619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191600,59946120,5620,5620,5620,5620,500
|
|
20230908,191500,59946120,5620,5620,5620,5620,0
|
|
20230908,191400,59946120,5620,5620,5620,5620,0
|
|
20230908,191300,59946120,5620,5620,5620,5620,0
|
|
20230908,191200,59946120,5620,5620,5620,5620,0
|
|
20230908,191100,59946120,5620,5620,5620,5620,0
|
|
20230908,191000,59946120,5620,5620,5620,5620,0
|
|
20230908,190900,59946120,5620,5620,5620,5620,0
|
|
20230908,190800,59946120,5620,5620,5620,5620,0
|
|
20230908,190700,59946120,5620,5620,5620,5620,0
|
|
20230908,190600,59946120,5620,5620,5620,5620,0
|
|
20230908,190500,59946120,5620,5620,5620,5620,0
|
|
20230908,190400,59946120,5620,5620,5620,5620,0
|
|
20230908,190300,59946120,5620,5620,5620,5620,0
|
|
20230908,190200,59946120,5620,5620,5620,5620,0
|
|
20230908,190100,59946120,5620,5620,5620,5620,0
|
|
20230908,190000,59946120,5620,5620,5620,5620,0
|
|
20230908,185900,59946120,5620,5620,5620,5620,0
|
|
20230908,185800,59946120,5620,5620,5620,5620,0
|
|
20230908,185700,59946120,5620,5620,5620,5620,0
|
|
20230908,185600,59946120,5620,5620,5620,5620,0
|
|
20230908,185500,59946120,5620,5620,5620,5620,0
|
|
20230908,185400,59946120,5620,5620,5620,5620,0
|
|
20230908,185300,59946120,5620,5620,5620,5620,0
|
|
20230908,185200,59946120,5620,5620,5620,5620,0
|
|
20230908,185100,59946120,5620,5620,5620,5620,0
|
|
20230908,185000,59946120,5620,5620,5620,5620,0
|
|
20230908,184900,59946120,5620,5620,5620,5620,0
|
|
20230908,184800,59946120,5620,5620,5620,5620,0
|
|
20230908,184700,59946120,5620,5620,5620,5620,0
|
|
20230908,184600,59946120,5620,5620,5620,5620,500
|
|
20230908,184500,59946120,5620,5620,5620,5620,0
|
|
20230908,184400,59946120,5620,5620,5620,5620,0
|
|
20230908,184300,59946120,5620,5620,5620,5620,0
|
|
20230908,184200,59946120,5620,5620,5620,5620,0
|
|
20230908,184100,59946120,5620,5620,5620,5620,0
|
|
20230908,184000,59946120,5620,5620,5620,5620,0
|
|
20230908,183900,59946120,5620,5620,5620,5620,0
|
|
20230908,183800,59946120,5620,5620,5620,5620,0
|
|
20230908,183700,59946120,5620,5620,5620,5620,0
|
|
20230908,183600,59946120,5620,5620,5620,5620,0
|
|
20230908,183500,59946120,5620,5620,5620,5620,0
|
|
20230908,183400,59946120,5620,5620,5620,5620,0
|
|
20230908,183300,59946120,5620,5620,5620,5620,0
|
|
20230908,183200,59946120,5620,5620,5620,5620,0
|
|
20230908,183100,59946120,5620,5620,5620,5620,0
|
|
20230908,183000,59946120,5620,5620,5620,5620,0
|
|
20230908,182900,59946120,5620,5620,5620,5620,0
|
|
20230908,182800,59946120,5620,5620,5620,5620,0
|
|
20230908,182700,59946120,5620,5620,5620,5620,0
|
|
20230908,182600,59946120,5620,5620,5620,5620,0
|
|
20230908,182500,59946120,5620,5620,5620,5620,0
|
|
20230908,182400,59946120,5620,5620,5620,5620,0
|
|
20230908,182300,59946120,5620,5620,5620,5620,0
|
|
20230908,182200,59946120,5620,5620,5620,5620,0
|
|
20230908,182100,59946120,5620,5620,5620,5620,0
|
|
20230908,182000,59946120,5620,5620,5620,5620,0
|
|
20230908,181900,59946120,5620,5620,5620,5620,0
|
|
20230908,181800,59946120,5620,5620,5620,5620,0
|
|
20230908,181700,59946120,5620,5620,5620,5620,0
|
|
20230908,181600,59946120,5620,5620,5620,5620,500
|
|
20230908,181500,59946120,5620,5620,5620,5620,0
|
|
20230908,181400,59946120,5620,5620,5620,5620,0
|
|
20230908,181300,59946120,5620,5620,5620,5620,0
|
|
20230908,181200,59946120,5620,5620,5620,5620,0
|
|
20230908,181100,59946120,5620,5620,5620,5620,0
|
|
20230908,181000,59946120,5620,5620,5620,5620,0
|
|
20230908,180900,59946120,5620,5620,5620,5620,0
|
|
20230908,180800,59946120,5620,5620,5620,5620,0
|
|
20230908,180700,59946120,5620,5620,5620,5620,0
|
|
20230908,180600,59946120,5620,5620,5620,5620,0
|
|
20230908,180500,59946120,5620,5620,5620,5620,0
|
|
20230908,180400,59946120,5620,5620,5620,5620,0
|
|
20230908,180300,59946120,5620,5620,5620,5620,0
|
|
20230908,180200,59946120,5620,5620,5620,5620,0
|
|
20230908,180100,59946120,5620,5620,5620,5620,0
|
|
