647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,194400,56539860,5920,5920,5920,5920,7
|
|
20230905,194300,56539860,5920,5920,5920,5920,0
|
|
20230905,194200,56539860,5920,5920,5920,5920,0
|
|
20230905,194100,56539860,5920,5920,5920,5920,0
|
|
20230905,194000,56539860,5920,5920,5920,5920,0
|
|
20230905,193900,56539860,5920,5920,5920,5920,0
|
|
20230905,193800,56539860,5920,5920,5920,5920,0
|
|
20230905,193700,56539860,5920,5920,5920,5920,0
|
|
20230905,193600,56539860,5920,5920,5920,5920,0
|
|
20230905,193500,56539860,5920,5920,5920,5920,0
|
|
20230905,193400,56539860,5920,5920,5920,5920,0
|
|
20230905,193300,56539860,5920,5920,5920,5920,0
|
|
20230905,193200,56539860,5920,5920,5920,5920,0
|
|
20230905,193100,56539860,5920,5920,5920,5920,0
|
|
20230905,193000,56539860,5920,5920,5920,5920,0
|
|
20230905,192900,56539860,5920,5920,5920,5920,0
|
|
20230905,192800,56539860,5920,5920,5920,5920,0
|
|
20230905,192700,56539860,5920,5920,5920,5920,0
|
|
20230905,192600,56539860,5920,5920,5920,5920,0
|
|
20230905,192500,56539860,5920,5920,5920,5920,0
|
|
20230905,192400,56539860,5920,5920,5920,5920,0
|
|
20230905,192300,56539860,5920,5920,5920,5920,0
|
|
20230905,192200,56539860,5920,5920,5920,5920,0
|
|
20230905,192100,56539860,5920,5920,5920,5920,0
|
|
20230905,192000,56539860,5920,5920,5920,5920,0
|
|
20230905,191900,56539860,5920,5920,5920,5920,0
|
|
20230905,191800,56539860,5920,5920,5920,5920,0
|
|
20230905,191700,56539860,5920,5920,5920,5920,0
|
|
20230905,191600,56539860,5920,5920,5920,5920,0
|
|
20230905,191500,56539860,5920,5920,5920,5920,0
|
|
20230905,191400,56539860,5920,5920,5920,5920,7
|
|
20230905,191300,56539860,5920,5920,5920,5920,0
|
|
20230905,191200,56539860,5920,5920,5920,5920,0
|
|
20230905,191100,56539860,5920,5920,5920,5920,0
|
|
20230905,191000,56539860,5920,5920,5920,5920,0
|
|
20230905,190900,56539860,5920,5920,5920,5920,0
|
|
20230905,190800,56539860,5920,5920,5920,5920,0
|
|
20230905,190700,56539860,5920,5920,5920,5920,0
|
|
20230905,190600,56539860,5920,5920,5920,5920,0
|
|
20230905,190500,56539860,5920,5920,5920,5920,0
|
|
20230905,190400,56539860,5920,5920,5920,5920,0
|
|
20230905,190300,56539860,5920,5920,5920,5920,0
|
|
20230905,190200,56539860,5920,5920,5920,5920,0
|
|
20230905,190100,56539860,5920,5920,5920,5920,0
|
|
20230905,190000,56539860,5920,5920,5920,5920,0
|
|
20230905,185900,56539860,5920,5920,5920,5920,0
|
|
20230905,185800,56539860,5920,5920,5920,5920,0
|
|
20230905,185700,56539860,5920,5920,5920,5920,0
|
|
20230905,185600,56539860,5920,5920,5920,5920,0
|
|
20230905,185500,56539860,5920,5920,5920,5920,0
|
|
20230905,185400,56539860,5920,5920,5920,5920,0
|
|
20230905,185300,56539860,5920,5920,5920,5920,0
|
|
20230905,185200,56539860,5920,5920,5920,5920,0
|
|
20230905,185100,56539860,5920,5920,5920,5920,0
|
|
20230905,185000,56539860,5920,5920,5920,5920,0
|
|
20230905,184900,56539860,5920,5920,5920,5920,0
|
|
20230905,184800,56539860,5920,5920,5920,5920,0
|
|
20230905,184700,56539860,5920,5920,5920,5920,0
|
|
20230905,184600,56539860,5920,5920,5920,5920,0
|
|
20230905,184500,56539860,5920,5920,5920,5920,0
|
|
20230905,184400,56539860,5920,5920,5920,5920,7
|
|
20230905,184300,56539860,5920,5920,5920,5920,0
|
|
20230905,184200,56539860,5920,5920,5920,5920,0
|
|
20230905,184100,56539860,5920,5920,5920,5920,0
|
|
20230905,184000,56539860,5920,5920,5920,5920,0
|
|
20230905,183900,56539860,5920,5920,5920,5920,0
|
|
20230905,183800,56539860,5920,5920,5920,5920,0
|
|
20230905,183700,56539860,5920,5920,5920,5920,0
|
|
20230905,183600,56539860,5920,5920,5920,5920,0
|
|
20230905,183500,56539860,5920,5920,5920,5920,0
|
|
20230905,183400,56539860,5920,5920,5920,5920,0
|
|
20230905,183300,56539860,5920,5920,5920,5920,0
|
|
20230905,183200,56539860,5920,5920,5920,5920,0
|
|
20230905,183100,56539860,5920,5920,5920,5920,0
|
|
20230905,183000,56539860,5920,5920,5920,5920,0
|
|
20230905,182900,56539860,5920,5920,5920,5920,0
|
|
20230905,182800,56539860,5920,5920,5920,5920,0
|
|
20230905,182700,56539860,5920,5920,5920,5920,0
|
|
20230905,182600,56539860,5920,5920,5920,5920,0
|
|
20230905,182500,56539860,5920,5920,5920,5920,0
|
