
|
20230914,142900,37383830,5760,5760,5760,5760,0
|
|
20230914,142800,37383830,5760,5760,5760,5760,0
|
|
20230914,142700,37383830,5760,5760,5760,5760,0
|
|
20230914,142600,37383830,5760,5760,5760,5760,4
|
|
20230914,142500,37360790,5760,5740,5760,5720,106
|
|
20230914,142400,36754280,5760,5760,5760,5760,0
|
|
20230914,142300,36754280,5760,5760,5760,5760,0
|
|
20230914,142200,36754280,5760,5760,5760,5760,0
|
|
20230914,142100,36754280,5760,5760,5760,5760,0
|
|
20230914,142000,36754280,5760,5760,5760,5760,0
|
|
20230914,141900,36754280,5760,5760,5760,5760,0
|
|
20230914,141800,36754280,5760,5760,5760,5760,0
|
|
20230914,141700,36754280,5760,5760,5760,5760,0
|
|
20230914,141600,36754280,5760,5760,5760,5760,0
|
|
20230914,141500,36754280,5760,5760,5760,5760,0
|
|
20230914,141400,36754280,5760,5760,5760,5760,0
|
|
20230914,141300,36754280,5760,5760,5760,5760,0
|
|
20230914,141200,36754280,5760,5760,5760,5760,13
|
|
20230914,141100,36679400,5760,5760,5760,5760,0
|
|
20230914,141000,36679400,5760,5760,5760,5760,0
|
|
20230914,140900,36679400,5760,5760,5760,5760,0
|
|
20230914,140800,36679400,5760,5760,5760,5760,28
|
|
20230914,140700,36518120,5760,5760,5760,5760,0
|
|
20230914,140600,36518120,5760,5760,5760,5760,0
|
|
20230914,140500,36518120,5760,5760,5760,5760,0
|
|
20230914,140400,36518120,5760,5760,5760,5760,10
|
|
20230914,140300,36460520,5760,5760,5760,5760,16
|
|
20230914,140200,36368360,5760,5760,5760,5760,0
|
|
20230914,140100,36368360,5760,5750,5760,5750,60
|
|
20230914,140000,36023260,5760,5720,5760,5700,1214
|
|
20230914,135900,29094560,5730,5730,5730,5730,0
|
|
20230914,135800,29094560,5730,5730,5730,5730,0
|
|
20230914,135700,29094560,5730,5730,5730,5730,0
|
|
20230914,135600,29094560,5730,5730,5730,5730,0
|
|
20230914,135500,29094560,5730,5730,5730,5730,0
|
|
20230914,135400,29094560,5730,5730,5730,5730,0
|
|
20230914,135300,29094560,5730,5730,5730,5730,0
|
|
20230914,135200,29094560,5730,5730,5730,5730,0
|
|
20230914,135100,29094560,5730,5730,5730,5730,0
|
|
20230914,135000,29094560,5730,5730,5730,5730,0
|
|
20230914,134900,29094560,5730,5730,5730,5730,0
|
|
20230914,134800,29094560,5730,5720,5730,5720,36
|
|
20230914,134700,28888480,5720,5720,5720,5700,403
|
|
20230914,134600,26586820,5730,5730,5730,5730,0
|
|
20230914,134500,26586820,5730,5730,5730,5730,0
|
|
20230914,134400,26586820,5730,5730,5730,5730,1
|
|
20230914,134300,26581090,5730,5730,5730,5730,39
|
|
20230914,134200,26357620,5730,5750,5760,5730,806
|
|
20230914,134100,21734300,5760,5760,5760,5760,1
|
|
20230914,134000,21728540,5760,5760,5760,5760,0
|
|
20230914,133900,21728540,5760,5760,5760,5760,0
|
|
20230914,133800,21728540,5760,5760,5760,5760,6
|
|
20230914,133700,21693980,5760,5750,5760,5750,286
|
|
20230914,133600,20049060,5750,5750,5750,5750,3
|
|
20230914,133500,20031810,5750,5740,5750,5740,73