20230908,180000,59946120,5620,5620,5620,5620,0
|
|
20230908,175900,59946120,5620,5620,5620,5620,0
|
|
20230908,175800,59946120,5620,5620,5620,5620,0
|
|
20230908,175700,59946120,5620,5620,5620,5620,0
|
|
20230908,175600,59946120,5620,5620,5620,5620,0
|
|
20230908,175500,59946120,5620,5620,5620,5620,0
|
|
20230908,175400,59946120,5620,5620,5620,5620,0
|
|
20230908,175300,59946120,5620,5620,5620,5620,0
|
|
20230908,175200,59946120,5620,5620,5620,5620,0
|
|
20230908,175100,59946120,5620,5620,5620,5620,0
|
|
20230908,175000,59946120,5620,5620,5620,5620,0
|
|
20230908,174900,59946120,5620,5620,5620,5620,0
|
|
20230908,174800,59946120,5620,5620,5620,5620,0
|
|
20230908,174700,59946120,5620,5620,5620,5620,0
|
|
20230908,174600,59946120,5620,5620,5620,5620,500
|
|
20230908,174500,59946120,5620,5620,5620,5620,0
|
|
20230908,174400,59946120,5620,5620,5620,5620,0
|
|
20230908,174300,59946120,5620,5620,5620,5620,0
|
|
20230908,174200,59946120,5620,5620,5620,5620,0
|
|
20230908,174100,59946120,5620,5620,5620,5620,0
|
|
20230908,174000,59946120,5620,5620,5620,5620,0
|
|
20230908,173900,59946120,5620,5620,5620,5620,0
|
|
20230908,173800,59946120,5620,5620,5620,5620,0
|
|
20230908,173700,59946120,5620,5620,5620,5620,0
|
|
20230908,173600,59946120,5620,5620,5620,5620,0
|
|
20230908,173500,59946120,5620,5620,5620,5620,0
|
|
20230908,173400,59946120,5620,5620,5620,5620,0
|
|
20230908,173300,59946120,5620,5620,5620,5620,0
|
|
20230908,173200,59946120,5620,5620,5620,5620,0
|
|
20230908,173100,59946120,5620,5620,5620,5620,0
|
|
20230908,173000,59946120,5620,5620,5620,5620,0
|
|
20230908,172900,59946120,5620,5620,5620,5620,0
|
|
20230908,172800,59946120,5620,5620,5620,5620,0
|
|
20230908,172700,59946120,5620,5620,5620,5620,0
|
|
20230908,172600,59946120,5620,5620,5620,5620,0
|
|
20230908,172500,59946120,5620,5620,5620,5620,0
|
|
20230908,172400,59946120,5620,5620,5620,5620,0
|
|
20230908,172300,59946120,5620,5620,5620,5620,0
|
|
20230908,172200,59946120,5620,5620,5620,5620,0
|
|
20230908,172100,59946120,5620,5620,5620,5620,0
|
|
20230908,172000,59946120,5620,5620,5620,5620,0
|
|
20230908,171900,59946120,5620,5620,5620,5620,0
|
|
20230908,171800,59946120,5620,5620,5620,5620,0
|
|
20230908,171700,59946120,5620,5620,5620,5620,0
|
|
20230908,171600,59946120,5620,5620,5620,5620,500
|
|
20230908,171500,59946120,5620,5620,5620,5620,0
|
|
20230908,171400,59946120,5620,5620,5620,5620,0
|
|
20230908,171300,59946120,5620,5620,5620,5620,0
|
|
20230908,171200,59946120,5620,5620,5620,5620,0
|
|
20230908,171100,59946120,5620,5620,5620,5620,0
|
|
20230908,171000,59946120,5620,5620,5620,5620,0
|
|
20230908,170900,59946120,5620,5620,5620,5620,0
|
|
20230908,170800,59946120,5620,5620,5620,5620,0
|
|
20230908,170700,59946120,5620,5620,5620,5620,0
|
|
20230908,170600,59946120,5620,5620,5620,5620,0
|
|
20230908,170500,59946120,5620,5620,5620,5620,0
|
|
20230908,170400,59946120,5620,5620,5620,5620,0
|
|
20230908,170300,59946120,5620,5620,5620,5620,0
|
|
20230908,170200,59946120,5620,5620,5620,5620,0
|
|
20230908,170100,59946120,5620,5620,5620,5620,0
|
|
20230908,170000,59946120,5620,5620,5620,5620,0
|
|
20230908,165900,59946120,5620,5620,5620,5620,0
|
|
20230908,165800,59946120,5620,5620,5620,5620,0
|
|
20230908,165700,59946120,5620,5620,5620,5620,0
|
|
20230908,165600,59946120,5620,5620,5620,5620,0
|
|
20230908,165500,59946120,5620,5620,5620,5620,0
|
|
20230908,165400,59946120,5620,5620,5620,5620,0
|
|
20230908,165300,59946120,5620,5620,5620,5620,0
|
|
20230908,165200,59946120,5620,5620,5620,5620,0
|
|
20230908,165100,59946120,5620,5620,5620,5620,0
|
|
20230908,165000,59946120,5620,5620,5620,5620,0
|
|
20230908,164900,59946120,5620,5620,5620,5620,0
|
|
20230908,164800,59946120,5620,5620,5620,5620,0
|
|
20230908,164700,59946120,5620,5620,5620,5620,0
|
|
20230908,164600,59946120,5620,5620,5620,5620,500
|
|
20230908,164500,59946120,5620,5620,5620,5620,0
|
|
20230908,164400,59946120,5620,5620,5620,5620,0
|
|
20230908,164300,59946120,5620,5620,5620,5620,0
