638 lines
29 KiB
CSV
638 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,193500,79017425,5090,5090,5090,5090,945
|
|
20230823,193400,79017425,5090,5090,5090,5090,0
|
|
20230823,193300,79017425,5090,5090,5090,5090,0
|
|
20230823,193200,79017425,5090,5090,5090,5090,0
|
|
20230823,193100,79017425,5090,5090,5090,5090,0
|
|
20230823,193000,79017425,5090,5090,5090,5090,0
|
|
20230823,192900,79017425,5090,5090,5090,5090,0
|
|
20230823,192800,79017425,5090,5090,5090,5090,0
|
|
20230823,192700,79017425,5090,5090,5090,5090,0
|
|
20230823,192600,79017425,5090,5090,5090,5090,0
|
|
20230823,192500,79017425,5090,5090,5090,5090,0
|
|
20230823,192400,79017425,5090,5090,5090,5090,0
|
|
20230823,192300,79017425,5090,5090,5090,5090,0
|
|
20230823,192200,79017425,5090,5090,5090,5090,0
|
|
20230823,192100,79017425,5090,5090,5090,5090,0
|
|
20230823,192000,79017425,5090,5090,5090,5090,0
|
|
20230823,191900,79017425,5090,5090,5090,5090,0
|
|
20230823,191800,79017425,5090,5090,5090,5090,0
|
|
20230823,191700,79017425,5090,5090,5090,5090,0
|
|
20230823,191600,79017425,5090,5090,5090,5090,0
|
|
20230823,191500,79017425,5090,5090,5090,5090,0
|
|
20230823,191400,79017425,5090,5090,5090,5090,0
|
|
20230823,191300,79017425,5090,5090,5090,5090,0
|
|
20230823,191200,79017425,5090,5090,5090,5090,0
|
|
20230823,191100,79017425,5090,5090,5090,5090,0
|
|
20230823,191000,79017425,5090,5090,5090,5090,0
|
|
20230823,190900,79017425,5090,5090,5090,5090,0
|
|
20230823,190800,79017425,5090,5090,5090,5090,0
|
|
20230823,190700,79017425,5090,5090,5090,5090,0
|
|
20230823,190600,79017425,5090,5090,5090,5090,0
|
|
20230823,190500,79017425,5090,5090,5090,5090,945
|
|
20230823,190400,79017425,5090,5090,5090,5090,0
|
|
20230823,190300,79017425,5090,5090,5090,5090,0
|
|
20230823,190200,79017425,5090,5090,5090,5090,0
|
|
20230823,190100,79017425,5090,5090,5090,5090,0
|
|
20230823,190000,79017425,5090,5090,5090,5090,0
|
|
20230823,185900,79017425,5090,5090,5090,5090,0
|
|
20230823,185800,79017425,5090,5090,5090,5090,0
|
|
20230823,185700,79017425,5090,5090,5090,5090,0
|
|
20230823,185600,79017425,5090,5090,5090,5090,0
|
|
20230823,185500,79017425,5090,5090,5090,5090,0
|
|
20230823,185400,79017425,5090,5090,5090,5090,0
|
|
20230823,185300,79017425,5090,5090,5090,5090,0
|
|
20230823,185200,79017425,5090,5090,5090,5090,0
|
|
20230823,185100,79017425,5090,5090,5090,5090,0
|
|
20230823,185000,79017425,5090,5090,5090,5090,0
|
|
20230823,184900,79017425,5090,5090,5090,5090,0
|
|
20230823,184800,79017425,5090,5090,5090,5090,0
|
|
20230823,184700,79017425,5090,5090,5090,5090,0
|
|
20230823,184600,79017425,5090,5090,5090,5090,0
|
|
20230823,184500,79017425,5090,5090,5090,5090,0
|
|
20230823,184400,79017425,5090,5090,5090,5090,0
|
|
20230823,184300,79017425,5090,5090,5090,5090,0
|
|
20230823,184200,79017425,5090,5090,5090,5090,0
|
|
20230823,184100,79017425,5090,5090,5090,5090,0
|
|
20230823,184000,79017425,5090,5090,5090,5090,0