|
|
20230914,133400,19612770,5740,5740,5740,5740,0
|
|
20230914,133300,19612770,5740,5740,5740,5740,0
|
|
20230914,133200,19612770,5740,5740,5740,5740,0
|
|
20230914,133100,19612770,5740,5740,5740,5740,0
|
|
20230914,133000,19612770,5740,5740,5740,5740,0
|
|
20230914,132900,19612770,5740,5740,5740,5740,0
|
|
20230914,132800,19612770,5740,5740,5740,5740,0
|
|
20230914,132700,19612770,5740,5740,5740,5740,0
|
|
20230914,132600,19612770,5740,5740,5740,5740,0
|
|
20230914,132500,19612770,5740,5740,5740,5740,0
|
|
20230914,132400,19612770,5740,5740,5740,5740,0
|
|
20230914,132300,19612770,5740,5740,5740,5740,0
|
|
20230914,132200,19612770,5740,5740,5740,5740,0
|
|
20230914,132100,19612770,5740,5740,5740,5740,0
|
|
20230914,132000,19612770,5740,5740,5740,5740,0
|
|
20230914,131900,19612770,5740,5740,5740,5740,0
|
|
20230914,131800,19612770,5740,5740,5740,5740,0
|
|
20230914,131700,19612770,5740,5740,5740,5740,0
|
|
20230914,131600,19612770,5740,5740,5740,5740,0
|
|
20230914,131500,19612770,5740,5740,5740,5740,0
|
|
20230914,131400,19612770,5740,5740,5740,5740,0
|
|
20230914,131300,19612770,5740,5740,5740,5740,0
|
|
20230914,131200,19612770,5740,5740,5740,5740,0
|
|
20230914,131100,19612770,5740,5740,5740,5740,0
|
|
20230914,131000,19612770,5740,5730,5740,5730,12
|
|
20230914,130900,19544000,5740,5740,5740,5740,1
|
|
20230914,130800,19538260,5740,5740,5740,5740,31
|
|
20230914,130700,19360320,5740,5740,5740,5740,0
|
|
20230914,130600,19360320,5740,5740,5740,5740,0
|
|
20230914,130500,19360320,5740,5740,5740,5740,0
|
|
20230914,130400,19360320,5740,5740,5740,5740,0
|
|
20230914,130300,19360320,5740,5740,5740,5740,0
|
|
20230914,130200,19360320,5740,5740,5740,5740,0
|
|
20230914,130100,19360320,5740,5740,5740,5740,0
|
|
20230914,130000,19360320,5740,5740,5740,5740,0
|
|
20230914,125900,19360320,5740,5740,5740,5740,0
|
|
20230914,125800,19360320,5740,5740,5740,5740,0
|
|
20230914,125700,19360320,5740,5740,5740,5740,10
|
|
20230914,125600,19302920,5740,5740,5740,5740,0
|
|
20230914,125500,19302920,5740,5740,5740,5740,1
|
|
20230914,125400,19297180,5730,5730,5730,5730,0
|
|
20230914,125300,19297180,5730,5730,5730,5730,0
|
|
20230914,125200,19297180,5730,5730,5730,5730,0
|
|
20230914,125100,19297180,5730,5730,5730,5730,0
|
|
20230914,125000,19297180,5730,5730,5730,5730,0
|
|
20230914,124900,19297180,5730,5730,5730,5730,0
|
|
20230914,124800,19297180,5730,5730,5730,5730,0
|
|
20230914,124700,19297180,5730,5730,5730,5730,0
|
|
20230914,124600,19297180,5730,5730,5730,5730,0
|
|
20230914,124500,19297180,5730,5730,5730,5730,0
|
|
20230914,124400,19297180,5730,5730,5730,5730,0
|
|
20230914,124300,19297180,5730,5730,5730,5730,0
|
|
20230914,124200,19297180,5730,5730,5730,5730,0
|
|
20230914,124100,19297180,5730,5730,5730,5730,1
|
|