|
|
20230908,164200,59946120,5620,5620,5620,5620,0
|
|
20230908,164100,59946120,5620,5620,5620,5620,0
|
|
20230908,164000,59946120,5620,5620,5620,5620,0
|
|
20230908,163900,59946120,5620,5620,5620,5620,0
|
|
20230908,163800,59946120,5620,5620,5620,5620,0
|
|
20230908,163700,59946120,5620,5620,5620,5620,0
|
|
20230908,163600,59946120,5620,5620,5620,5620,0
|
|
20230908,163500,59946120,5620,5620,5620,5620,0
|
|
20230908,163400,59946120,5620,5620,5620,5620,0
|
|
20230908,163300,59946120,5620,5620,5620,5620,0
|
|
20230908,163200,59946120,5620,5620,5620,5620,0
|
|
20230908,163100,59946120,5620,5620,5620,5620,0
|
|
20230908,163000,59946120,5620,5620,5620,5620,0
|
|
20230908,162900,59946120,5620,5620,5620,5620,0
|
|
20230908,162800,59946120,5620,5620,5620,5620,0
|
|
20230908,162700,59946120,5620,5620,5620,5620,0
|
|
20230908,162600,59946120,5620,5620,5620,5620,0
|
|
20230908,162500,59946120,5620,5620,5620,5620,0
|
|
20230908,162400,59946120,5620,5620,5620,5620,0
|
|
20230908,162300,59946120,5620,5620,5620,5620,0
|
|
20230908,162200,59946120,5620,5620,5620,5620,0
|
|
20230908,162100,59946120,5620,5620,5620,5620,0
|
|
20230908,162000,59946120,5620,5620,5620,5620,0
|
|
20230908,161900,59946120,5620,5620,5620,5620,0
|
|
20230908,161800,59946120,5620,5620,5620,5620,0
|
|
20230908,161700,59946120,5620,5620,5620,5620,0
|
|
20230908,161600,59946120,5620,5620,5620,5620,500
|
|
20230908,161500,59946120,5620,5620,5620,5620,0
|
|
20230908,161400,59946120,5620,5620,5620,5620,0
|
|
20230908,161300,59946120,5620,5620,5620,5620,0
|
|
20230908,161200,59946120,5620,5620,5620,5620,0
|
|
20230908,161100,59946120,5620,5620,5620,5620,0
|
|
20230908,161000,59946120,5620,5620,5620,5620,0
|
|
20230908,160900,59946120,5620,5620,5620,5620,0
|
|
20230908,160800,59946120,5620,5620,5620,5620,0
|
|
20230908,160700,59946120,5620,5620,5620,5620,0
|
|
20230908,160600,59946120,5620,5620,5620,5620,0
|
|
20230908,160500,59946120,5620,5620,5620,5620,0
|
|
20230908,160400,59946120,5620,5620,5620,5620,0
|
|
20230908,160300,59946120,5620,5620,5620,5620,0
|
|
20230908,160200,59946120,5620,5620,5620,5620,0
|
|
20230908,160100,59946120,5620,5620,5620,5620,0
|
|
20230908,160000,59946120,5620,5620,5620,5620,0
|
|
20230908,155900,59946120,5620,5620,5620,5620,0
|
|
20230908,155800,59946120,5620,5620,5620,5620,0
|
|
20230908,155700,59946120,5620,5620,5620,5620,0
|
|
20230908,155600,59946120,5620,5620,5620,5620,0
|
|
20230908,155500,59946120,5620,5620,5620,5620,0
|
|
20230908,155400,59946120,5620,5620,5620,5620,0
|
|
20230908,155300,59946120,5620,5620,5620,5620,0
|
|
20230908,155200,59946120,5620,5620,5620,5620,0
|
|
20230908,155100,59946120,5620,5620,5620,5620,0
|
|
20230908,155000,59946120,5620,5620,5620,5620,0
|
|
20230908,154900,59946120,5620,5620,5620,5620,0
|
|
20230908,154800,59946120,5620,5620,5620,5620,0
|
|
20230908,154700,59946120,5620,5620,5620,5620,0
|
|
20230908,154600,59946120,5620,5620,5620,5620,500
|
|
20230908,154500,59946120,5620,5620,5620,5620,0
|
|
20230908,154400,59946120,5620,5620,5620,5620,0
|
|
20230908,154300,59946120,5620,5620,5620,5620,0
|
|
20230908,154200,59946120,5620,5620,5620,5620,0
|
|
20230908,154100,59946120,5620,5620,5620,5620,0
|
|
20230908,154000,59946120,5620,5620,5620,5620,0
|
|
20230908,153900,59946120,5620,5620,5620,5620,0
|
|
20230908,153800,59946120,5620,5620,5620,5620,0
|
|
20230908,153700,59946120,5620,5620,5620,5620,0
|
|
20230908,153600,59946120,5620,5620,5620,5620,0
|
|
20230908,153500,59946120,5620,5620,5620,5620,0
|
|
20230908,153400,59946120,5620,5620,5620,5620,0
|
|
20230908,153300,59946120,5620,5620,5620,5620,0
|
|
20230908,153200,59946120,5620,5620,5620,5620,0
|
|
20230908,153100,59946120,5620,5620,5620,5620,0
|
|
20230908,153000,59946120,5620,5620,5620,5620,500
|
|
20230908,152900,57136120,5630,5630,5630,5630,0
|
|
20230908,152800,57136120,5630,5630,5630,5630,0
|
|
20230908,152700,57136120,5630,5630,5630,5630,0
|
|
20230908,152600,57136120,5630,5630,5630,5630,0
