590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,184700,22905120,5590,5590,5590,5590,93
|
|
20230925,184600,22905120,5590,5590,5590,5590,0
|
|
20230925,184500,22905120,5590,5590,5590,5590,0
|
|
20230925,184400,22905120,5590,5590,5590,5590,0
|
|
20230925,184300,22905120,5590,5590,5590,5590,0
|
|
20230925,184200,22905120,5590,5590,5590,5590,0
|
|
20230925,184100,22905120,5590,5590,5590,5590,0
|
|
20230925,184000,22905120,5590,5590,5590,5590,0
|
|
20230925,183900,22905120,5590,5590,5590,5590,0
|
|
20230925,183800,22905120,5590,5590,5590,5590,0
|
|
20230925,183700,22905120,5590,5590,5590,5590,0
|
|
20230925,183600,22905120,5590,5590,5590,5590,0
|
|
20230925,183500,22905120,5590,5590,5590,5590,0
|
|
20230925,183400,22905120,5590,5590,5590,5590,0
|
|
20230925,183300,22905120,5590,5590,5590,5590,0
|
|
20230925,183200,22905120,5590,5590,5590,5590,0
|
|
20230925,183100,22905120,5590,5590,5590,5590,0
|
|
20230925,183000,22905120,5590,5590,5590,5590,0
|
|
20230925,182900,22905120,5590,5590,5590,5590,0
|
|
20230925,182800,22905120,5590,5590,5590,5590,0
|
|
20230925,182700,22905120,5590,5590,5590,5590,0
|
|
20230925,182600,22905120,5590,5590,5590,5590,0
|
|
20230925,182500,22905120,5590,5590,5590,5590,0
|
|
20230925,182400,22905120,5590,5590,5590,5590,0
|
|
20230925,182300,22905120,5590,5590,5590,5590,0
|
|
20230925,182200,22905120,5590,5590,5590,5590,0
|
|
20230925,182100,22905120,5590,5590,5590,5590,0
|
|
20230925,182000,22905120,5590,5590,5590,5590,0
|
|
20230925,181900,22905120,5590,5590,5590,5590,0
|
|
20230925,181800,22905120,5590,5590,5590,5590,0
|
|
20230925,181700,22905120,5590,5590,5590,5590,93
|
|
20230925,181600,22905120,5590,5590,5590,5590,0
|
|
20230925,181500,22905120,5590,5590,5590,5590,0
|
|
20230925,181400,22905120,5590,5590,5590,5590,0
|
|
20230925,181300,22905120,5590,5590,5590,5590,0
|
|
20230925,181200,22905120,5590,5590,5590,5590,0
|
|
20230925,181100,22905120,5590,5590,5590,5590,0
|
|
20230925,181000,22905120,5590,5590,5590,5590,0
|
|
20230925,180900,22905120,5590,5590,5590,5590,0
|
|
20230925,180800,22905120,5590,5590,5590,5590,0
|
|
20230925,180700,22905120,5590,5590,5590,5590,0
|
|
20230925,180600,22905120,5590,5590,5590,5590,0
|
|
20230925,180500,22905120,5590,5590,5590,5590,0
|
|
20230925,180400,22905120,5590,5590,5590,5590,0
|
|
20230925,180300,22905120,5590,5590,5590,5590,0
|
|
20230925,180200,22905120,5590,5590,5590,5590,0
|
|
20230925,180100,22905120,5590,5590,5590,5590,0
|
|
20230925,180000,22905120,5590,5590,5590,5590,0
|
|
20230925,175900,22905120,5590,5590,5590,5590,0
|
|
20230925,175800,22905120,5590,5590,5590,5590,0
|
|
20230925,175700,22905120,5590,5590,5590,5590,0
|
|
20230925,175600,22905120,5590,5590,5590,5590,0
|
|
20230925,175500,22905120,5590,5590,5590,5590,0
|
|
20230925,175400,22905120,5590,5590,5590,5590,0
|
|
20230925,175300,22905120,5590,5590,5590,5590,0
|
|
20230925,175200,22905120,5590,5590,5590,5590,0
|
|
20230925,175100,22905120,5590,5590,5590,5590,0
|
|
20230925,175000,22905120,5590,5590,5590,5590,0
|
|
20230925,174900,22905120,5590,5590,5590,5590,0
|
|
20230925,174800,22905120,5590,5590,5590,5590,0
|
|
20230925,174700,22905120,5590,5590,5590,5590,93
|
|
20230925,174600,22905120,5590,5590,5590,5590,0
|
|
20230925,174500,22905120,5590,5590,5590,5590,0
|
|
20230925,174400,22905120,5590,5590,5590,5590,0
|
|
20230925,174300,22905120,5590,5590,5590,5590,0
|
|
20230925,174200,22905120,5590,5590,5590,5590,0
|
|
20230925,174100,22905120,5590,5590,5590,5590,0
|
|
20230925,174000,22905120,5590,5590,5590,5590,0
|
|
20230925,173900,22905120,5590,5590,5590,5590,0
|
|
20230925,173800,22905120,5590,5590,5590,5590,0
|
|
20230925,173700,22905120,5590,5590,5590,5590,0
|
|
20230925,173600,22905120,5590,5590,5590,5590,0
|
|
20230925,173500,22905120,5590,5590,5590,5590,0