20230914,124000,19291450,5730,5730,5730,5730,0
|
|
20230914,123900,19291450,5730,5730,5730,5730,0
|
|
20230914,123800,19291450,5730,5730,5730,5730,0
|
|
20230914,123700,19291450,5730,5730,5730,5730,0
|
|
20230914,123600,19291450,5730,5730,5730,5730,0
|
|
20230914,123500,19291450,5730,5730,5730,5730,0
|
|
20230914,123400,19291450,5730,5730,5730,5730,0
|
|
20230914,123300,19291450,5730,5730,5730,5730,0
|
|
20230914,123200,19291450,5730,5730,5730,5730,0
|
|
20230914,123100,19291450,5730,5730,5730,5730,0
|
|
20230914,123000,19291450,5730,5730,5730,5730,0
|
|
20230914,122900,19291450,5730,5730,5730,5730,0
|
|
20230914,122800,19291450,5730,5730,5730,5730,0
|
|
20230914,122700,19291450,5730,5730,5730,5730,0
|
|
20230914,122600,19291450,5730,5730,5730,5730,0
|
|
20230914,122500,19291450,5730,5730,5730,5730,0
|
|
20230914,122400,19291450,5730,5730,5730,5730,0
|
|
20230914,122300,19291450,5730,5730,5730,5730,0
|
|
20230914,122200,19291450,5730,5730,5730,5730,0
|
|
20230914,122100,19291450,5730,5730,5730,5730,0
|
|
20230914,122000,19291450,5730,5730,5730,5730,0
|
|
20230914,121900,19291450,5730,5730,5730,5730,0
|
|
20230914,121800,19291450,5730,5730,5730,5730,0
|
|
20230914,121700,19291450,5730,5730,5730,5730,0
|
|
20230914,121600,19291450,5730,5730,5730,5730,0
|
|
20230914,121500,19291450,5730,5730,5730,5730,0
|
|
20230914,121400,19291450,5730,5730,5730,5730,0
|
|
20230914,121300,19291450,5730,5730,5730,5730,0
|
|
20230914,121200,19291450,5730,5730,5730,5730,0
|
|
20230914,121100,19291450,5730,5730,5730,5730,0
|
|
20230914,121000,19291450,5730,5730,5730,5730,11
|
|
20230914,120900,19228420,5730,5730,5730,5730,0
|
|
20230914,120800,19228420,5730,5730,5730,5730,0
|
|
20230914,120700,19228420,5730,5730,5730,5730,0
|
|
20230914,120600,19228420,5730,5730,5730,5730,0
|
|
20230914,120500,19228420,5730,5730,5730,5730,0
|
|
20230914,120400,19228420,5730,5730,5730,5730,0
|
|
20230914,120300,19228420,5730,5730,5730,5730,0
|
|
20230914,120200,19228420,5730,5730,5730,5730,0
|
|
20230914,120100,19228420,5730,5730,5730,5730,0
|
|
20230914,120000,19228420,5730,5730,5730,5730,0
|
|
20230914,115900,19228420,5730,5730,5730,5730,0
|
|
20230914,115800,19228420,5730,5730,5730,5730,0
|
|
20230914,115700,19228420,5730,5730,5730,5730,0
|
|
20230914,115600,19228420,5730,5730,5730,5730,0
|
|
20230914,115500,19228420,5730,5730,5730,5730,0
|
|
20230914,115400,19228420,5730,5730,5730,5730,0
|
|
20230914,115300,19228420,5730,5730,5730,5730,0
|
|
20230914,115200,19228420,5730,5730,5730,5730,0
|
|
20230914,115100,19228420,5730,5730,5730,5730,0
|
|
20230914,115000,19228420,5730,5730,5730,5730,0
|
|
20230914,114900,19228420,5730,5730,5730,5730,0
|
|
20230914,114800,19228420,5730,5730,5730,5730,0
|
|
20230914,114700,19228420,5730,5730,5730,5730,8
|
|
20230914,114600,19182580,5730,5730,5730,5730,0
|
|