|
|
20230908,152500,57136120,5630,5630,5630,5630,0
|
|
20230908,152400,57136120,5630,5630,5630,5630,0
|
|
20230908,152300,57136120,5630,5630,5630,5630,0
|
|
20230908,152200,57136120,5630,5630,5630,5630,0
|
|
20230908,152100,57136120,5630,5630,5630,5630,0
|
|
20230908,152000,57136120,5630,5630,5630,5630,0
|
|
20230908,151900,57136120,5630,5630,5630,5630,1
|
|
20230908,151800,57130490,5630,5630,5630,5630,0
|
|
20230908,151700,57130490,5630,5630,5630,5630,0
|
|
20230908,151600,57130490,5630,5630,5630,5630,0
|
|
20230908,151500,57130490,5630,5630,5630,5630,65
|
|
20230908,151400,56764540,5630,5630,5630,5630,0
|
|
20230908,151300,56764540,5630,5630,5630,5630,0
|
|
20230908,151200,56764540,5630,5630,5630,5630,312
|
|
20230908,151100,55007980,5630,5630,5630,5630,0
|
|
20230908,151000,55007980,5630,5630,5630,5630,0
|
|
20230908,150900,55007980,5630,5630,5630,5630,0
|
|
20230908,150800,55007980,5630,5630,5630,5630,0
|
|
20230908,150700,55007980,5630,5630,5630,5630,0
|
|
20230908,150600,55007980,5630,5630,5630,5630,0
|
|
20230908,150500,55007980,5630,5630,5630,5630,0
|
|
20230908,150400,55007980,5630,5630,5630,5630,0
|
|
20230908,150300,55007980,5630,5630,5630,5630,0
|
|
20230908,150200,55007980,5630,5630,5630,5630,0
|
|
20230908,150100,55007980,5630,5630,5630,5630,0
|
|
20230908,150000,55007980,5630,5630,5630,5630,0
|
|
20230908,145900,55007980,5630,5630,5630,5630,0
|
|
20230908,145800,55007980,5630,5630,5630,5630,0
|
|
20230908,145700,55007980,5630,5630,5630,5630,150
|
|
20230908,145600,54163480,5610,5610,5610,5610,0
|
|
20230908,145500,54163480,5610,5610,5610,5610,720
|
|
20230908,145400,50124280,5600,5600,5600,5600,0
|
|
20230908,145300,50124280,5600,5600,5600,5600,0
|
|
20230908,145200,50124280,5600,5600,5600,5600,0
|
|
20230908,145100,50124280,5600,5600,5600,5600,0
|
|
20230908,145000,50124280,5600,5600,5600,5600,0
|
|
20230908,144900,50124280,5600,5630,5630,5600,700
|
|
20230908,144800,46203070,5640,5640,5640,5640,0
|
|
20230908,144700,46203070,5640,5640,5640,5640,0
|
|
20230908,144600,46203070,5640,5640,5640,5640,0
|
|
20230908,144500,46203070,5640,5640,5640,5640,0
|
|
20230908,144400,46203070,5640,5640,5640,5640,0
|
|
20230908,144300,46203070,5640,5640,5640,5640,0
|
|
20230908,144200,46203070,5640,5640,5640,5640,0
|
|
20230908,144100,46203070,5640,5640,5640,5640,0
|
|
20230908,144000,46203070,5640,5640,5640,5640,0
|
|
20230908,143900,46203070,5640,5640,5640,5640,0
|
|
20230908,143800,46203070,5640,5640,5640,5640,6
|
|
20230908,143700,46169230,5640,5640,5640,5640,0
|
|
20230908,143600,46169230,5640,5640,5640,5640,0
|
|
20230908,143500,46169230,5640,5640,5640,5640,0
|
|
20230908,143400,46169230,5640,5640,5640,5640,0
|
|
20230908,143300,46169230,5640,5640,5640,5640,10
|
|
20230908,143200,46112830,5640,5640,5640,5640,0
|
|
20230908,143100,46112830,5640,5640,5640,5640,0
|
|
20230908,143000,46112830,5640,5640,5640,5640,0
|
|
20230908,142900,46112830,5640,5640,5640,5640,0
|
|
20230908,142800,46112830,5640,5640,5640,5640,0
|
|
20230908,142700,46112830,5640,5640,5640,5640,0
|
|
20230908,142600,46112830,5640,5640,5640,5640,0
|
|
20230908,142500,46112830,5640,5640,5640,5640,0
|
|
20230908,142400,46112830,5640,5640,5640,5640,0
|
|
20230908,142300,46112830,5640,5640,5640,5640,0
|
|
20230908,142200,46112830,5640,5640,5640,5640,0
|
|
20230908,142100,46112830,5640,5640,5640,5640,129
|
|
20230908,142000,45385270,5630,5630,5630,5630,0
|
|
20230908,141900,45385270,5630,5630,5630,5630,0
|
|
20230908,141800,45385270,5630,5630,5630,5630,49
|
|
20230908,141700,45109400,5630,5630,5630,5630,20
|
|
20230908,141600,44996800,5630,5630,5630,5630,0
|
|
20230908,141500,44996800,5630,5630,5630,5630,0
|
|
20230908,141400,44996800,5630,5630,5630,5630,0
|
|
20230908,141300,44996800,5630,5630,5630,5630,0
|
|
20230908,141200,44996800,5630,5630,5630,5630,0
|
|
20230908,141100,44996800,5630,5630,5630,5630,0
|
|
20230908,141000,44996800,5630,5630,5630,5630,0
|
|
20230908,140900,44996800,5630,5630,5630,5630,0