|
|
20230925,173400,22905120,5590,5590,5590,5590,0
|
|
20230925,173300,22905120,5590,5590,5590,5590,0
|
|
20230925,173200,22905120,5590,5590,5590,5590,0
|
|
20230925,173100,22905120,5590,5590,5590,5590,0
|
|
20230925,173000,22905120,5590,5590,5590,5590,0
|
|
20230925,172900,22905120,5590,5590,5590,5590,0
|
|
20230925,172800,22905120,5590,5590,5590,5590,0
|
|
20230925,172700,22905120,5590,5590,5590,5590,0
|
|
20230925,172600,22905120,5590,5590,5590,5590,0
|
|
20230925,172500,22905120,5590,5590,5590,5590,0
|
|
20230925,172400,22905120,5590,5590,5590,5590,0
|
|
20230925,172300,22905120,5590,5590,5590,5590,0
|
|
20230925,172200,22905120,5590,5590,5590,5590,0
|
|
20230925,172100,22905120,5590,5590,5590,5590,0
|
|
20230925,172000,22905120,5590,5590,5590,5590,0
|
|
20230925,171900,22905120,5590,5590,5590,5590,0
|
|
20230925,171800,22905120,5590,5590,5590,5590,0
|
|
20230925,171700,22905120,5590,5590,5590,5590,93
|
|
20230925,171600,22905120,5590,5590,5590,5590,0
|
|
20230925,171500,22905120,5590,5590,5590,5590,0
|
|
20230925,171400,22905120,5590,5590,5590,5590,0
|
|
20230925,171300,22905120,5590,5590,5590,5590,0
|
|
20230925,171200,22905120,5590,5590,5590,5590,0
|
|
20230925,171100,22905120,5590,5590,5590,5590,0
|
|
20230925,171000,22905120,5590,5590,5590,5590,0
|
|
20230925,170900,22905120,5590,5590,5590,5590,0
|
|
20230925,170800,22905120,5590,5590,5590,5590,0
|
|
20230925,170700,22905120,5590,5590,5590,5590,0
|
|
20230925,170600,22905120,5590,5590,5590,5590,0
|
|
20230925,170500,22905120,5590,5590,5590,5590,0
|
|
20230925,170400,22905120,5590,5590,5590,5590,0
|
|
20230925,170300,22905120,5590,5590,5590,5590,0
|
|
20230925,170200,22905120,5590,5590,5590,5590,0
|
|
20230925,170100,22905120,5590,5590,5590,5590,0
|
|
20230925,170000,22905120,5590,5590,5590,5590,0
|
|
20230925,165900,22905120,5590,5590,5590,5590,0
|
|
20230925,165800,22905120,5590,5590,5590,5590,0
|
|
20230925,165700,22905120,5590,5590,5590,5590,0
|
|
20230925,165600,22905120,5590,5590,5590,5590,0
|
|
20230925,165500,22905120,5590,5590,5590,5590,0
|
|
20230925,165400,22905120,5590,5590,5590,5590,0
|
|
20230925,165300,22905120,5590,5590,5590,5590,0
|
|
20230925,165200,22905120,5590,5590,5590,5590,0
|
|
20230925,165100,22905120,5590,5590,5590,5590,0
|
|
20230925,165000,22905120,5590,5590,5590,5590,0
|
|
20230925,164900,22905120,5590,5590,5590,5590,0
|
|
20230925,164800,22905120,5590,5590,5590,5590,0
|
|
20230925,164700,22905120,5590,5590,5590,5590,93
|
|
20230925,164600,22905120,5590,5590,5590,5590,0
|
|
20230925,164500,22905120,5590,5590,5590,5590,0
|
|
20230925,164400,22905120,5590,5590,5590,5590,0
|
|
20230925,164300,22905120,5590,5590,5590,5590,0
|
|
20230925,164200,22905120,5590,5590,5590,5590,0
|
|
20230925,164100,22905120,5590,5590,5590,5590,0
|
|
20230925,164000,22905120,5590,5590,5590,5590,0
|
|
20230925,163900,22905120,5590,5590,5590,5590,0
|
|
20230925,163800,22905120,5590,5590,5590,5590,0
|
|
20230925,163700,22905120,5590,5590,5590,5590,0
|
|
20230925,163600,22905120,5590,5590,5590,5590,0
|
|
20230925,163500,22905120,5590,5590,5590,5590,0
|
|
20230925,163400,22905120,5590,5590,5590,5590,0
|
|
20230925,163300,22905120,5590,5590,5590,5590,0
|
|
20230925,163200,22905120,5590,5590,5590,5590,0
|
|
20230925,163100,22905120,5590,5590,5590,5590,0
|
|
20230925,163000,22905120,5590,5590,5590,5590,0
|
|
20230925,162900,22905120,5590,5590,5590,5590,0
|
|
20230925,162800,22905120,5590,5590,5590,5590,0
|
|
20230925,162700,22905120,5590,5590,5590,5590,0
|
|
20230925,162600,22905120,5590,5590,5590,5590,0
|
|
20230925,162500,22905120,5590,5590,5590,5590,0
|
|
20230925,162400,22905120,5590,5590,5590,5590,0
|
|
20230925,162300,22905120,5590,5590,5590,5590,0
|
|
20230925,162200,22905120,5590,5590,5590,5590,0
|
|