|
|
20230823,183900,79017425,5090,5090,5090,5090,0
|
|
20230823,183800,79017425,5090,5090,5090,5090,0
|
|
20230823,183700,79017425,5090,5090,5090,5090,0
|
|
20230823,183600,79017425,5090,5090,5090,5090,0
|
|
20230823,183500,79017425,5090,5090,5090,5090,945
|
|
20230823,183400,79017425,5090,5090,5090,5090,0
|
|
20230823,183300,79017425,5090,5090,5090,5090,0
|
|
20230823,183200,79017425,5090,5090,5090,5090,0
|
|
20230823,183100,79017425,5090,5090,5090,5090,0
|
|
20230823,183000,79017425,5090,5090,5090,5090,0
|
|
20230823,182900,79017425,5090,5090,5090,5090,0
|
|
20230823,182800,79017425,5090,5090,5090,5090,0
|
|
20230823,182700,79017425,5090,5090,5090,5090,0
|
|
20230823,182600,79017425,5090,5090,5090,5090,0
|
|
20230823,182500,79017425,5090,5090,5090,5090,0
|
|
20230823,182400,79017425,5090,5090,5090,5090,0
|
|
20230823,182300,79017425,5090,5090,5090,5090,0
|
|
20230823,182200,79017425,5090,5090,5090,5090,0
|
|
20230823,182100,79017425,5090,5090,5090,5090,0
|
|
20230823,182000,79017425,5090,5090,5090,5090,0
|
|
20230823,181900,79017425,5090,5090,5090,5090,0
|
|
20230823,181800,79017425,5090,5090,5090,5090,0
|
|
20230823,181700,79017425,5090,5090,5090,5090,0
|
|
20230823,181600,79017425,5090,5090,5090,5090,0
|
|
20230823,181500,79017425,5090,5090,5090,5090,0
|
|
20230823,181400,79017425,5090,5090,5090,5090,0
|
|
20230823,181300,79017425,5090,5090,5090,5090,0
|
|
20230823,181200,79017425,5090,5090,5090,5090,0
|
|
20230823,181100,79017425,5090,5090,5090,5090,0
|
|
20230823,181000,79017425,5090,5090,5090,5090,0
|
|
20230823,180900,79017425,5090,5090,5090,5090,0
|
|
20230823,180800,79017425,5090,5090,5090,5090,0
|
|
20230823,180700,79017425,5090,5090,5090,5090,0
|
|
20230823,180600,79017425,5090,5090,5090,5090,0
|
|
20230823,180500,79017425,5090,5090,5090,5090,945
|
|
20230823,180400,79017425,5090,5090,5090,5090,0
|
|
20230823,180300,79017425,5090,5090,5090,5090,0
|
|
20230823,180200,79017425,5090,5090,5090,5090,0
|
|
20230823,180100,79017425,5090,5090,5090,5090,0
|
|
20230823,180000,79017425,5090,5090,5090,5090,0
|
|
20230823,175900,79017425,5090,5090,5090,5090,0
|
|
20230823,175800,79017425,5090,5090,5090,5090,0
|
|
20230823,175700,79017425,5090,5090,5090,5090,0
|
|
20230823,175600,79017425,5090,5090,5090,5090,0
|
|
20230823,175500,79017425,5090,5090,5090,5090,0
|
|
20230823,175400,79017425,5090,5090,5090,5090,0
|
|
20230823,175300,79017425,5090,5090,5090,5090,0
|
|
20230823,175200,79017425,5090,5090,5090,5090,0
|
|
20230823,175100,79017425,5090,5090,5090,5090,0
|
|
20230823,175000,79017425,5090,5090,5090,5090,0
|
|
20230823,174900,79017425,5090,5090,5090,5090,0
|
|
20230823,174800,79017425,5090,5090,5090,5090,0
|
|
20230823,174700,79017425,5090,5090,5090,5090,0
|
|
20230823,174600,79017425,5090,5090,5090,5090,0
|
|
20230823,174500,79017425,5090,5090,5090,5090,0
|
|
20230823,174400,79017425,5090,5090,5090,5090,0
|
|
20230823,174300,79017425,5090,5090,5090,5090,0