|
|
20230908,140800,44996800,5630,5620,5630,5620,2
|
|
20230908,140700,44985550,5610,5610,5610,5610,0
|
|
20230908,140600,44985550,5610,5610,5610,5610,0
|
|
20230908,140500,44985550,5610,5610,5610,5610,1
|
|
20230908,140400,44979940,5640,5640,5640,5640,0
|
|
20230908,140300,44979940,5640,5640,5640,5640,0
|
|
20230908,140200,44979940,5640,5640,5640,5640,0
|
|
20230908,140100,44979940,5640,5640,5640,5640,0
|
|
20230908,140000,44979940,5640,5640,5640,5640,0
|
|
20230908,135900,44979940,5640,5640,5640,5640,0
|
|
20230908,135800,44979940,5640,5640,5640,5640,0
|
|
20230908,135700,44979940,5640,5640,5640,5640,0
|
|
20230908,135600,44979940,5640,5640,5640,5640,0
|
|
20230908,135500,44979940,5640,5640,5640,5640,0
|
|
20230908,135400,44979940,5640,5640,5640,5640,0
|
|
20230908,135300,44979940,5640,5640,5640,5640,0
|
|
20230908,135200,44979940,5640,5620,5640,5620,21
|
|
20230908,135100,44861900,5620,5620,5620,5620,0
|
|
20230908,135000,44861900,5620,5620,5620,5620,0
|
|
20230908,134900,44861900,5620,5620,5620,5620,0
|
|
20230908,134800,44861900,5620,5620,5620,5620,12
|
|
20230908,134700,44794460,5630,5660,5660,5620,1156
|
|
20230908,134600,38278950,5680,5680,5680,5680,0
|
|
20230908,134500,38278950,5680,5680,5680,5680,3
|
|
20230908,134400,38261910,5680,5680,5680,5680,0
|
|
20230908,134300,38261910,5680,5680,5680,5680,0
|
|
20230908,134200,38261910,5680,5680,5680,5680,0
|
|
20230908,134100,38261910,5680,5680,5680,5680,0
|
|
20230908,134000,38261910,5680,5680,5680,5680,0
|
|
20230908,133900,38261910,5680,5680,5680,5680,0
|
|
20230908,133800,38261910,5680,5680,5680,5680,0
|
|
20230908,133700,38261910,5680,5680,5680,5680,0
|
|
20230908,133600,38261910,5680,5680,5680,5680,2
|
|
20230908,133500,38250550,5690,5690,5690,5690,0
|
|
20230908,133400,38250550,5690,5690,5690,5690,1
|
|
20230908,133300,38244860,5690,5690,5690,5690,0
|
|
20230908,133200,38244860,5690,5690,5690,5690,0
|
|
20230908,133100,38244860,5690,5690,5690,5690,0
|
|
20230908,133000,38244860,5690,5690,5690,5690,0
|
|
20230908,132900,38244860,5690,5690,5690,5690,0
|
|
20230908,132800,38244860,5690,5690,5690,5690,0
|
|
20230908,132700,38244860,5690,5690,5690,5690,1
|
|
20230908,132600,38239170,5690,5690,5690,5690,0
|
|
20230908,132500,38239170,5690,5690,5690,5690,10
|
|
20230908,132400,38182270,5700,5700,5700,5700,0
|
|
20230908,132300,38182270,5700,5700,5700,5700,0
|
|
20230908,132200,38182270,5700,5700,5700,5700,0
|
|
20230908,132100,38182270,5700,5700,5700,5700,0
|
|
20230908,132000,38182270,5700,5700,5700,5700,202
|
|
20230908,131900,37030870,5700,5680,5700,5680,98
|
|
20230908,131800,36472310,5700,5700,5700,5700,0
|
|
20230908,131700,36472310,5700,5700,5700,5700,0
|
|
20230908,131600,36472310,5700,5700,5700,5700,0
|
|
20230908,131500,36472310,5700,5700,5700,5700,50
|
|
20230908,131400,36187310,5730,5730,5730,5730,0
|
|
20230908,131300,36187310,5730,5730,5730,5730,0
|
|
20230908,131200,36187310,5730,5640,5730,5640,149
|
|
20230908,131100,35341840,5640,5620,5640,5620,204
|
|
20230908,131000,34191340,5620,5620,5620,5620,0
|
|
20230908,130900,34191340,5620,5610,5620,5610,100
|
|
20230908,130800,33630130,5610,5610,5610,5610,200
|
|
20230908,130700,32508130,5610,5610,5610,5610,0
|
|
20230908,130600,32508130,5610,5610,5610,5610,0
|
|
20230908,130500,32508130,5610,5610,5610,5610,0
|
|
20230908,130400,32508130,5610,5610,5610,5610,0
|
|
20230908,130300,32508130,5610,5610,5610,5610,0
|
|
20230908,130200,32508130,5610,5610,5610,5610,1
|
|
20230908,130100,32502520,5600,5600,5600,5600,0
|
|
20230908,130000,32502520,5600,5600,5600,5600,0
|
|
20230908,125900,32502520,5600,5600,5600,5600,0
|
|
20230908,125800,32502520,5600,5600,5600,5600,5
|
|
20230908,125700,32474520,5610,5610,5610,5610,0
|
|
20230908,125600,32474520,5610,5610,5610,5610,0
|
|
20230908,125500,32474520,5610,5610,5610,5610,0
|
|
20230908,125400,32474520,5610,5610,5610,5610,0
|
|
20230908,125300,32474520,5610,5610,5610,5610,0
|
|
20230908,125200,32474520,5610,5610,5610,5610,0