|
20230905,182400,56539860,5920,5920,5920,5920,0
|
|
20230905,182300,56539860,5920,5920,5920,5920,0
|
|
20230905,182200,56539860,5920,5920,5920,5920,0
|
|
20230905,182100,56539860,5920,5920,5920,5920,0
|
|
20230905,182000,56539860,5920,5920,5920,5920,0
|
|
20230905,181900,56539860,5920,5920,5920,5920,0
|
|
20230905,181800,56539860,5920,5920,5920,5920,0
|
|
20230905,181700,56539860,5920,5920,5920,5920,0
|
|
20230905,181600,56539860,5920,5920,5920,5920,0
|
|
20230905,181500,56539860,5920,5920,5920,5920,0
|
|
20230905,181400,56539860,5920,5920,5920,5920,7
|
|
20230905,181300,56539860,5920,5920,5920,5920,0
|
|
20230905,181200,56539860,5920,5920,5920,5920,0
|
|
20230905,181100,56539860,5920,5920,5920,5920,0
|
|
20230905,181000,56539860,5920,5920,5920,5920,0
|
|
20230905,180900,56539860,5920,5920,5920,5920,0
|
|
20230905,180800,56539860,5920,5920,5920,5920,0
|
|
20230905,180700,56539860,5920,5920,5920,5920,0
|
|
20230905,180600,56539860,5920,5920,5920,5920,0
|
|
20230905,180500,56539860,5920,5920,5920,5920,0
|
|
20230905,180400,56539860,5920,5920,5920,5920,0
|
|
20230905,180300,56539860,5920,5920,5920,5920,0
|
|
20230905,180200,56539860,5920,5920,5920,5920,0
|
|
20230905,180100,56539860,5920,5920,5920,5920,0
|
|
20230905,180000,56539860,5920,5920,5920,5920,0
|
|
20230905,175900,56539860,5920,5920,5920,5920,0
|
|
20230905,175800,56539860,5920,5920,5920,5920,0
|
|
20230905,175700,56539860,5920,5920,5920,5920,0
|
|
20230905,175600,56539860,5920,5920,5920,5920,0
|
|
20230905,175500,56539860,5920,5920,5920,5920,0
|
|
20230905,175400,56539860,5920,5920,5920,5920,0
|
|
20230905,175300,56539860,5920,5920,5920,5920,0
|
|
20230905,175200,56539860,5920,5920,5920,5920,0
|
|
20230905,175100,56539860,5920,5920,5920,5920,0
|
|
20230905,175000,56539860,5920,5920,5920,5920,0
|
|
20230905,174900,56539860,5920,5920,5920,5920,0
|
|
20230905,174800,56539860,5920,5920,5920,5920,0
|
|
20230905,174700,56539860,5920,5920,5920,5920,0
|
|
20230905,174600,56539860,5920,5920,5920,5920,0
|
|
20230905,174500,56539860,5920,5920,5920,5920,0
|
|
20230905,174400,56539860,5920,5920,5920,5920,7
|
|
20230905,174300,56539860,5920,5920,5920,5920,0
|
|
20230905,174200,56539860,5920,5920,5920,5920,0
|
|
20230905,174100,56539860,5920,5920,5920,5920,0
|
|
20230905,174000,56539860,5920,5920,5920,5920,0
|
|
20230905,173900,56539860,5920,5920,5920,5920,0
|
|
20230905,173800,56539860,5920,5920,5920,5920,0
|
|
20230905,173700,56539860,5920,5920,5920,5920,0
|
|
20230905,173600,56539860,5920,5920,5920,5920,0
|
|
20230905,173500,56539860,5920,5920,5920,5920,0
|
|
20230905,173400,56539860,5920,5920,5920,5920,0
|
|
20230905,173300,56539860,5920,5920,5920,5920,0
|
|
20230905,173200,56539860,5920,5920,5920,5920,0
|
|
20230905,173100,56539860,5920,5920,5920,5920,0
|
|
20230905,173000,56539860,5920,5920,5920,5920,0
|
|
20230905,172900,56539860,5920,5920,5920,5920,0
|
|
20230905,172800,56539860,5920,5920,5920,5920,0
|
|
20230905,172700,56539860,5920,5920,5920,5920,0
|
|
20230905,172600,56539860,5920,5920,5920,5920,0
|
|
20230905,172500,56539860,5920,5920,5920,5920,0
|
|
20230905,172400,56539860,5920,5920,5920,5920,0
|
|
20230905,172300,56539860,5920,5920,5920,5920,0
|
|
20230905,172200,56539860,5920,5920,5920,5920,0
|
|
20230905,172100,56539860,5920,5920,5920,5920,0
|
|
20230905,172000,56539860,5920,5920,5920,5920,0
|
|
20230905,171900,56539860,5920,5920,5920,5920,0
|
|
20230905,171800,56539860,5920,5920,5920,5920,0
|
|
20230905,171700,56539860,5920,5920,5920,5920,0
|
|
20230905,171600,56539860,5920,5920,5920,5920,0
|
|
20230905,171500,56539860,5920,5920,5920,5920,0
|
|
20230905,171400,56539860,5920,5920,5920,5920,7
|
|
20230905,171300,56539860,5920,5920,5920,5920,0
|
|
20230905,171200,56539860,5920,5920,5920,5920,0
|
|
20230905,171100,56539860,5920,5920,5920,5920,0
|
|
20230905,171000,56539860,5920,5920,5920,5920,0
|
|
20230905,170900,56539860,5920,5920,5920,5920,0
|
|
20230905,170800,56539860,5920,5920,5920,5920,0
|
|
20230905,170700,56539860,5920,5920,5920,5920,0
|
|
20230905,170600,56539860,5920,5920,5920,5920,0
|
|
20230905,170500,56539860,5920,5920,5920,5920,0
|
|
20230905,170400,56539860,5920,5920,5920,5920,0