20230914,114500,19182580,5730,5730,5730,5730,0
|
|
20230914,114400,19182580,5730,5730,5730,5730,0
|
|
20230914,114300,19182580,5730,5730,5730,5730,0
|
|
20230914,114200,19182580,5730,5730,5730,5730,0
|
|
20230914,114100,19182580,5730,5730,5730,5730,0
|
|
20230914,114000,19182580,5730,5730,5730,5730,0
|
|
20230914,113900,19182580,5730,5730,5730,5730,0
|
|
20230914,113800,19182580,5730,5730,5730,5730,4
|
|
20230914,113700,19159660,5730,5730,5730,5730,0
|
|
20230914,113600,19159660,5730,5730,5730,5730,0
|
|
20230914,113500,19159660,5730,5730,5730,5730,0
|
|
20230914,113400,19159660,5730,5730,5730,5730,0
|
|
20230914,113300,19159660,5730,5730,5730,5730,0
|
|
20230914,113200,19159660,5730,5730,5730,5730,0
|
|
20230914,113100,19159660,5730,5730,5730,5730,7
|
|
20230914,113000,19119550,5730,5730,5730,5730,0
|
|
20230914,112900,19119550,5730,5730,5730,5730,0
|
|
20230914,112800,19119550,5730,5730,5730,5730,0
|
|
20230914,112700,19119550,5730,5730,5730,5730,1
|
|
20230914,112600,19113820,5730,5730,5730,5730,0
|
|
20230914,112500,19113820,5730,5730,5730,5730,1
|
|
20230914,112400,19108090,5740,5740,5740,5740,5
|
|
20230914,112300,19079390,5740,5740,5740,5740,0
|
|
20230914,112200,19079390,5740,5740,5740,5740,0
|
|
20230914,112100,19079390,5740,5740,5740,5740,0
|
|
20230914,112000,19079390,5740,5740,5740,5740,0
|
|
20230914,111900,19079390,5740,5740,5740,5740,0
|
|
20230914,111800,19079390,5740,5740,5740,5740,0
|
|
20230914,111700,19079390,5740,5740,5740,5740,0
|
|
20230914,111600,19079390,5740,5740,5740,5740,0
|
|
20230914,111500,19079390,5740,5740,5740,5740,0
|
|
20230914,111400,19079390,5740,5740,5740,5740,0
|
|
20230914,111300,19079390,5740,5740,5740,5740,0
|
|
20230914,111200,19079390,5740,5740,5740,5740,0
|
|
20230914,111100,19079390,5740,5740,5740,5740,0
|
|
20230914,111000,19079390,5740,5720,5740,5720,133
|
|
20230914,110900,18317030,5720,5720,5720,5720,0
|
|
20230914,110800,18317030,5720,5720,5720,5720,0
|
|
20230914,110700,18317030,5720,5720,5720,5720,0
|
|
20230914,110600,18317030,5720,5720,5720,5720,0
|
|
20230914,110500,18317030,5720,5720,5720,5720,0
|
|
20230914,110400,18317030,5720,5720,5720,5720,0
|
|
20230914,110300,18317030,5720,5720,5720,5720,1
|
|
20230914,110200,18311310,5720,5720,5720,5720,2
|
|
20230914,110100,18299870,5710,5710,5710,5710,0
|
|
20230914,110000,18299870,5710,5710,5710,5710,0
|
|
20230914,105900,18299870,5710,5710,5710,5710,0
|
|
20230914,105800,18299870,5710,5710,5710,5710,0
|
|
20230914,105700,18299870,5710,5710,5710,5710,0
|
|
20230914,105600,18299870,5710,5710,5710,5710,0
|
|
20230914,105500,18299870,5710,5710,5710,5710,0
|
|
20230914,105400,18299870,5710,5710,5710,5710,0
|
|
20230914,105300,18299870,5710,5710,5710,5710,6
|
|
20230914,105200,18265610,5720,5720,5720,5720,0
|
|
20230914,105100,18265610,5720,5720,5720,5720,0
|
|