20230925,162100,22905120,5590,5590,5590,5590,0
|
|
20230925,162000,22905120,5590,5590,5590,5590,0
|
|
20230925,161900,22905120,5590,5590,5590,5590,0
|
|
20230925,161800,22905120,5590,5590,5590,5590,0
|
|
20230925,161700,22905120,5590,5590,5590,5590,93
|
|
20230925,161600,22905120,5590,5590,5590,5590,0
|
|
20230925,161500,22905120,5590,5590,5590,5590,0
|
|
20230925,161400,22905120,5590,5590,5590,5590,0
|
|
20230925,161300,22905120,5590,5590,5590,5590,0
|
|
20230925,161200,22905120,5590,5590,5590,5590,0
|
|
20230925,161100,22905120,5590,5590,5590,5590,0
|
|
20230925,161000,22905120,5590,5590,5590,5590,0
|
|
20230925,160900,22905120,5590,5590,5590,5590,0
|
|
20230925,160800,22905120,5590,5590,5590,5590,0
|
|
20230925,160700,22905120,5590,5590,5590,5590,0
|
|
20230925,160600,22905120,5590,5590,5590,5590,0
|
|
20230925,160500,22905120,5590,5590,5590,5590,0
|
|
20230925,160400,22905120,5590,5590,5590,5590,0
|
|
20230925,160300,22905120,5590,5590,5590,5590,0
|
|
20230925,160200,22905120,5590,5590,5590,5590,0
|
|
20230925,160100,22905120,5590,5590,5590,5590,0
|
|
20230925,160000,22905120,5590,5590,5590,5590,0
|
|
20230925,155900,22905120,5590,5590,5590,5590,0
|
|
20230925,155800,22905120,5590,5590,5590,5590,0
|
|
20230925,155700,22905120,5590,5590,5590,5590,0
|
|
20230925,155600,22905120,5590,5590,5590,5590,0
|
|
20230925,155500,22905120,5590,5590,5590,5590,0
|
|
20230925,155400,22905120,5590,5590,5590,5590,0
|
|
20230925,155300,22905120,5590,5590,5590,5590,0
|
|
20230925,155200,22905120,5590,5590,5590,5590,0
|
|
20230925,155100,22905120,5590,5590,5590,5590,0
|
|
20230925,155000,22905120,5590,5590,5590,5590,0
|
|
20230925,154900,22905120,5590,5590,5590,5590,0
|
|
20230925,154800,22905120,5590,5590,5590,5590,0
|
|
20230925,154700,22905120,5590,5590,5590,5590,93
|
|
20230925,154600,22905120,5590,5590,5590,5590,0
|
|
20230925,154500,22905120,5590,5590,5590,5590,0
|
|
20230925,154400,22905120,5590,5590,5590,5590,0
|
|
20230925,154300,22905120,5590,5590,5590,5590,0
|
|
20230925,154200,22905120,5590,5590,5590,5590,0
|
|
20230925,154100,22905120,5590,5590,5590,5590,0
|
|
20230925,154000,22905120,5590,5590,5590,5590,0
|
|
20230925,153900,22905120,5590,5590,5590,5590,0
|
|
20230925,153800,22905120,5590,5590,5590,5590,0
|
|
20230925,153700,22905120,5590,5590,5590,5590,0
|
|
20230925,153600,22905120,5590,5590,5590,5590,0
|
|
20230925,153500,22905120,5590,5590,5590,5590,0
|
|
20230925,153400,22905120,5590,5590,5590,5590,0
|
|
20230925,153300,22905120,5590,5590,5590,5590,0
|
|
20230925,153200,22905120,5590,5590,5590,5590,0
|
|
20230925,153100,22905120,5590,5590,5590,5590,0
|
|
20230925,153000,22905120,5590,5590,5590,5590,93
|
|
20230925,152900,22385250,5610,5610,5610,5610,0
|
|
20230925,152800,22385250,5610,5610,5610,5610,0
|
|
20230925,152700,22385250,5610,5610,5610,5610,0
|
|
20230925,152600,22385250,5610,5610,5610,5610,0
|
|
20230925,152500,22385250,5610,5610,5610,5610,0
|
|
20230925,152400,22385250,5610,5610,5610,5610,0
|
|
20230925,152300,22385250,5610,5610,5610,5610,0
|
|
20230925,152200,22385250,5610,5610,5610,5610,0
|
|
20230925,152100,22385250,5610,5610,5610,5610,0
|
|
20230925,152000,22385250,5610,5610,5610,5610,0
|
|
20230925,151900,22385250,5610,5610,5610,5610,0
|
|
20230925,151800,22385250,5610,5610,5610,5610,0
|
|
20230925,151700,22385250,5610,5610,5610,5610,10
|
|
20230925,151600,22329150,5600,5600,5600,5600,0
|
|
20230925,151500,22329150,5600,5600,5600,5600,0
|
|
20230925,151400,22329150,5600,5600,5600,5600,0
|
|
20230925,151300,22329150,5600,5600,5600,5600,18
|
|
20230925,151200,22228350,5600,5600,5600,5600,219
|
|
20230925,151100,21001950,5600,5600,5600,5600,0
|
|
20230925,151000,21001950,5600,5600,5600,5600,48
|
|
20230925,150900,20733150,5600,5600,5600,5600,0
|
|