|
|
20230905,170300,56539860,5920,5920,5920,5920,0
|
|
20230905,170200,56539860,5920,5920,5920,5920,0
|
|
20230905,170100,56539860,5920,5920,5920,5920,0
|
|
20230905,170000,56539860,5920,5920,5920,5920,0
|
|
20230905,165900,56539860,5920,5920,5920,5920,0
|
|
20230905,165800,56539860,5920,5920,5920,5920,0
|
|
20230905,165700,56539860,5920,5920,5920,5920,0
|
|
20230905,165600,56539860,5920,5920,5920,5920,0
|
|
20230905,165500,56539860,5920,5920,5920,5920,0
|
|
20230905,165400,56539860,5920,5920,5920,5920,0
|
|
20230905,165300,56539860,5920,5920,5920,5920,0
|
|
20230905,165200,56539860,5920,5920,5920,5920,0
|
|
20230905,165100,56539860,5920,5920,5920,5920,0
|
|
20230905,165000,56539860,5920,5920,5920,5920,0
|
|
20230905,164900,56539860,5920,5920,5920,5920,0
|
|
20230905,164800,56539860,5920,5920,5920,5920,0
|
|
20230905,164700,56539860,5920,5920,5920,5920,0
|
|
20230905,164600,56539860,5920,5920,5920,5920,0
|
|
20230905,164500,56539860,5920,5920,5920,5920,0
|
|
20230905,164400,56539860,5920,5920,5920,5920,7
|
|
20230905,164300,56539860,5920,5920,5920,5920,0
|
|
20230905,164200,56539860,5920,5920,5920,5920,0
|
|
20230905,164100,56539860,5920,5920,5920,5920,0
|
|
20230905,164000,56539860,5920,5920,5920,5920,0
|
|
20230905,163900,56539860,5920,5920,5920,5920,0
|
|
20230905,163800,56539860,5920,5920,5920,5920,0
|
|
20230905,163700,56539860,5920,5920,5920,5920,0
|
|
20230905,163600,56539860,5920,5920,5920,5920,0
|
|
20230905,163500,56539860,5920,5920,5920,5920,0
|
|
20230905,163400,56539860,5920,5920,5920,5920,0
|
|
20230905,163300,56539860,5920,5920,5920,5920,0
|
|
20230905,163200,56539860,5920,5920,5920,5920,0
|
|
20230905,163100,56539860,5920,5920,5920,5920,0
|
|
20230905,163000,56539860,5920,5920,5920,5920,0
|
|
20230905,162900,56539860,5920,5920,5920,5920,0
|
|
20230905,162800,56539860,5920,5920,5920,5920,0
|
|
20230905,162700,56539860,5920,5920,5920,5920,0
|
|
20230905,162600,56539860,5920,5920,5920,5920,0
|
|
20230905,162500,56539860,5920,5920,5920,5920,0
|
|
20230905,162400,56539860,5920,5920,5920,5920,0
|
|
20230905,162300,56539860,5920,5920,5920,5920,0
|
|
20230905,162200,56539860,5920,5920,5920,5920,0
|
|
20230905,162100,56539860,5920,5920,5920,5920,0
|
|
20230905,162000,56539860,5920,5920,5920,5920,0
|
|
20230905,161900,56539860,5920,5920,5920,5920,0
|
|
20230905,161800,56539860,5920,5920,5920,5920,0
|
|
20230905,161700,56539860,5920,5920,5920,5920,0
|
|
20230905,161600,56539860,5920,5920,5920,5920,0
|
|
20230905,161500,56539860,5920,5920,5920,5920,0
|
|
20230905,161400,56539860,5920,5920,5920,5920,7
|
|
20230905,161300,56539860,5920,5920,5920,5920,0
|
|
20230905,161200,56539860,5920,5920,5920,5920,0
|
|
20230905,161100,56539860,5920,5920,5920,5920,0
|
|
20230905,161000,56539860,5920,5920,5920,5920,0
|
|
20230905,160900,56539860,5920,5920,5920,5920,0
|
|
20230905,160800,56539860,5920,5920,5920,5920,0
|
|
20230905,160700,56539860,5920,5920,5920,5920,0
|
|
20230905,160600,56539860,5920,5920,5920,5920,0
|
|
20230905,160500,56539860,5920,5920,5920,5920,0
|
|
20230905,160400,56539860,5920,5920,5920,5920,0
|
|
20230905,160300,56539860,5920,5920,5920,5920,0
|
|
20230905,160200,56539860,5920,5920,5920,5920,0
|
|
20230905,160100,56539860,5920,5920,5920,5920,0
|
|
20230905,160000,56539860,5920,5920,5920,5920,0
|
|
20230905,155900,56539860,5920,5920,5920,5920,0
|
|
20230905,155800,56539860,5920,5920,5920,5920,0
|
|
20230905,155700,56539860,5920,5920,5920,5920,0
|
|
20230905,155600,56539860,5920,5920,5920,5920,0
|
|
20230905,155500,56539860,5920,5920,5920,5920,0
|
|
20230905,155400,56539860,5920,5920,5920,5920,0
|
|
20230905,155300,56539860,5920,5920,5920,5920,0
|
|
20230905,155200,56539860,5920,5920,5920,5920,0
|
|
20230905,155100,56539860,5920,5920,5920,5920,0
|
|
20230905,155000,56539860,5920,5920,5920,5920,0
|
|
20230905,154900,56539860,5920,5920,5920,5920,0
|
|
20230905,154800,56539860,5920,5920,5920,5920,0
|
|
20230905,154700,56539860,5920,5920,5920,5920,0
|
|
20230905,154600,56539860,5920,5920,5920,5920,0
|
|
20230905,154500,56539860,5920,5920,5920,5920,0
|
|
20230905,154400,56539860,5920,5920,5920,5920,7
|
|
20230905,154300,56539860,5920,5920,5920,5920,0