|
|
20230908,125100,32474520,5610,5610,5610,5610,0
|
|
20230908,125000,32474520,5610,5610,5610,5610,0
|
|
20230908,124900,32474520,5610,5610,5610,5610,0
|
|
20230908,124800,32474520,5610,5610,5610,5610,2
|
|
20230908,124700,32463300,5590,5590,5590,5590,0
|
|
20230908,124600,32463300,5590,5590,5590,5590,0
|
|
20230908,124500,32463300,5590,5590,5590,5590,0
|
|
20230908,124400,32463300,5590,5590,5590,5590,0
|
|
20230908,124300,32463300,5590,5590,5590,5590,0
|
|
20230908,124200,32463300,5590,5590,5590,5590,55
|
|
20230908,124100,32155850,5590,5590,5590,5590,0
|
|
20230908,124000,32155850,5590,5590,5590,5590,0
|
|
20230908,123900,32155850,5590,5590,5590,5590,5
|
|
20230908,123800,32127900,5580,5580,5580,5580,0
|
|
20230908,123700,32127900,5580,5580,5580,5580,0
|
|
20230908,123600,32127900,5580,5580,5580,5580,0
|
|
20230908,123500,32127900,5580,5580,5580,5580,0
|
|
20230908,123400,32127900,5580,5580,5580,5580,0
|
|
20230908,123300,32127900,5580,5580,5580,5580,902
|
|
20230908,123200,27094740,5570,5570,5570,5570,0
|
|
20230908,123100,27094740,5570,5570,5570,5570,1000
|
|
20230908,123000,21524740,5580,5580,5580,5580,6
|
|
20230908,122900,21491260,5580,5580,5580,5580,0
|
|
20230908,122800,21491260,5580,5580,5580,5580,0
|
|
20230908,122700,21491260,5580,5580,5580,5580,0
|
|
20230908,122600,21491260,5580,5580,5580,5580,0
|
|
20230908,122500,21491260,5580,5580,5580,5580,0
|
|
20230908,122400,21491260,5580,5580,5580,5580,228
|
|
20230908,122300,20219020,5580,5580,5580,5580,5
|
|
20230908,122200,20191120,5590,5590,5590,5590,0
|
|
20230908,122100,20191120,5590,5590,5590,5590,0
|
|
20230908,122000,20191120,5590,5590,5590,5590,0
|
|
20230908,121900,20191120,5590,5590,5590,5590,10
|
|
20230908,121800,20135220,5590,5590,5590,5590,0
|
|
20230908,121700,20135220,5590,5590,5590,5590,0
|
|
20230908,121600,20135220,5590,5590,5590,5590,0
|
|
20230908,121500,20135220,5590,5590,5590,5590,0
|
|
20230908,121400,20135220,5590,5590,5590,5590,7
|
|
20230908,121300,20096090,5590,5590,5590,5590,0
|
|
20230908,121200,20096090,5590,5590,5590,5590,0
|
|
20230908,121100,20096090,5590,5590,5590,5590,5
|
|
20230908,121000,20068140,5590,5590,5590,5590,20
|
|
20230908,120900,19956340,5590,5590,5590,5590,0
|
|
20230908,120800,19956340,5590,5590,5590,5590,0
|
|
20230908,120700,19956340,5590,5590,5590,5590,0
|
|
20230908,120600,19956340,5590,5590,5590,5590,0
|
|
20230908,120500,19956340,5590,5590,5590,5590,2
|
|
20230908,120400,19945160,5580,5580,5580,5580,0
|
|
20230908,120300,19945160,5580,5580,5580,5580,0
|
|
20230908,120200,19945160,5580,5580,5580,5580,21
|
|
20230908,120100,19827980,5590,5590,5590,5590,248
|
|
20230908,120000,18441660,5590,5590,5590,5590,0
|
|
20230908,115900,18441660,5590,5590,5590,5590,0
|
|
20230908,115800,18441660,5590,5590,5590,5590,0
|
|
20230908,115700,18441660,5590,5590,5590,5590,0
|
|
20230908,115600,18441660,5590,5590,5590,5590,0
|
|
20230908,115500,18441660,5590,5590,5590,5590,1
|
|
20230908,115400,18436070,5610,5610,5610,5610,0
|
|
20230908,115300,18436070,5610,5610,5610,5610,0
|
|
20230908,115200,18436070,5610,5610,5610,5610,17
|
|
20230908,115100,18340700,5610,5610,5610,5610,0
|
|
20230908,115000,18340700,5610,5610,5610,5610,0
|
|
20230908,114900,18340700,5610,5610,5610,5610,0
|
|
20230908,114800,18340700,5610,5610,5610,5610,0
|
|
20230908,114700,18340700,5610,5610,5610,5610,0
|
|
20230908,114600,18340700,5610,5610,5610,5610,0
|
|
20230908,114500,18340700,5610,5610,5610,5610,0
|
|
20230908,114400,18340700,5610,5610,5610,5610,0
|
|
20230908,114300,18340700,5610,5610,5610,5610,0
|
|
20230908,114200,18340700,5610,5610,5610,5610,0
|
|
20230908,114100,18340700,5610,5610,5610,5610,0
|
|
20230908,114000,18340700,5610,5610,5610,5610,0
|
|
20230908,113900,18340700,5610,5610,5610,5610,0
|
|
20230908,113800,18340700,5610,5610,5610,5610,0
|
|
20230908,113700,18340700,5610,5610,5610,5610,0
|
|
20230908,113600,18340700,5610,5610,5610,5610,0
|
|
20230908,113500,18340700,5610,5610,5610,5610,0