|
|
20230823,174200,79017425,5090,5090,5090,5090,0
|
|
20230823,174100,79017425,5090,5090,5090,5090,0
|
|
20230823,174000,79017425,5090,5090,5090,5090,0
|
|
20230823,173900,79017425,5090,5090,5090,5090,0
|
|
20230823,173800,79017425,5090,5090,5090,5090,0
|
|
20230823,173700,79017425,5090,5090,5090,5090,0
|
|
20230823,173600,79017425,5090,5090,5090,5090,0
|
|
20230823,173500,79017425,5090,5090,5090,5090,945
|
|
20230823,173400,79017425,5090,5090,5090,5090,0
|
|
20230823,173300,79017425,5090,5090,5090,5090,0
|
|
20230823,173200,79017425,5090,5090,5090,5090,0
|
|
20230823,173100,79017425,5090,5090,5090,5090,0
|
|
20230823,173000,79017425,5090,5090,5090,5090,0
|
|
20230823,172900,79017425,5090,5090,5090,5090,0
|
|
20230823,172800,79017425,5090,5090,5090,5090,0
|
|
20230823,172700,79017425,5090,5090,5090,5090,0
|
|
20230823,172600,79017425,5090,5090,5090,5090,0
|
|
20230823,172500,79017425,5090,5090,5090,5090,0
|
|
20230823,172400,79017425,5090,5090,5090,5090,0
|
|
20230823,172300,79017425,5090,5090,5090,5090,0
|
|
20230823,172200,79017425,5090,5090,5090,5090,0
|
|
20230823,172100,79017425,5090,5090,5090,5090,0
|
|
20230823,172000,79017425,5090,5090,5090,5090,0
|
|
20230823,171900,79017425,5090,5090,5090,5090,0
|
|
20230823,171800,79017425,5090,5090,5090,5090,0
|
|
20230823,171700,79017425,5090,5090,5090,5090,0
|
|
20230823,171600,79017425,5090,5090,5090,5090,0
|
|
20230823,171500,79017425,5090,5090,5090,5090,0
|
|
20230823,171400,79017425,5090,5090,5090,5090,0
|
|
20230823,171300,79017425,5090,5090,5090,5090,0
|
|
20230823,171200,79017425,5090,5090,5090,5090,0
|
|
20230823,171100,79017425,5090,5090,5090,5090,0
|
|
20230823,171000,79017425,5090,5090,5090,5090,0
|
|
20230823,170900,79017425,5090,5090,5090,5090,0
|
|
20230823,170800,79017425,5090,5090,5090,5090,0
|
|
20230823,170700,79017425,5090,5090,5090,5090,0
|
|
20230823,170600,79017425,5090,5090,5090,5090,0
|
|
20230823,170500,79017425,5090,5090,5090,5090,945
|
|
20230823,170400,79017425,5090,5090,5090,5090,0
|
|
20230823,170300,79017425,5090,5090,5090,5090,0
|
|
20230823,170200,79017425,5090,5090,5090,5090,0
|
|
20230823,170100,79017425,5090,5090,5090,5090,0
|
|
20230823,170000,79017425,5090,5090,5090,5090,0
|
|
20230823,165900,79017425,5090,5090,5090,5090,0
|
|
20230823,165800,79017425,5090,5090,5090,5090,0
|
|
20230823,165700,79017425,5090,5090,5090,5090,0
|
|
20230823,165600,79017425,5090,5090,5090,5090,0
|
|
20230823,165500,79017425,5090,5090,5090,5090,0
|
|
20230823,165400,79017425,5090,5090,5090,5090,0
|
|
20230823,165300,79017425,5090,5090,5090,5090,0
|
|
20230823,165200,79017425,5090,5090,5090,5090,0
|
|
20230823,165100,79017425,5090,5090,5090,5090,0
|
|
20230823,165000,79017425,5090,5090,5090,5090,0
|
|
20230823,164900,79017425,5090,5090,5090,5090,0
|
|
20230823,164800,79017425,5090,5090,5090,5090,0
|
|
20230823,164700,79017425,5090,5090,5090,5090,0
|
|
20230823,164600,79017425,5090,5090,5090,5090,0