20230914,105000,18265610,5720,5720,5720,5720,0
|
|
20230914,104900,18265610,5720,5720,5720,5720,0
|
|
20230914,104800,18265610,5720,5720,5720,5720,0
|
|
20230914,104700,18265610,5720,5720,5720,5720,0
|
|
20230914,104600,18265610,5720,5720,5720,5720,0
|
|
20230914,104500,18265610,5720,5720,5720,5720,0
|
|
20230914,104400,18265610,5720,5710,5720,5710,170
|
|
20230914,104300,17294520,5710,5710,5710,5710,150
|
|
20230914,104200,16438020,5710,5720,5720,5710,119
|
|
20230914,104100,15758010,5720,5720,5720,5720,0
|
|
20230914,104000,15758010,5720,5720,5720,5720,9
|
|
20230914,103900,15706530,5720,5720,5720,5720,0
|
|
20230914,103800,15706530,5720,5720,5720,5720,0
|
|
20230914,103700,15706530,5720,5720,5720,5720,0
|
|
20230914,103600,15706530,5720,5720,5720,5720,0
|
|
20230914,103500,15706530,5720,5720,5720,5720,0
|
|
20230914,103400,15706530,5720,5720,5720,5720,0
|
|
20230914,103300,15706530,5720,5720,5720,5720,0
|
|
20230914,103200,15706530,5720,5720,5720,5720,0
|
|
20230914,103100,15706530,5720,5720,5720,5720,0
|
|
20230914,103000,15706530,5720,5720,5720,5720,0
|
|
20230914,102900,15706530,5720,5720,5720,5720,0
|
|
20230914,102800,15706530,5720,5720,5720,5720,19
|
|
20230914,102700,15597850,5720,5720,5720,5720,0
|
|
20230914,102600,15597850,5720,5720,5720,5720,0
|
|
20230914,102500,15597850,5720,5720,5720,5720,0
|
|
20230914,102400,15597850,5720,5720,5720,5720,14
|
|
20230914,102300,15517770,5730,5730,5730,5730,0
|
|
20230914,102200,15517770,5730,5730,5730,5730,0
|
|
20230914,102100,15517770,5730,5730,5730,5730,10
|
|
20230914,102000,15460470,5720,5720,5720,5720,0
|
|
20230914,101900,15460470,5720,5720,5720,5720,0
|
|
20230914,101800,15460470,5720,5730,5730,5720,17
|
|
20230914,101700,15363100,5730,5740,5740,5730,216
|
|
20230914,101600,14125320,5740,5740,5740,5740,0
|
|
20230914,101500,14125320,5740,5740,5740,5740,0
|
|
20230914,101400,14125320,5740,5740,5740,5740,0
|
|
20230914,101300,14125320,5740,5740,5740,5740,0
|
|
20230914,101200,14125320,5740,5740,5740,5740,0
|
|
20230914,101100,14125320,5740,5740,5740,5740,81
|
|
20230914,101000,13660380,5740,5740,5740,5740,11
|
|
20230914,100900,13597240,5740,5740,5740,5740,10
|
|
20230914,100800,13539840,5740,5740,5740,5740,0
|
|
20230914,100700,13539840,5740,5740,5740,5740,0
|
|
20230914,100600,13539840,5740,5740,5740,5740,0
|
|
20230914,100500,13539840,5740,5730,5740,5730,29
|
|
20230914,100400,13373480,5740,5750,5750,5740,38
|
|
20230914,100300,13155030,5760,5760,5760,5760,0
|
|
20230914,100200,13155030,5760,5760,5760,5760,0
|
|
20230914,100100,13155030,5760,5760,5760,5760,0
|
|
20230914,100000,13155030,5760,5760,5760,5760,2
|
|
20230914,095900,13143510,5770,5770,5770,5770,7
|
|
20230914,095800,13103120,5780,5820,5830,5780,329
|
|
20230914,095700,11196210,5810,5750,5810,5750,259
|
|
20230914,095600,9700850,5760,5730,5760,5730,1034