20230925,150800,20733150,5600,5600,5600,5600,1
|
|
20230925,150700,20727550,5610,5610,5610,5610,0
|
|
20230925,150600,20727550,5610,5610,5610,5610,0
|
|
20230925,150500,20727550,5610,5610,5610,5610,0
|
|
20230925,150400,20727550,5610,5610,5610,5610,0
|
|
20230925,150300,20727550,5610,5610,5610,5600,6
|
|
20230925,150200,20693900,5600,5600,5600,5600,0
|
|
20230925,150100,20693900,5600,5610,5610,5600,111
|
|
20230925,150000,20071460,5620,5620,5620,5620,0
|
|
20230925,145900,20071460,5620,5620,5620,5620,20
|
|
20230925,145800,19959060,5620,5620,5620,5620,0
|
|
20230925,145700,19959060,5620,5620,5620,5620,4
|
|
20230925,145600,19936580,5610,5610,5610,5610,0
|
|
20230925,145500,19936580,5610,5610,5610,5610,0
|
|
20230925,145400,19936580,5610,5610,5610,5610,0
|
|
20230925,145300,19936580,5610,5610,5610,5610,0
|
|
20230925,145200,19936580,5610,5610,5610,5610,29
|
|
20230925,145100,19773890,5620,5620,5620,5620,0
|
|
20230925,145000,19773890,5620,5620,5620,5620,0
|
|
20230925,144900,19773890,5620,5620,5620,5620,4
|
|
20230925,144800,19751410,5610,5610,5620,5610,214
|
|
20230925,144700,18550840,5610,5610,5610,5610,0
|
|
20230925,144600,18550840,5610,5610,5610,5610,65
|
|
20230925,144500,18186190,5610,5620,5630,5610,252
|
|
20230925,144400,16770090,5630,5630,5630,5630,0
|
|
20230925,144300,16770090,5630,5630,5630,5630,0
|
|
20230925,144200,16770090,5630,5630,5630,5630,0
|
|
20230925,144100,16770090,5630,5630,5630,5630,0
|
|
20230925,144000,16770090,5630,5630,5630,5630,0
|
|
20230925,143900,16770090,5630,5630,5630,5630,0
|
|
20230925,143800,16770090,5630,5630,5630,5630,0
|
|
20230925,143700,16770090,5630,5630,5630,5630,0
|
|
20230925,143600,16770090,5630,5630,5630,5630,0
|
|
20230925,143500,16770090,5630,5630,5630,5630,0
|
|
20230925,143400,16770090,5630,5630,5630,5630,0
|
|
20230925,143300,16770090,5630,5630,5630,5630,0
|
|
20230925,143200,16770090,5630,5630,5630,5630,4
|
|
20230925,143100,16747570,5620,5620,5620,5620,0
|
|
20230925,143000,16747570,5620,5620,5620,5620,0
|
|
20230925,142900,16747570,5620,5620,5620,5620,0
|
|
20230925,142800,16747570,5620,5620,5620,5620,1
|
|
20230925,142700,16741950,5630,5630,5630,5630,0
|
|
20230925,142600,16741950,5630,5630,5630,5630,125
|
|
20230925,142500,16038200,5640,5640,5640,5640,0
|
|
20230925,142400,16038200,5640,5640,5640,5640,0
|
|
20230925,142300,16038200,5640,5640,5640,5640,0
|
|
20230925,142200,16038200,5640,5640,5640,5640,0
|
|
20230925,142100,16038200,5640,5640,5640,5640,0
|
|
20230925,142000,16038200,5640,5640,5640,5640,0
|
|
20230925,141900,16038200,5640,5640,5640,5640,0
|
|
20230925,141800,16038200,5640,5640,5640,5640,0
|
|
20230925,141700,16038200,5640,5640,5640,5640,0
|
|
20230925,141600,16038200,5640,5640,5640,5640,1
|
|
20230925,141500,16032560,5640,5640,5640,5640,0
|
|
20230925,141400,16032560,5640,5640,5640,5640,0
|
|
20230925,141300,16032560,5640,5640,5640,5640,0
|
|
20230925,141200,16032560,5640,5640,5640,5640,0
|
|
20230925,141100,16032560,5640,5640,5640,5640,0
|
|
20230925,141000,16032560,5640,5640,5640,5640,0
|
|
20230925,140900,16032560,5640,5640,5640,5640,0
|
|
20230925,140800,16032560,5640,5640,5640,5640,0
|
|
20230925,140700,16032560,5640,5640,5640,5640,0
|
|
20230925,140600,16032560,5640,5640,5640,5640,0
|
|
20230925,140500,16032560,5640,5640,5640,5640,0
|
|
20230925,140400,16032560,5640,5640,5640,5640,0
|
|
20230925,140300,16032560,5640,5640,5640,5640,0
|
|
20230925,140200,16032560,5640,5640,5640,5640,0
|
|
20230925,140100,16032560,5640,5640,5640,5640,0
|
|
20230925,140000,16032560,5640,5640,5640,5640,0
|
|
20230925,135900,16032560,5640,5640,5640,5640,57
|
|
20230925,135800,15711080,5640,5640,5640,5640,0
|
|
20230925,135700,15711080,5640,5640,5640,5640,0
|
|
20230925,135600,15711080,5640,5640,5640,5640,0
|
|
20230925,135500,15711080,5640,5640,5640,5640,0