|
|
20230908,113400,18340700,5610,5610,5610,5610,0
|
|
20230908,113300,18340700,5610,5610,5610,5610,0
|
|
20230908,113200,18340700,5610,5610,5610,5610,0
|
|
20230908,113100,18340700,5610,5610,5610,5610,0
|
|
20230908,113000,18340700,5610,5610,5610,5610,0
|
|
20230908,112900,18340700,5610,5610,5610,5610,0
|
|
20230908,112800,18340700,5610,5610,5610,5610,0
|
|
20230908,112700,18340700,5610,5610,5610,5610,0
|
|
20230908,112600,18340700,5610,5610,5610,5610,0
|
|
20230908,112500,18340700,5610,5610,5610,5610,0
|
|
20230908,112400,18340700,5610,5610,5610,5610,0
|
|
20230908,112300,18340700,5610,5610,5610,5610,0
|
|
20230908,112200,18340700,5610,5610,5610,5610,0
|
|
20230908,112100,18340700,5610,5610,5610,5610,0
|
|
20230908,112000,18340700,5610,5610,5610,5610,0
|
|
20230908,111900,18340700,5610,5610,5610,5610,0
|
|
20230908,111800,18340700,5610,5610,5610,5610,23
|
|
20230908,111700,18211670,5610,5610,5610,5610,0
|
|
20230908,111600,18211670,5610,5610,5610,5610,1
|
|
20230908,111500,18206060,5610,5610,5610,5610,0
|
|
20230908,111400,18206060,5610,5610,5610,5610,0
|
|
20230908,111300,18206060,5610,5610,5610,5610,0
|
|
20230908,111200,18206060,5610,5610,5610,5610,0
|
|
20230908,111100,18206060,5610,5610,5610,5610,0
|
|
20230908,111000,18206060,5610,5590,5610,5590,4
|
|
20230908,110900,18183680,5580,5580,5580,5580,0
|
|
20230908,110800,18183680,5580,5580,5580,5580,200
|
|
20230908,110700,17067680,5580,5580,5580,5580,1
|
|
20230908,110600,17062100,5580,5580,5580,5580,1
|
|
20230908,110500,17056520,5580,5580,5580,5580,0
|
|
20230908,110400,17056520,5580,5580,5580,5580,0
|
|
20230908,110300,17056520,5580,5580,5580,5580,0
|
|
20230908,110200,17056520,5580,5580,5580,5580,0
|
|
20230908,110100,17056520,5580,5580,5580,5580,0
|
|
20230908,110000,17056520,5580,5580,5580,5580,0
|
|
20230908,105900,17056520,5580,5590,5590,5580,90
|
|
20230908,105800,16554210,5590,5590,5590,5590,17
|
|
20230908,105700,16459180,5580,5580,5580,5580,0
|
|
20230908,105600,16459180,5580,5580,5580,5580,0
|
|
20230908,105500,16459180,5580,5580,5580,5580,0
|
|
20230908,105400,16459180,5580,5580,5580,5580,2
|
|
20230908,105300,16448020,5590,5590,5590,5590,0
|
|
20230908,105200,16448020,5590,5590,5590,5590,3
|
|
20230908,105100,16431250,5590,5590,5590,5590,0
|
|
20230908,105000,16431250,5590,5590,5590,5590,0
|
|
20230908,104900,16431250,5590,5590,5590,5590,0
|
|
20230908,104800,16431250,5590,5590,5590,5590,0
|
|
20230908,104700,16431250,5590,5590,5590,5590,0
|
|
20230908,104600,16431250,5590,5590,5590,5590,0
|
|
20230908,104500,16431250,5590,5590,5590,5590,0
|
|
20230908,104400,16431250,5590,5590,5590,5590,0
|
|
20230908,104300,16431250,5590,5590,5590,5590,0
|
|
20230908,104200,16431250,5590,5590,5590,5590,0
|
|
20230908,104100,16431250,5590,5590,5590,5590,0
|
|
20230908,104000,16431250,5590,5590,5590,5590,0
|
|
20230908,103900,16431250,5590,5590,5590,5590,0
|
|
20230908,103800,16431250,5590,5590,5590,5590,0
|
|
20230908,103700,16431250,5590,5590,5590,5590,0
|
|
20230908,103600,16431250,5590,5590,5590,5590,0
|
|
20230908,103500,16431250,5590,5590,5590,5590,0
|
|
20230908,103400,16431250,5590,5590,5590,5590,0
|
|
20230908,103300,16431250,5590,5590,5590,5590,0
|
|
20230908,103200,16431250,5590,5590,5590,5590,50
|
|
20230908,103100,16151750,5590,5590,5590,5590,2
|
|
20230908,103000,16140570,5590,5590,5590,5590,1
|
|
20230908,102900,16134980,5590,5590,5590,5590,0
|
|
20230908,102800,16134980,5590,5590,5590,5590,0
|
|
20230908,102700,16134980,5590,5590,5590,5590,0
|
|
20230908,102600,16134980,5590,5590,5590,5590,0
|
|
20230908,102500,16134980,5590,5590,5590,5590,0
|
|
20230908,102400,16134980,5590,5590,5590,5590,0
|
|
20230908,102300,16134980,5590,5590,5590,5590,0
|
|
20230908,102200,16134980,5590,5590,5590,5590,0
|
|
20230908,102100,16134980,5590,5590,5590,5590,12
|
|
20230908,102000,16067900,5590,5590,5590,5590,1
|
|
20230908,101900,16062310,5570,5570,5570,5570,0
|
|
20230908,101800,16062310,5570,5570,5570,5570,0