|
|
20230905,154200,56539860,5920,5920,5920,5920,0
|
|
20230905,154100,56539860,5920,5920,5920,5920,0
|
|
20230905,154000,56539860,5920,5920,5920,5920,0
|
|
20230905,153900,56539860,5920,5920,5920,5920,0
|
|
20230905,153800,56539860,5920,5920,5920,5920,0
|
|
20230905,153700,56539860,5920,5920,5920,5920,0
|
|
20230905,153600,56539860,5920,5920,5920,5920,0
|
|
20230905,153500,56539860,5920,5920,5920,5920,0
|
|
20230905,153400,56539860,5920,5920,5920,5920,0
|
|
20230905,153300,56539860,5920,5920,5920,5920,0
|
|
20230905,153200,56539860,5920,5920,5920,5920,0
|
|
20230905,153100,56539860,5920,5920,5920,5920,0
|
|
20230905,153000,56539860,5920,5920,5920,5920,7
|
|
20230905,152900,56498420,5930,5930,5930,5930,0
|
|
20230905,152800,56498420,5930,5930,5930,5930,0
|
|
20230905,152700,56498420,5930,5930,5930,5930,0
|
|
20230905,152600,56498420,5930,5930,5930,5930,0
|
|
20230905,152500,56498420,5930,5930,5930,5930,0
|
|
20230905,152400,56498420,5930,5930,5930,5930,0
|
|
20230905,152300,56498420,5930,5930,5930,5930,0
|
|
20230905,152200,56498420,5930,5930,5930,5930,0
|
|
20230905,152100,56498420,5930,5930,5930,5930,0
|
|
20230905,152000,56498420,5930,5930,5930,5930,0
|
|
20230905,151900,56498420,5930,5930,5930,5930,0
|
|
20230905,151800,56498420,5930,5930,5930,5930,0
|
|
20230905,151700,56498420,5930,5930,5930,5930,0
|
|
20230905,151600,56498420,5930,5930,5930,5930,13
|
|
20230905,151500,56421330,5930,5930,5930,5930,0
|
|
20230905,151400,56421330,5930,5930,5930,5930,0
|
|
20230905,151300,56421330,5930,5930,5930,5930,0
|
|
20230905,151200,56421330,5930,5930,5930,5930,0
|
|
20230905,151100,56421330,5930,5930,5930,5930,0
|
|
20230905,151000,56421330,5930,5930,5930,5930,0
|
|
20230905,150900,56421330,5930,5930,5930,5930,0
|
|
20230905,150800,56421330,5930,5930,5930,5930,0
|
|
20230905,150700,56421330,5930,5930,5930,5930,0
|
|
20230905,150600,56421330,5930,5930,5930,5930,0
|
|
20230905,150500,56421330,5930,5930,5930,5930,0
|
|
20230905,150400,56421330,5930,5930,5930,5930,0
|
|
20230905,150300,56421330,5930,5930,5930,5930,0
|
|
20230905,150200,56421330,5930,5930,5930,5930,0
|
|
20230905,150100,56421330,5930,5930,5930,5930,0
|
|
20230905,150000,56421330,5930,5930,5930,5930,0
|
|
20230905,145900,56421330,5930,5930,5930,5930,0
|
|
20230905,145800,56421330,5930,5930,5930,5930,0
|
|
20230905,145700,56421330,5930,5930,5930,5930,0
|
|
20230905,145600,56421330,5930,5930,5930,5930,0
|
|
20230905,145500,56421330,5930,5930,5930,5930,0
|
|
20230905,145400,56421330,5930,5930,5930,5930,0
|
|
20230905,145300,56421330,5930,5930,5930,5930,337
|
|
20230905,145200,54422920,5950,5920,5950,5920,1000
|
|
20230905,145100,48477650,5890,5890,5890,5890,170
|
|
20230905,145000,47476350,5890,5890,5890,5890,0
|
|
20230905,144900,47476350,5890,5890,5890,5890,0
|
|
20230905,144800,47476350,5890,5890,5890,5890,0
|
|
20230905,144700,47476350,5890,5890,5890,5890,0
|
|
20230905,144600,47476350,5890,5890,5890,5890,0
|
|
20230905,144500,47476350,5890,5890,5890,5890,0
|
|
20230905,144400,47476350,5890,5890,5890,5890,0
|
|
20230905,144300,47476350,5890,5890,5890,5890,50
|
|
20230905,144200,47181850,5890,5890,5890,5890,1
|
|
20230905,144100,47175960,5890,5890,5890,5890,0
|
|
20230905,144000,47175960,5890,5890,5890,5890,40
|
|
20230905,143900,46940360,5900,5900,5900,5900,0
|
|
20230905,143800,46940360,5900,5900,5900,5900,0
|
|
20230905,143700,46940360,5900,5900,5900,5900,0
|
|
20230905,143600,46940360,5900,5900,5900,5900,0
|
|
20230905,143500,46940360,5900,5900,5900,5900,0
|
|
20230905,143400,46940360,5900,5900,5900,5900,0
|
|
20230905,143300,46940360,5900,5900,5900,5900,0
|
|
20230905,143200,46940360,5900,5900,5900,5900,0
|
|
20230905,143100,46940360,5900,5900,5900,5900,0
|
|
20230905,143000,46940360,5900,5900,5900,5900,0
|
|
20230905,142900,46940360,5900,5900,5900,5900,0
|
|
20230905,142800,46940360,5900,5900,5900,5900,0
|
|
20230905,142700,46940360,5900,5900,5900,5900,0
|
|
20230905,142600,46940360,5900,5900,5900,5900,10
|
|
20230905,142500,46881360,5900,5900,5900,5900,0
|
|
20230905,142400,46881360,5900,5900,5900,5900,0
|
|
20230905,142300,46881360,5900,5900,5900,5900,50
|
|