|
|
20230925,135400,15711080,5640,5640,5640,5640,0
|
|
20230925,135300,15711080,5640,5640,5640,5640,0
|
|
20230925,135200,15711080,5640,5640,5640,5640,0
|
|
20230925,135100,15711080,5640,5640,5640,5640,0
|
|
20230925,135000,15711080,5640,5640,5640,5640,0
|
|
20230925,134900,15711080,5640,5640,5640,5640,0
|
|
20230925,134800,15711080,5640,5640,5640,5640,0
|
|
20230925,134700,15711080,5640,5640,5640,5640,50
|
|
20230925,134600,15429080,5640,5640,5640,5640,5
|
|
20230925,134500,15400880,5660,5660,5660,5660,0
|
|
20230925,134400,15400880,5660,5660,5660,5660,0
|
|
20230925,134300,15400880,5660,5660,5660,5660,0
|
|
20230925,134200,15400880,5660,5660,5660,5660,0
|
|
20230925,134100,15400880,5660,5660,5660,5660,0
|
|
20230925,134000,15400880,5660,5660,5660,5660,0
|
|
20230925,133900,15400880,5660,5660,5660,5660,0
|
|
20230925,133800,15400880,5660,5660,5660,5660,0
|
|
20230925,133700,15400880,5660,5660,5660,5660,0
|
|
20230925,133600,15400880,5660,5660,5660,5660,0
|
|
20230925,133500,15400880,5660,5660,5660,5660,0
|
|
20230925,133400,15400880,5660,5660,5660,5660,0
|
|
20230925,133300,15400880,5660,5660,5660,5660,0
|
|
20230925,133200,15400880,5660,5660,5660,5660,0
|
|
20230925,133100,15400880,5660,5660,5660,5660,0
|
|
20230925,133000,15400880,5660,5660,5660,5660,0
|
|
20230925,132900,15400880,5660,5660,5660,5660,0
|
|
20230925,132800,15400880,5660,5660,5660,5660,0
|
|
20230925,132700,15400880,5660,5660,5660,5660,0
|
|
20230925,132600,15400880,5660,5660,5660,5660,0
|
|
20230925,132500,15400880,5660,5660,5660,5660,0
|
|
20230925,132400,15400880,5660,5660,5660,5660,0
|
|
20230925,132300,15400880,5660,5660,5660,5660,0
|
|
20230925,132200,15400880,5660,5660,5660,5660,1
|
|
20230925,132100,15395220,5640,5640,5640,5640,0
|
|
20230925,132000,15395220,5640,5640,5640,5640,0
|
|
20230925,131900,15395220,5640,5640,5640,5640,0
|
|
20230925,131800,15395220,5640,5640,5640,5640,0
|
|
20230925,131700,15395220,5640,5640,5640,5640,0
|
|
20230925,131600,15395220,5640,5640,5640,5640,0
|
|
20230925,131500,15395220,5640,5640,5640,5640,0
|
|
20230925,131400,15395220,5640,5640,5640,5640,0
|
|
20230925,131300,15395220,5640,5640,5640,5640,0
|
|
20230925,131200,15395220,5640,5640,5640,5640,0
|
|
20230925,131100,15395220,5640,5640,5640,5640,0
|
|
20230925,131000,15395220,5640,5640,5640,5640,0
|
|
20230925,130900,15395220,5640,5640,5640,5640,0
|
|
20230925,130800,15395220,5640,5650,5650,5640,220
|
|
20230925,130700,14152230,5660,5660,5660,5660,0
|
|
20230925,130600,14152230,5660,5660,5660,5660,0
|
|
20230925,130500,14152230,5660,5660,5660,5660,5
|
|
20230925,130400,14123930,5660,5660,5660,5660,0
|
|
20230925,130300,14123930,5660,5660,5660,5660,0
|
|
20230925,130200,14123930,5660,5660,5660,5660,0
|
|
20230925,130100,14123930,5660,5660,5660,5660,5
|
|
20230925,130000,14095630,5660,5660,5660,5660,10
|
|
20230925,125900,14039030,5660,5660,5660,5660,0
|
|
20230925,125800,14039030,5660,5660,5660,5660,0
|
|
20230925,125700,14039030,5660,5660,5660,5660,5
|
|
20230925,125600,14010730,5650,5650,5650,5650,0
|
|
20230925,125500,14010730,5650,5650,5650,5650,0
|
|
20230925,125400,14010730,5650,5650,5650,5650,0
|
|
20230925,125300,14010730,5650,5650,5650,5650,0
|
|
20230925,125200,14010730,5650,5650,5650,5650,0
|
|
20230925,125100,14010730,5650,5650,5650,5650,0
|
|
20230925,125000,14010730,5650,5650,5650,5650,100
|
|
20230925,124900,13445730,5660,5660,5660,5660,0
|
|
20230925,124800,13445730,5660,5660,5660,5660,0
|
|
20230925,124700,13445730,5660,5650,5660,5650,2
|
|
20230925,124600,13434420,5660,5660,5660,5660,0
|
|
20230925,124500,13434420,5660,5660,5660,5660,0
|
|
20230925,124400,13434420,5660,5660,5660,5660,0
|
|
20230925,124300,13434420,5660,5660,5660,5660,0
|
|
20230925,124200,13434420,5660,5660,5660,5660,0
|
|