|
|
20230823,164500,79017425,5090,5090,5090,5090,0
|
|
20230823,164400,79017425,5090,5090,5090,5090,0
|
|
20230823,164300,79017425,5090,5090,5090,5090,0
|
|
20230823,164200,79017425,5090,5090,5090,5090,0
|
|
20230823,164100,79017425,5090,5090,5090,5090,0
|
|
20230823,164000,79017425,5090,5090,5090,5090,0
|
|
20230823,163900,79017425,5090,5090,5090,5090,0
|
|
20230823,163800,79017425,5090,5090,5090,5090,0
|
|
20230823,163700,79017425,5090,5090,5090,5090,0
|
|
20230823,163600,79017425,5090,5090,5090,5090,0
|
|
20230823,163500,79017425,5090,5090,5090,5090,945
|
|
20230823,163400,79017425,5090,5090,5090,5090,0
|
|
20230823,163300,79017425,5090,5090,5090,5090,0
|
|
20230823,163200,79017425,5090,5090,5090,5090,0
|
|
20230823,163100,79017425,5090,5090,5090,5090,0
|
|
20230823,163000,79017425,5090,5090,5090,5090,0
|
|
20230823,162900,79017425,5090,5090,5090,5090,0
|
|
20230823,162800,79017425,5090,5090,5090,5090,0
|
|
20230823,162700,79017425,5090,5090,5090,5090,0
|
|
20230823,162600,79017425,5090,5090,5090,5090,0
|
|
20230823,162500,79017425,5090,5090,5090,5090,0
|
|
20230823,162400,79017425,5090,5090,5090,5090,0
|
|
20230823,162300,79017425,5090,5090,5090,5090,0
|
|
20230823,162200,79017425,5090,5090,5090,5090,0
|
|
20230823,162100,79017425,5090,5090,5090,5090,0
|
|
20230823,162000,79017425,5090,5090,5090,5090,0
|
|
20230823,161900,79017425,5090,5090,5090,5090,0
|
|
20230823,161800,79017425,5090,5090,5090,5090,0
|
|
20230823,161700,79017425,5090,5090,5090,5090,0
|
|
20230823,161600,79017425,5090,5090,5090,5090,0
|
|
20230823,161500,79017425,5090,5090,5090,5090,0
|
|
20230823,161400,79017425,5090,5090,5090,5090,0
|
|
20230823,161300,79017425,5090,5090,5090,5090,0
|
|
20230823,161200,79017425,5090,5090,5090,5090,0
|
|
20230823,161100,79017425,5090,5090,5090,5090,0
|
|
20230823,161000,79017425,5090,5090,5090,5090,0
|
|
20230823,160900,79017425,5090,5090,5090,5090,0
|
|
20230823,160800,79017425,5090,5090,5090,5090,0
|
|
20230823,160700,79017425,5090,5090,5090,5090,0
|
|
20230823,160600,79017425,5090,5090,5090,5090,0
|
|
20230823,160500,79017425,5090,5090,5090,5090,945
|
|
20230823,160400,79017425,5090,5090,5090,5090,0
|
|
20230823,160300,79017425,5090,5090,5090,5090,0
|
|
20230823,160200,79017425,5090,5090,5090,5090,0
|
|
20230823,160100,79017425,5090,5090,5090,5090,0
|
|
20230823,160000,79017425,5090,5090,5090,5090,0
|
|
20230823,155900,79017425,5090,5090,5090,5090,0
|
|
20230823,155800,79017425,5090,5090,5090,5090,0
|
|
20230823,155700,79017425,5090,5090,5090,5090,0
|
|
20230823,155600,79017425,5090,5090,5090,5090,0
|
|
20230823,155500,79017425,5090,5090,5090,5090,0
|
|
20230823,155400,79017425,5090,5090,5090,5090,0
|
|
20230823,155300,79017425,5090,5090,5090,5090,0
|
|
20230823,155200,79017425,5090,5090,5090,5090,0
|
|
20230823,155100,79017425,5090,5090,5090,5090,0
|
|
20230823,155000,79017425,5090,5090,5090,5090,0
|
|
20230823,154900,79017425,5090,5090,5090,5090,0