20230905,142200,46586360,5900,5900,5900,5900,0
|
|
20230905,142100,46586360,5900,5900,5900,5900,0
|
|
20230905,142000,46586360,5900,5900,5900,5900,1
|
|
20230905,141900,46580460,5940,5940,5940,5940,0
|
|
20230905,141800,46580460,5940,5940,5940,5940,0
|
|
20230905,141700,46580460,5940,5940,5940,5940,0
|
|
20230905,141600,46580460,5940,5940,5940,5940,0
|
|
20230905,141500,46580460,5940,5940,5940,5940,0
|
|
20230905,141400,46580460,5940,5940,5940,5940,0
|
|
20230905,141300,46580460,5940,5940,5940,5940,0
|
|
20230905,141200,46580460,5940,5940,5940,5940,20
|
|
20230905,141100,46461660,5940,5940,5940,5940,0
|
|
20230905,141000,46461660,5940,5940,5940,5940,0
|
|
20230905,140900,46461660,5940,5940,5940,5940,0
|
|
20230905,140800,46461660,5940,5940,5940,5940,0
|
|
20230905,140700,46461660,5940,5940,5940,5940,0
|
|
20230905,140600,46461660,5940,5940,5940,5940,0
|
|
20230905,140500,46461660,5940,5940,5940,5940,0
|
|
20230905,140400,46461660,5940,5940,5940,5940,0
|
|
20230905,140300,46461660,5940,5940,5940,5940,0
|
|
20230905,140200,46461660,5940,5940,5940,5940,0
|
|
20230905,140100,46461660,5940,5940,5940,5940,0
|
|
20230905,140000,46461660,5940,5940,5940,5940,0
|
|
20230905,135900,46461660,5940,5940,5940,5940,2
|
|
20230905,135800,46449780,5930,5930,5930,5930,0
|
|
20230905,135700,46449780,5930,5930,5930,5930,0
|
|
20230905,135600,46449780,5930,5930,5930,5930,0
|
|
20230905,135500,46449780,5930,5930,5930,5930,0
|
|
20230905,135400,46449780,5930,5930,5930,5930,0
|
|
20230905,135300,46449780,5930,5930,5930,5930,0
|
|
20230905,135200,46449780,5930,5930,5930,5930,168
|
|
20230905,135100,45453540,5940,5940,5940,5940,0
|
|
20230905,135000,45453540,5940,5940,5940,5940,0
|
|
20230905,134900,45453540,5940,5940,5940,5940,0
|
|
20230905,134800,45453540,5940,5940,5940,5940,0
|
|
20230905,134700,45453540,5940,5940,5940,5940,0
|
|
20230905,134600,45453540,5940,5940,5940,5940,0
|
|
20230905,134500,45453540,5940,5930,5940,5930,24
|
|
20230905,134400,45311090,5940,5940,5940,5940,0
|
|
20230905,134300,45311090,5940,5940,5940,5940,0
|
|
20230905,134200,45311090,5940,5940,5940,5940,0
|
|
20230905,134100,45311090,5940,5940,5940,5940,70
|
|
20230905,134000,44895290,5940,5940,5940,5940,0
|
|
20230905,133900,44895290,5940,5920,5940,5920,12
|
|
20230905,133800,44824160,5880,5880,5880,5880,0
|
|
20230905,133700,44824160,5880,5880,5880,5880,0
|
|
20230905,133600,44824160,5880,5880,5880,5880,0
|
|
20230905,133500,44824160,5880,5880,5880,5880,0
|
|
20230905,133400,44824160,5880,5880,5880,5880,0
|
|
20230905,133300,44824160,5880,5880,5880,5880,0
|
|
20230905,133200,44824160,5880,5880,5880,5880,0
|
|
20230905,133100,44824160,5880,5880,5880,5880,0
|
|
20230905,133000,44824160,5880,5880,5880,5880,0
|
|
20230905,132900,44824160,5880,5880,5880,5880,0
|
|
20230905,132800,44824160,5880,5890,5890,5880,2
|
|
20230905,132700,44812390,5930,5930,5930,5930,100
|
|
20230905,132600,44219390,5940,5940,5940,5940,0
|
|
20230905,132500,44219390,5940,5940,5940,5940,0
|
|
20230905,132400,44219390,5940,5940,5940,5940,0
|
|
20230905,132300,44219390,5940,5940,5940,5940,0
|
|
20230905,132200,44219390,5940,5940,5940,5940,0
|
|
20230905,132100,44219390,5940,5940,5940,5940,0
|
|
20230905,132000,44219390,5940,5940,5940,5940,0
|
|
20230905,131900,44219390,5940,5940,5940,5940,0
|
|
20230905,131800,44219390,5940,5940,5940,5940,0
|
|
20230905,131700,44219390,5940,5930,5940,5920,265
|
|
20230905,131600,42648100,5940,5880,5940,5880,1000
|
|
20230905,131500,36742540,5870,5870,5870,5870,0
|
|
20230905,131400,36742540,5870,5870,5870,5870,0
|
|
20230905,131300,36742540,5870,5870,5870,5870,0
|
|
20230905,131200,36742540,5870,5870,5870,5870,0
|
|
20230905,131100,36742540,5870,5870,5870,5870,0
|
|
20230905,131000,36742540,5870,5870,5870,5870,0
|
|
20230905,130900,36742540,5870,5870,5870,5870,0
|
|
20230905,130800,36742540,5870,5870,5870,5870,0
|
|
20230905,130700,36742540,5870,5870,5870,5870,0
|
|
20230905,130600,36742540,5870,5870,5870,5870,0
|
|
20230905,130500,36742540,5870,5870,5870,5870,0
|
|
20230905,130400,36742540,5870,5870,5870,5870,7
|
|
20230905,130300,36701450,5870,5870,5870,5870,15
|
|
20230905,130200,36613400,5880,5880,5880,5880,181