20230925,124100,13434420,5660,5660,5660,5660,2
|
|
20230925,124000,13423100,5660,5660,5660,5660,0
|
|
20230925,123900,13423100,5660,5660,5660,5660,0
|
|
20230925,123800,13423100,5660,5660,5660,5660,0
|
|
20230925,123700,13423100,5660,5660,5660,5660,0
|
|
20230925,123600,13423100,5660,5660,5660,5660,0
|
|
20230925,123500,13423100,5660,5660,5660,5660,0
|
|
20230925,123400,13423100,5660,5660,5660,5660,0
|
|
20230925,123300,13423100,5660,5660,5660,5660,0
|
|
20230925,123200,13423100,5660,5660,5660,5660,0
|
|
20230925,123100,13423100,5660,5660,5660,5660,0
|
|
20230925,123000,13423100,5660,5660,5660,5660,10
|
|
20230925,122900,13366500,5660,5660,5660,5660,0
|
|
20230925,122800,13366500,5660,5660,5660,5660,0
|
|
20230925,122700,13366500,5660,5660,5660,5660,0
|
|
20230925,122600,13366500,5660,5660,5660,5660,0
|
|
20230925,122500,13366500,5660,5660,5660,5660,0
|
|
20230925,122400,13366500,5660,5660,5660,5660,0
|
|
20230925,122300,13366500,5660,5660,5660,5660,0
|
|
20230925,122200,13366500,5660,5660,5660,5660,0
|
|
20230925,122100,13366500,5660,5660,5660,5660,0
|
|
20230925,122000,13366500,5660,5660,5660,5660,0
|
|
20230925,121900,13366500,5660,5660,5660,5660,0
|
|
20230925,121800,13366500,5660,5660,5660,5660,0
|
|
20230925,121700,13366500,5660,5660,5660,5660,0
|
|
20230925,121600,13366500,5660,5660,5660,5660,0
|
|
20230925,121500,13366500,5660,5660,5660,5660,0
|
|
20230925,121400,13366500,5660,5660,5660,5660,0
|
|
20230925,121300,13366500,5660,5660,5660,5660,18
|
|
20230925,121200,13264620,5660,5660,5660,5660,0
|
|
20230925,121100,13264620,5660,5660,5660,5660,0
|
|
20230925,121000,13264620,5660,5660,5660,5660,9
|
|
20230925,120900,13213680,5660,5660,5660,5660,0
|
|
20230925,120800,13213680,5660,5660,5660,5660,10
|
|
20230925,120700,13157080,5660,5660,5660,5660,0
|
|
20230925,120600,13157080,5660,5660,5660,5660,0
|
|
20230925,120500,13157080,5660,5660,5660,5660,0
|
|
20230925,120400,13157080,5660,5660,5660,5660,0
|
|
20230925,120300,13157080,5660,5660,5660,5660,0
|
|
20230925,120200,13157080,5660,5660,5660,5660,0
|
|
20230925,120100,13157080,5660,5660,5660,5660,0
|
|
20230925,120000,13157080,5660,5660,5660,5660,0
|
|
20230925,115900,13157080,5660,5660,5660,5660,0
|
|
20230925,115800,13157080,5660,5660,5660,5660,0
|
|
20230925,115700,13157080,5660,5660,5660,5660,0
|
|
20230925,115600,13157080,5660,5660,5660,5660,0
|
|
20230925,115500,13157080,5660,5660,5660,5660,0
|
|
20230925,115400,13157080,5660,5660,5660,5660,0
|
|
20230925,115300,13157080,5660,5660,5660,5660,0
|
|
20230925,115200,13157080,5660,5660,5660,5660,0
|
|
20230925,115100,13157080,5660,5660,5660,5660,0
|
|
20230925,115000,13157080,5660,5660,5660,5660,0
|
|
20230925,114900,13157080,5660,5660,5660,5660,0
|
|
20230925,114800,13157080,5660,5660,5660,5660,1
|
|
20230925,114700,13151420,5650,5650,5650,5650,0
|
|
20230925,114600,13151420,5650,5650,5650,5650,0
|
|
20230925,114500,13151420,5650,5650,5650,5650,0
|
|
20230925,114400,13151420,5650,5650,5650,5650,0
|
|
20230925,114300,13151420,5650,5650,5650,5650,0
|
|
20230925,114200,13151420,5650,5660,5660,5650,36
|
|
20230925,114100,12947890,5660,5660,5660,5660,87
|
|
20230925,114000,12455470,5660,5660,5660,5660,0
|
|
20230925,113900,12455470,5660,5660,5660,5660,0
|
|
20230925,113800,12455470,5660,5660,5660,5660,99
|
|
20230925,113700,11895130,5640,5640,5640,5640,0
|
|
20230925,113600,11895130,5640,5640,5640,5640,0
|
|
20230925,113500,11895130,5640,5640,5640,5640,0
|
|
20230925,113400,11895130,5640,5640,5640,5640,0
|
|
20230925,113300,11895130,5640,5640,5640,5640,0
|
|
20230925,113200,11895130,5640,5640,5640,5640,0
|
|
20230925,113100,11895130,5640,5640,5640,5640,0
|
|
20230925,113000,11895130,5640,5640,5640,5640,0
|
|
20230925,112900,11895130,5640,5640,5640,5640,0
|
|