|
|
20230914,095500,3756330,5720,5720,5720,5720,0
|
|
20230914,095400,3756330,5720,5720,5720,5720,0
|
|
20230914,095300,3756330,5720,5720,5720,5720,44
|
|
20230914,095200,3504650,5720,5720,5720,5720,72
|
|
20230914,095100,3092810,5720,5700,5720,5700,239
|
|
20230914,095000,1728380,5690,5690,5690,5690,0
|
|
20230914,094900,1728380,5690,5690,5690,5690,0
|
|
20230914,094800,1728380,5690,5690,5690,5690,0
|
|
20230914,094700,1728380,5690,5690,5690,5690,4
|
|
20230914,094600,1705620,5690,5690,5690,5690,0
|
|
20230914,094500,1705620,5690,5690,5690,5690,0
|
|
20230914,094400,1705620,5690,5690,5690,5690,30
|
|
20230914,094300,1534920,5680,5680,5680,5680,4
|
|
20230914,094200,1512200,5670,5660,5670,5660,13
|
|
20230914,094100,1438510,5670,5670,5670,5670,0
|
|
20230914,094000,1438510,5670,5670,5670,5670,0
|
|
20230914,093900,1438510,5670,5670,5670,5670,0
|
|
20230914,093800,1438510,5670,5670,5670,5670,2
|
|
20230914,093700,1427170,5670,5670,5670,5670,0
|
|
20230914,093600,1427170,5670,5670,5670,5670,20
|
|
20230914,093500,1313770,5660,5660,5660,5660,0
|
|
20230914,093400,1313770,5660,5660,5660,5660,55
|
|
20230914,093300,1002470,5650,5650,5650,5650,0
|
|
20230914,093200,1002470,5650,5650,5650,5650,0
|
|
20230914,093100,1002470,5650,5650,5650,5650,1
|
|
20230914,093000,996820,5650,5650,5650,5650,1
|
|
20230914,092900,991170,5650,5650,5650,5650,0
|
|
20230914,092800,991170,5650,5650,5650,5650,0
|
|
20230914,092700,991170,5650,5650,5650,5650,0
|
|
20230914,092600,991170,5650,5650,5650,5650,0
|
|
20230914,092500,991170,5650,5650,5650,5650,0
|
|
20230914,092400,991170,5650,5650,5650,5650,2
|
|
20230914,092300,979870,5630,5630,5630,5630,0
|
|
20230914,092200,979870,5630,5630,5630,5630,0
|
|
20230914,092100,979870,5630,5630,5630,5630,4
|
|
20230914,092000,957350,5630,5630,5630,5630,0
|
|
20230914,091900,957350,5630,5630,5630,5630,0
|
|
20230914,091800,957350,5630,5630,5630,5630,0
|
|
20230914,091700,957350,5630,5630,5630,5630,0
|
|
20230914,091600,957350,5630,5630,5630,5630,0
|
|
20230914,091500,957350,5630,5630,5630,5630,0
|
|
20230914,091400,957350,5630,5630,5630,5630,0
|
|
20230914,091300,957350,5630,5630,5630,5630,0
|
|
20230914,091200,957350,5630,5630,5630,5630,0
|
|
20230914,091100,957350,5630,5630,5630,5630,0
|
|
20230914,091000,957350,5630,5630,5630,5630,0
|
|
20230914,090900,957350,5630,5630,5630,5630,0
|
|
20230914,090800,957350,5630,5630,5630,5630,0
|
|
20230914,090700,957350,5630,5630,5630,5630,1
|
|
20230914,090600,951720,5670,5670,5670,5670,0
|
|
20230914,090500,951720,5670,5670,5670,5670,0
|
|
20230914,090400,951720,5670,5670,5670,5670,1
|
|
20230914,090300,946050,5670,5670,5670,5670,0
|
|
20230914,090200,946050,5670,5660,5670,5660,6
|
|
20230914,090100,912060,5630,5630,5630,5630,0
|
|
20230914,090000,912060,5630,5630,5630,5630,162
|