|
|
20230905,130100,35549120,5880,5870,5880,5870,237
|
|
20230905,130000,34155660,5880,5880,5880,5880,0
|
|
20230905,125900,34155660,5880,5880,5880,5880,21
|
|
20230905,125800,34032180,5890,5890,5890,5890,0
|
|
20230905,125700,34032180,5890,5890,5890,5890,0
|
|
20230905,125600,34032180,5890,5890,5890,5890,18
|
|
20230905,125500,33926160,5900,5900,5900,5900,0
|
|
20230905,125400,33926160,5900,5900,5900,5900,0
|
|
20230905,125300,33926160,5900,5900,5900,5900,10
|
|
20230905,125200,33867160,5910,5910,5910,5910,0
|
|
20230905,125100,33867160,5910,5910,5910,5910,0
|
|
20230905,125000,33867160,5910,5910,5910,5910,4
|
|
20230905,124900,33843520,5920,5920,5920,5920,0
|
|
20230905,124800,33843520,5920,5920,5920,5920,0
|
|
20230905,124700,33843520,5920,5920,5920,5920,0
|
|
20230905,124600,33843520,5920,5920,5920,5920,0
|
|
20230905,124500,33843520,5920,5920,5920,5920,0
|
|
20230905,124400,33843520,5920,5920,5920,5920,0
|
|
20230905,124300,33843520,5920,5920,5920,5920,0
|
|
20230905,124200,33843520,5920,5920,5920,5920,1
|
|
20230905,124100,33837600,5920,5920,5920,5920,0
|
|
20230905,124000,33837600,5920,5920,5920,5920,0
|
|
20230905,123900,33837600,5920,5920,5920,5920,0
|
|
20230905,123800,33837600,5920,5920,5920,5920,18
|
|
20230905,123700,33731040,5920,5920,5920,5920,0
|
|
20230905,123600,33731040,5920,5920,5920,5920,0
|
|
20230905,123500,33731040,5920,5920,5920,5920,0
|
|
20230905,123400,33731040,5920,5920,5920,5920,0
|
|
20230905,123300,33731040,5920,5920,5920,5920,0
|
|
20230905,123200,33731040,5920,5920,5920,5920,0
|
|
20230905,123100,33731040,5920,5920,5920,5920,0
|
|
20230905,123000,33731040,5920,5920,5920,5920,0
|
|
20230905,122900,33731040,5920,5910,5920,5910,40
|
|
20230905,122800,33494340,5900,5880,5900,5880,24
|
|
20230905,122700,33352800,5860,5860,5860,5860,0
|
|
20230905,122600,33352800,5860,5860,5860,5860,0
|
|
20230905,122500,33352800,5860,5860,5860,5860,0
|
|
20230905,122400,33352800,5860,5860,5860,5860,0
|
|
20230905,122300,33352800,5860,5860,5860,5860,0
|
|
20230905,122200,33352800,5860,5860,5860,5860,0
|
|
20230905,122100,33352800,5860,5860,5860,5860,0
|
|
20230905,122000,33352800,5860,5860,5860,5860,1
|
|
20230905,121900,33346940,5870,5870,5870,5870,0
|
|
20230905,121800,33346940,5870,5870,5870,5870,0
|
|
20230905,121700,33346940,5870,5870,5870,5870,0
|
|
20230905,121600,33346940,5870,5870,5870,5870,0
|
|
20230905,121500,33346940,5870,5870,5870,5870,0
|
|
20230905,121400,33346940,5870,5870,5870,5870,2
|
|
20230905,121300,33335200,5860,5860,5860,5860,0
|
|
20230905,121200,33335200,5860,5860,5860,5860,0
|
|
20230905,121100,33335200,5860,5860,5860,5860,0
|
|
20230905,121000,33335200,5860,5860,5860,5860,0
|
|
20230905,120900,33335200,5860,5860,5860,5860,0
|
|
20230905,120800,33335200,5860,5860,5860,5860,2
|
|
20230905,120700,33323480,5870,5870,5870,5870,0
|
|
20230905,120600,33323480,5870,5870,5870,5870,0
|
|
20230905,120500,33323480,5870,5870,5870,5870,0
|
|
20230905,120400,33323480,5870,5870,5870,5870,0
|
|
20230905,120300,33323480,5870,5870,5870,5870,0
|
|
20230905,120200,33323480,5870,5870,5870,5870,0
|
|
20230905,120100,33323480,5870,5870,5870,5870,0
|
|
20230905,120000,33323480,5870,5870,5870,5870,0
|
|
20230905,115900,33323480,5870,5870,5870,5870,76
|
|
20230905,115800,32877360,5870,5870,5870,5870,1
|
|
20230905,115700,32871490,5910,5910,5910,5910,0
|
|
20230905,115600,32871490,5910,5880,5910,5870,249
|
|
20230905,115500,31409780,5880,5880,5880,5880,0
|
|
20230905,115400,31409780,5880,5880,5880,5880,0
|
|
20230905,115300,31409780,5880,5880,5880,5880,0
|
|
20230905,115200,31409780,5880,5880,5880,5880,0
|
|
20230905,115100,31409780,5880,5880,5880,5880,0
|
|
20230905,115000,31409780,5880,5880,5880,5880,0
|
|
20230905,114900,31409780,5880,5880,5880,5880,0
|
|
20230905,114800,31409780,5880,5880,5880,5880,1
|
|
20230905,114700,31403900,5940,5940,5940,5940,0
|
|
20230905,114600,31403900,5940,5940,5940,5940,0
|
|
20230905,114500,31403900,5940,5940,5940,5940,0
|
|
20230905,114400,31403900,5940,5940,5940,5940,0
|
|
20230905,114300,31403900,5940,5940,5940,5940,0
|
|
20230905,114200,31403900,5940,5940,5940,5940,0
|
|
20230905,114100,31403900,5940,5940,5940,5940,0