20230925,112800,11895130,5640,5640,5640,5640,0
|
|
20230925,112700,11895130,5640,5640,5640,5640,0
|
|
20230925,112600,11895130,5640,5640,5640,5640,0
|
|
20230925,112500,11895130,5640,5640,5640,5640,0
|
|
20230925,112400,11895130,5640,5640,5640,5640,0
|
|
20230925,112300,11895130,5640,5640,5640,5640,0
|
|
20230925,112200,11895130,5640,5640,5640,5640,0
|
|
20230925,112100,11895130,5640,5640,5640,5640,0
|
|
20230925,112000,11895130,5640,5640,5640,5640,0
|
|
20230925,111900,11895130,5640,5640,5640,5640,1
|
|
20230925,111800,11889490,5670,5670,5670,5670,0
|
|
20230925,111700,11889490,5670,5670,5670,5670,0
|
|
20230925,111600,11889490,5670,5670,5670,5670,0
|
|
20230925,111500,11889490,5670,5670,5670,5670,0
|
|
20230925,111400,11889490,5670,5670,5670,5670,0
|
|
20230925,111300,11889490,5670,5670,5670,5670,0
|
|
20230925,111200,11889490,5670,5670,5670,5670,0
|
|
20230925,111100,11889490,5670,5670,5670,5670,0
|
|
20230925,111000,11889490,5670,5670,5670,5670,0
|
|
20230925,110900,11889490,5670,5670,5670,5670,0
|
|
20230925,110800,11889490,5670,5670,5670,5670,0
|
|
20230925,110700,11889490,5670,5670,5670,5670,0
|
|
20230925,110600,11889490,5670,5670,5670,5670,0
|
|
20230925,110500,11889490,5670,5670,5670,5670,1
|
|
20230925,110400,11883820,5670,5670,5670,5670,4
|
|
20230925,110300,11861140,5670,5670,5670,5670,0
|
|
20230925,110200,11861140,5670,5670,5670,5670,0
|
|
20230925,110100,11861140,5670,5670,5670,5670,0
|
|
20230925,110000,11861140,5670,5670,5670,5670,0
|
|
20230925,105900,11861140,5670,5670,5670,5670,0
|
|
20230925,105800,11861140,5670,5670,5670,5670,0
|
|
20230925,105700,11861140,5670,5670,5670,5670,0
|
|
20230925,105600,11861140,5670,5670,5670,5670,0
|
|
20230925,105500,11861140,5670,5670,5670,5670,0
|
|
20230925,105400,11861140,5670,5670,5670,5670,0
|
|
20230925,105300,11861140,5670,5670,5670,5670,0
|
|
20230925,105200,11861140,5670,5670,5670,5670,0
|
|
20230925,105100,11861140,5670,5670,5670,5670,0
|
|
20230925,105000,11861140,5670,5670,5670,5670,1
|
|
20230925,104900,11855470,5670,5650,5670,5650,290
|
|
20230925,104800,10213900,5660,5660,5660,5660,0
|
|
20230925,104700,10213900,5660,5660,5660,5660,0
|
|
20230925,104600,10213900,5660,5660,5660,5660,0
|
|
20230925,104500,10213900,5660,5660,5660,5660,0
|
|
20230925,104400,10213900,5660,5660,5660,5660,0
|
|
20230925,104300,10213900,5660,5660,5660,5660,0
|
|
20230925,104200,10213900,5660,5660,5660,5660,0
|
|
20230925,104100,10213900,5660,5660,5660,5660,0
|
|
20230925,104000,10213900,5660,5660,5660,5660,0
|
|
20230925,103900,10213900,5660,5660,5660,5660,0
|
|
20230925,103800,10213900,5660,5660,5660,5660,0
|
|
20230925,103700,10213900,5660,5660,5660,5660,0
|
|
20230925,103600,10213900,5660,5660,5660,5660,0
|
|
20230925,103500,10213900,5660,5630,5660,5630,103
|
|
20230925,103400,9633920,5630,5630,5630,5630,0
|
|
20230925,103300,9633920,5630,5630,5630,5630,68
|
|
20230925,103200,9251080,5620,5670,5670,5620,616
|
|
20230925,103100,5767100,5710,5710,5710,5710,0
|
|
20230925,103000,5767100,5710,5710,5710,5710,0
|
|
20230925,102900,5767100,5710,5710,5710,5710,0
|
|
20230925,102800,5767100,5710,5710,5710,5710,0
|
|
20230925,102700,5767100,5710,5710,5710,5710,0
|
|
20230925,102600,5767100,5710,5710,5710,5710,0
|
|
20230925,102500,5767100,5710,5710,5710,5710,0
|
|
20230925,102400,5767100,5710,5710,5710,5710,0
|
|
20230925,102300,5767100,5710,5710,5710,5710,0
|
|
20230925,102200,5767100,5710,5710,5710,5710,0
|
|
20230925,102100,5767100,5710,5710,5710,5710,0
|
|
20230925,102000,5767100,5710,5710,5710,5710,0
|
|
20230925,101900,5767100,5710,5710,5710,5710,0
|
|
20230925,101800,5767100,5710,5710,5710,5710,0
|
|
20230925,101700,5767100,5710,5710,5710,5710,0
|
|
20230925,101600,5767100,5710,5710,5710,5710,0
|
|
20230925,101500,5767100,5710,5710,5710,5710,1
|
|