|
|
20230908,101700,16062310,5570,5570,5570,5570,0
|
|
20230908,101600,16062310,5570,5570,5570,5570,0
|
|
20230908,101500,16062310,5570,5570,5570,5570,0
|
|
20230908,101400,16062310,5570,5570,5570,5570,30
|
|
20230908,101300,15895210,5570,5570,5570,5570,0
|
|
20230908,101200,15895210,5570,5570,5570,5570,0
|
|
20230908,101100,15895210,5570,5570,5570,5570,0
|
|
20230908,101000,15895210,5570,5570,5570,5570,10
|
|
20230908,100900,15839510,5570,5570,5570,5570,0
|
|
20230908,100800,15839510,5570,5580,5580,5570,154
|
|
20230908,100700,14981230,5570,5580,5580,5570,860
|
|
20230908,100600,10191020,5570,5570,5570,5570,0
|
|
20230908,100500,10191020,5570,5570,5570,5570,0
|
|
20230908,100400,10191020,5570,5570,5570,5570,0
|
|
20230908,100300,10191020,5570,5570,5570,5570,0
|
|
20230908,100200,10191020,5570,5570,5570,5570,0
|
|
20230908,100100,10191020,5570,5570,5570,5570,0
|
|
20230908,100000,10191020,5570,5570,5570,5570,0
|
|
20230908,095900,10191020,5570,5570,5570,5570,0
|
|
20230908,095800,10191020,5570,5570,5570,5570,154
|
|
20230908,095700,9333240,5560,5560,5560,5560,0
|
|
20230908,095600,9333240,5560,5560,5560,5560,0
|
|
20230908,095500,9333240,5560,5560,5560,5560,0
|
|
20230908,095400,9333240,5560,5560,5560,5560,0
|
|
20230908,095300,9333240,5560,5560,5560,5560,0
|
|
20230908,095200,9333240,5560,5560,5560,5560,0
|
|
20230908,095100,9333240,5560,5560,5560,5560,0
|
|
20230908,095000,9333240,5560,5560,5560,5560,0
|
|
20230908,094900,9333240,5560,5560,5560,5560,88
|
|
20230908,094800,8843960,5560,5560,5560,5560,152
|
|
20230908,094700,7998840,5570,5570,5570,5570,42
|
|
20230908,094600,7764900,5570,5570,5570,5570,0
|
|
20230908,094500,7764900,5570,5570,5570,5570,0
|
|
20230908,094400,7764900,5570,5570,5570,5570,0
|
|
20230908,094300,7764900,5570,5580,5580,5570,80
|
|
20230908,094200,7319240,5590,5590,5590,5590,0
|
|
20230908,094100,7319240,5590,5590,5590,5590,1
|
|
20230908,094000,7313650,5590,5590,5590,5590,0
|
|
20230908,093900,7313650,5590,5590,5590,5590,0
|
|
20230908,093800,7313650,5590,5590,5590,5590,2
|
|
20230908,093700,7302470,5590,5590,5590,5590,2
|
|
20230908,093600,7291290,5590,5590,5590,5590,1
|
|
20230908,093500,7285700,5590,5590,5590,5590,0
|
|
20230908,093400,7285700,5590,5590,5590,5590,3
|
|
20230908,093300,7268930,5590,5590,5590,5590,11
|
|
20230908,093200,7207440,5600,5600,5600,5600,0
|
|
20230908,093100,7207440,5600,5600,5600,5600,10
|
|
20230908,093000,7151440,5600,5600,5600,5600,1
|
|
20230908,092900,7145840,5570,5570,5570,5570,0
|
|
20230908,092800,7145840,5570,5570,5570,5570,0
|
|
20230908,092700,7145840,5570,5580,5580,5570,320
|
|
20230908,092600,5362280,5580,5580,5580,5580,15
|
|
20230908,092500,5278580,5580,5590,5590,5580,351
|
|
20230908,092400,3318970,5620,5620,5620,5620,0
|
|
20230908,092300,3318970,5620,5620,5620,5620,0
|
|
20230908,092200,3318970,5620,5620,5620,5620,2
|
|
20230908,092100,3307730,5630,5630,5630,5630,0
|
|
20230908,092000,3307730,5630,5630,5630,5630,0
|
|
20230908,091900,3307730,5630,5630,5630,5590,4
|
|
20230908,091800,3285250,5570,5620,5620,5570,103
|
|
20230908,091700,2709680,5620,5620,5620,5620,1
|
|
20230908,091600,2704060,5620,5620,5620,5620,5
|
|
20230908,091500,2675960,5630,5630,5630,5630,0
|
|
20230908,091400,2675960,5630,5630,5630,5630,0
|
|
20230908,091300,2675960,5630,5630,5630,5630,4
|
|
20230908,091200,2653440,5640,5640,5640,5640,0
|
|
20230908,091100,2653440,5640,5570,5640,5560,285
|
|
20230908,091000,1056760,5580,5570,5580,5570,40
|
|
20230908,090900,833810,5570,5580,5580,5570,60
|
|
20230908,090800,499570,5590,5590,5590,5590,3
|
|
20230908,090700,482800,5600,5600,5600,5600,18
|
|
20230908,090600,382000,5600,5600,5600,5600,0
|
|
20230908,090500,382000,5600,5600,5600,5600,0
|
|
20230908,090400,382000,5600,5620,5620,5600,12
|
|
20230908,090300,314720,5620,5620,5620,5620,0
|
|
20230908,090200,314720,5620,5620,5620,5620,0
|
|
20230908,090100,314720,5620,5620,5620,5620,0
|
|
20230908,090000,314720,5620,5620,5620,5620,56
|