|
|
20230905,114000,31403900,5940,5940,5940,5940,0
|
|
20230905,113900,31403900,5940,5940,5940,5940,0
|
|
20230905,113800,31403900,5940,5940,5940,5940,0
|
|
20230905,113700,31403900,5940,5940,5940,5940,0
|
|
20230905,113600,31403900,5940,5940,5940,5940,0
|
|
20230905,113500,31403900,5940,5940,5940,5940,0
|
|
20230905,113400,31403900,5940,5940,5940,5940,0
|
|
20230905,113300,31403900,5940,5940,5940,5940,0
|
|
20230905,113200,31403900,5940,5940,5940,5940,0
|
|
20230905,113100,31403900,5940,5940,5940,5940,0
|
|
20230905,113000,31403900,5940,5940,5940,5940,0
|
|
20230905,112900,31403900,5940,5940,5940,5940,0
|
|
20230905,112800,31403900,5940,5940,5940,5940,0
|
|
20230905,112700,31403900,5940,5940,5940,5940,0
|
|
20230905,112600,31403900,5940,5940,5940,5940,0
|
|
20230905,112500,31403900,5940,5940,5940,5940,0
|
|
20230905,112400,31403900,5940,5940,5940,5940,0
|
|
20230905,112300,31403900,5940,5890,5940,5890,1250
|
|
20230905,112200,24028730,5860,5860,5860,5860,0
|
|
20230905,112100,24028730,5860,5860,5860,5860,0
|
|
20230905,112000,24028730,5860,5860,5860,5860,0
|
|
20230905,111900,24028730,5860,5860,5860,5860,0
|
|
20230905,111800,24028730,5860,5860,5860,5860,0
|
|
20230905,111700,24028730,5860,5860,5860,5860,0
|
|
20230905,111600,24028730,5860,5870,5870,5860,110
|
|
20230905,111500,23383110,5860,5860,5860,5860,0
|
|
20230905,111400,23383110,5860,5860,5860,5860,0
|
|
20230905,111300,23383110,5860,5860,5860,5860,0
|
|
20230905,111200,23383110,5860,5860,5860,5860,0
|
|
20230905,111100,23383110,5860,5860,5860,5860,0
|
|
20230905,111000,23383110,5860,5860,5860,5860,0
|
|
20230905,110900,23383110,5860,5860,5860,5860,0
|
|
20230905,110800,23383110,5860,5860,5860,5860,0
|
|
20230905,110700,23383110,5860,5860,5860,5860,0
|
|
20230905,110600,23383110,5860,5860,5860,5860,0
|
|
20230905,110500,23383110,5860,5860,5860,5860,0
|
|
20230905,110400,23383110,5860,5860,5860,5860,0
|
|
20230905,110300,23383110,5860,5860,5860,5860,0
|
|
20230905,110200,23383110,5860,5860,5860,5860,2
|
|
20230905,110100,23371390,5860,5860,5860,5860,0
|
|
20230905,110000,23371390,5860,5860,5860,5860,0
|
|
20230905,105900,23371390,5860,5870,5870,5860,279
|
|
20230905,105800,21736350,5900,5900,5900,5900,0
|
|
20230905,105700,21736350,5900,5900,5900,5900,0
|
|
20230905,105600,21736350,5900,5890,5900,5890,18
|
|
20230905,105500,21630170,5900,5890,5900,5890,50
|
|
20230905,105400,21335360,5890,5890,5890,5890,20
|
|
20230905,105300,21217560,5900,5900,5900,5900,0
|
|
20230905,105200,21217560,5900,5900,5900,5900,0
|
|
20230905,105100,21217560,5900,5900,5900,5900,0
|
|
20230905,105000,21217560,5900,5900,5900,5900,0
|
|
20230905,104900,21217560,5900,5900,5900,5900,0
|
|
20230905,104800,21217560,5900,5900,5900,5900,0
|
|
20230905,104700,21217560,5900,5900,5900,5900,0
|
|
20230905,104600,21217560,5900,5890,5900,5890,111
|
|
20230905,104500,20562730,5860,5860,5860,5860,0
|
|
20230905,104400,20562730,5860,5860,5860,5860,0
|
|
20230905,104300,20562730,5860,5860,5860,5860,0
|
|
20230905,104200,20562730,5860,5860,5860,5860,1
|
|
20230905,104100,20556870,5860,5860,5860,5860,0
|
|
20230905,104000,20556870,5860,5860,5860,5860,0
|
|
20230905,103900,20556870,5860,5870,5870,5860,69
|
|
20230905,103800,20152250,5880,5880,5880,5880,0
|
|
20230905,103700,20152250,5880,5880,5880,5880,0
|
|
20230905,103600,20152250,5880,5880,5880,5880,0
|
|
20230905,103500,20152250,5880,5880,5880,5880,10
|
|
20230905,103400,20093450,5880,5880,5880,5880,0
|
|
20230905,103300,20093450,5880,5880,5880,5880,0
|
|
20230905,103200,20093450,5880,5880,5880,5880,0
|
|
20230905,103100,20093450,5880,5880,5880,5880,0
|
|
20230905,103000,20093450,5880,5880,5880,5880,0
|
|
20230905,102900,20093450,5880,5880,5880,5880,10
|
|
20230905,102800,20034650,5880,5880,5880,5880,0
|
|
20230905,102700,20034650,5880,5880,5880,5880,0
|
|
20230905,102600,20034650,5880,5880,5880,5880,11
|
|
20230905,102500,19969970,5880,5880,5880,5880,0
|
|
20230905,102400,19969970,5880,5880,5880,5880,0
|
|
20230905,102300,19969970,5880,5880,5880,5880,0
|
|
20230905,102200,19969970,5880,5880,5880,5880,720
|
|
20230905,102100,15736370,5900,5900,5900,5900,0
|
|