20230925,101400,5761390,5680,5680,5680,5680,1
|
|
20230925,101300,5755710,5680,5680,5680,5680,5
|
|
20230925,101200,5727310,5690,5690,5690,5690,0
|
|
20230925,101100,5727310,5690,5690,5690,5690,0
|
|
20230925,101000,5727310,5690,5690,5690,5690,0
|
|
20230925,100900,5727310,5690,5690,5690,5690,0
|
|
20230925,100800,5727310,5690,5690,5690,5690,0
|
|
20230925,100700,5727310,5690,5690,5690,5690,0
|
|
20230925,100600,5727310,5690,5690,5690,5690,0
|
|
20230925,100500,5727310,5690,5690,5690,5690,0
|
|
20230925,100400,5727310,5690,5690,5690,5690,4
|
|
20230925,100300,5704550,5720,5720,5720,5720,1
|
|
20230925,100200,5698830,5680,5680,5680,5680,0
|
|
20230925,100100,5698830,5680,5680,5680,5680,0
|
|
20230925,100000,5698830,5680,5680,5680,5680,0
|
|
20230925,095900,5698830,5680,5680,5680,5680,0
|
|
20230925,095800,5698830,5680,5680,5680,5680,0
|
|
20230925,095700,5698830,5680,5680,5680,5680,0
|
|
20230925,095600,5698830,5680,5680,5680,5680,0
|
|
20230925,095500,5698830,5680,5680,5680,5680,0
|
|
20230925,095400,5698830,5680,5680,5680,5680,0
|
|
20230925,095300,5698830,5680,5680,5680,5680,0
|
|
20230925,095200,5698830,5680,5680,5680,5680,0
|
|
20230925,095100,5698830,5680,5680,5680,5680,0
|
|
20230925,095000,5698830,5680,5680,5680,5680,0
|
|
20230925,094900,5698830,5680,5680,5680,5680,61
|
|
20230925,094800,5352350,5660,5660,5660,5660,0
|
|
20230925,094700,5352350,5660,5660,5660,5660,16
|
|
20230925,094600,5261790,5680,5670,5680,5670,5
|
|
20230925,094500,5233410,5680,5680,5680,5680,0
|
|
20230925,094400,5233410,5680,5680,5680,5680,0
|
|
20230925,094300,5233410,5680,5680,5680,5680,0
|
|
20230925,094200,5233410,5680,5680,5680,5680,0
|
|
20230925,094100,5233410,5680,5680,5680,5660,178
|
|
20230925,094000,4224260,5680,5690,5690,5680,141
|
|
20230925,093900,3422840,5740,5740,5740,5740,0
|
|
20230925,093800,3422840,5740,5740,5740,5740,0
|
|
20230925,093700,3422840,5740,5740,5740,5740,0
|
|
20230925,093600,3422840,5740,5740,5740,5740,0
|
|
20230925,093500,3422840,5740,5740,5740,5740,0
|
|
20230925,093400,3422840,5740,5740,5740,5740,0
|
|
20230925,093300,3422840,5740,5740,5740,5740,0
|
|
20230925,093200,3422840,5740,5740,5740,5740,1
|
|
20230925,093100,3417100,5810,5810,5810,5810,0
|
|
20230925,093000,3417100,5810,5810,5810,5810,0
|
|
20230925,092900,3417100,5810,5810,5810,5810,0
|
|
20230925,092800,3417100,5810,5810,5810,5810,0
|
|
20230925,092700,3417100,5810,5810,5810,5810,0
|
|
20230925,092600,3417100,5810,5810,5810,5810,0
|
|
20230925,092500,3417100,5810,5810,5810,5810,0
|
|
20230925,092400,3417100,5810,5810,5810,5810,0
|
|
20230925,092300,3417100,5810,5810,5810,5810,0
|
|
20230925,092200,3417100,5810,5810,5810,5810,0
|
|
20230925,092100,3417100,5810,5810,5810,5810,0
|
|
20230925,092000,3417100,5810,5810,5810,5810,0
|
|
20230925,091900,3417100,5810,5810,5810,5810,0
|
|
20230925,091800,3417100,5810,5810,5810,5810,0
|
|
20230925,091700,3417100,5810,5810,5810,5810,0
|
|
20230925,091600,3417100,5810,5810,5810,5810,0
|
|
20230925,091500,3417100,5810,5810,5810,5810,0
|
|
20230925,091400,3417100,5810,5810,5810,5810,0
|
|
20230925,091300,3417100,5810,5810,5810,5810,0
|
|
20230925,091200,3417100,5810,5810,5810,5810,0
|
|
20230925,091100,3417100,5810,5810,5810,5810,0
|
|
20230925,091000,3417100,5810,5810,5810,5810,0
|
|
20230925,090900,3417100,5810,5810,5810,5810,0
|
|
20230925,090800,3417100,5810,5810,5810,5810,0
|
|
20230925,090700,3417100,5810,5810,5810,5810,0
|
|
20230925,090600,3417100,5810,5810,5810,5810,0
|
|
20230925,090500,3417100,5810,5810,5810,5810,0
|
|
20230925,090400,3417100,5810,5810,5810,5810,0
|
|
20230925,090300,3417100,5810,5810,5810,5810,1
|
|
20230925,090200,3411290,5700,5920,5930,5700,351
|
|
20230925,090100,1386020,5920,5970,5970,5690,62
|
|
20230925,090000,1032730,5660,5680,5990,5660,181
|