20230905,102000,15736370,5900,5900,5900,5900,0
|
|
20230905,101900,15736370,5900,5900,5900,5900,0
|
|
20230905,101800,15736370,5900,5900,5900,5900,2
|
|
20230905,101700,15724570,5900,5900,5900,5900,0
|
|
20230905,101600,15724570,5900,5900,5900,5900,0
|
|
20230905,101500,15724570,5900,5900,5900,5900,20
|
|
20230905,101400,15606570,5890,5890,5890,5890,0
|
|
20230905,101300,15606570,5890,5890,5890,5890,0
|
|
20230905,101200,15606570,5890,5890,5890,5890,0
|
|
20230905,101100,15606570,5890,5890,5890,5890,0
|
|
20230905,101000,15606570,5890,5900,5900,5890,419
|
|
20230905,100900,13134720,5900,5900,5900,5900,0
|
|
20230905,100800,13134720,5900,5900,5900,5900,0
|
|
20230905,100700,13134720,5900,5900,5900,5900,0
|
|
20230905,100600,13134720,5900,5900,5900,5900,0
|
|
20230905,100500,13134720,5900,5900,5900,5900,0
|
|
20230905,100400,13134720,5900,5900,5900,5900,1
|
|
20230905,100300,13128820,5900,5900,5900,5900,0
|
|
20230905,100200,13128820,5900,5900,5900,5900,0
|
|
20230905,100100,13128820,5900,5900,5900,5900,0
|
|
20230905,100000,13128820,5900,5900,5900,5900,5
|
|
20230905,095900,13099320,5900,5900,5900,5900,0
|
|
20230905,095800,13099320,5900,5900,5900,5900,0
|
|
20230905,095700,13099320,5900,5900,5900,5900,0
|
|
20230905,095600,13099320,5900,5900,5900,5900,0
|
|
20230905,095500,13099320,5900,5900,5900,5900,0
|
|
20230905,095400,13099320,5900,5900,5900,5900,0
|
|
20230905,095300,13099320,5900,5900,5900,5900,0
|
|
20230905,095200,13099320,5900,5900,5900,5900,0
|
|
20230905,095100,13099320,5900,5900,5900,5900,0
|
|
20230905,095000,13099320,5900,5900,5900,5900,0
|
|
20230905,094900,13099320,5900,5900,5900,5900,3
|
|
20230905,094800,13081620,5900,5900,5900,5900,0
|
|
20230905,094700,13081620,5900,5900,5900,5900,10
|
|
20230905,094600,13022620,5900,5900,5900,5900,0
|
|
20230905,094500,13022620,5900,5900,5900,5900,0
|
|
20230905,094400,13022620,5900,5900,5900,5900,10
|
|
20230905,094300,12963620,5900,5910,5910,5900,20
|
|
20230905,094200,12845520,5890,5890,5890,5890,37
|
|
20230905,094100,12627590,5860,5890,5890,5860,51
|
|
20230905,094000,12328530,5890,5890,5890,5890,0
|
|
20230905,093900,12328530,5890,5900,5900,5890,235
|
|
20230905,093800,10944370,5910,5910,5910,5910,0
|
|
20230905,093700,10944370,5910,5910,5910,5910,1
|
|
20230905,093600,10938460,5910,5910,5910,5910,0
|
|
20230905,093500,10938460,5910,5910,5910,5910,0
|
|
20230905,093400,10938460,5910,5910,5910,5910,0
|
|
20230905,093300,10938460,5910,5910,5910,5910,1
|
|
20230905,093200,10932550,5890,5890,5890,5890,0
|
|
20230905,093100,10932550,5890,5890,5890,5890,0
|
|
20230905,093000,10932550,5890,5890,5890,5890,0
|
|
20230905,092900,10932550,5890,5890,5890,5890,0
|
|
20230905,092800,10932550,5890,5890,5890,5890,10
|
|
20230905,092700,10873650,5890,5890,5890,5890,10
|
|
20230905,092600,10814750,5890,5890,5890,5890,0
|
|
20230905,092500,10814750,5890,5890,5890,5890,2
|
|
20230905,092400,10802970,5890,5890,5890,5890,2
|
|
20230905,092300,10791190,5880,5880,5880,5880,0
|
|
20230905,092200,10791190,5880,5880,5880,5880,0
|
|
20230905,092100,10791190,5880,5880,5880,5880,23
|
|
20230905,092000,10655950,5870,5880,5880,5870,391
|
|
20230905,091900,8360000,5890,5890,5890,5890,0
|
|
20230905,091800,8360000,5890,5890,5890,5890,0
|
|
20230905,091700,8360000,5890,5890,5890,5890,0
|
|
20230905,091600,8360000,5890,5890,5890,5890,0
|
|
20230905,091500,8360000,5890,5890,5890,5890,0
|
|
20230905,091400,8360000,5890,5890,5890,5890,17
|
|
20230905,091300,8259870,5920,5920,5920,5920,15
|
|
20230905,091200,8171070,5920,5920,5920,5920,0
|
|
20230905,091100,8171070,5920,5920,5920,5920,0
|
|
20230905,091000,8171070,5920,5920,5920,5920,9
|
|
20230905,090900,8117790,5970,5970,5970,5970,0
|
|
20230905,090800,8117790,5970,5970,5970,5970,0
|
|
20230905,090700,8117790,5970,5970,5970,5970,0
|
|
20230905,090600,8117790,5970,5910,5970,5910,1000
|
|
20230905,090500,2184750,5880,5890,5890,5880,2
|
|
20230905,090400,2172980,5860,5860,5860,5860,0
|
|
20230905,090300,2172980,5860,5860,5860,5860,0
|
|
20230905,090200,2172980,5860,5870,5870,5860,131
|
|
20230905,090100,1405000,5920,5920,5920,5920,0
|
|
20230905,090000,1405000,5920,5930,5930,5920,237
|