|
|
20230823,154800,79017425,5090,5090,5090,5090,0
|
|
20230823,154700,79017425,5090,5090,5090,5090,0
|
|
20230823,154600,79017425,5090,5090,5090,5090,0
|
|
20230823,154500,79017425,5090,5090,5090,5090,0
|
|
20230823,154400,79017425,5090,5090,5090,5090,0
|
|
20230823,154300,79017425,5090,5090,5090,5090,0
|
|
20230823,154200,79017425,5090,5090,5090,5090,0
|
|
20230823,154100,79017425,5090,5090,5090,5090,0
|
|
20230823,154000,79017425,5090,5090,5090,5090,0
|
|
20230823,153900,79017425,5090,5090,5090,5090,0
|
|
20230823,153800,79017425,5090,5090,5090,5090,0
|
|
20230823,153700,79017425,5090,5090,5090,5090,0
|
|
20230823,153600,79017425,5090,5090,5090,5090,0
|
|
20230823,153500,79017425,5090,5090,5090,5090,945
|
|
20230823,153400,79017425,5090,5090,5090,5090,0
|
|
20230823,153300,79017425,5090,5090,5090,5090,0
|
|
20230823,153200,79017425,5090,5090,5090,5090,0
|
|
20230823,153100,79017425,5090,5090,5090,5090,0
|
|
20230823,153000,79017425,5090,5090,5090,5090,945
|
|
20230823,152900,74207375,5100,5100,5100,5100,0
|
|
20230823,152800,74207375,5100,5100,5100,5100,0
|
|
20230823,152700,74207375,5100,5100,5100,5100,0
|
|
20230823,152600,74207375,5100,5100,5100,5100,0
|
|
20230823,152500,74207375,5100,5100,5100,5100,0
|
|
20230823,152400,74207375,5100,5100,5100,5100,0
|
|
20230823,152300,74207375,5100,5100,5100,5100,0
|
|
20230823,152200,74207375,5100,5100,5100,5100,0
|
|
20230823,152100,74207375,5100,5100,5100,5100,0
|
|
20230823,152000,74207375,5100,5100,5100,5100,0
|
|
20230823,151900,74207375,5100,5060,5100,5060,760
|
|
20230823,151800,70347965,5070,5070,5070,5070,0
|
|
20230823,151700,70347965,5070,5070,5070,5070,0
|
|
20230823,151600,70347965,5070,5070,5070,5070,0
|
|
20230823,151500,70347965,5070,5070,5070,5070,0
|
|
20230823,151400,70347965,5070,5070,5070,5070,0
|
|
20230823,151300,70347965,5070,5070,5070,5070,0
|
|
20230823,151200,70347965,5070,5050,5070,5050,36
|
|
20230823,151100,70166125,5050,5050,5050,5050,0
|
|
20230823,151000,70166125,5050,5050,5050,5050,0
|
|
20230823,150900,70166125,5050,5050,5050,5050,2
|
|
20230823,150800,70156025,5020,5020,5020,5020,0
|
|
20230823,150700,70156025,5020,5020,5020,5020,0
|
|
20230823,150600,70156025,5020,5020,5020,5020,0
|
|
20230823,150500,70156025,5020,5020,5030,5020,1087
|
|
20230823,150400,64699255,5020,5020,5020,5020,0
|
|
20230823,150300,64699255,5020,5040,5040,5020,150
|
|
20230823,150200,63946095,5050,5050,5050,5050,2
|
|
20230823,150100,63935995,5040,5040,5040,5040,0
|
|
20230823,150000,63935995,5040,5040,5040,5040,3
|
|
20230823,145900,63920875,5050,5050,5050,5050,0
|
|
20230823,145800,63920875,5050,5050,5050,5050,0
|
|
20230823,145700,63920875,5050,5050,5050,5050,0
|
|
20230823,145600,63920875,5050,5050,5050,5050,0
|
|
20230823,145500,63920875,5050,5050,5050,5050,0
|
|
20230823,145400,63920875,5050,5050,5050,5050,0
|
|
20230823,145300,63920875,5050,5050,5050,5050,0
|
|
20230823,145200,63920875,5050,5050,5050,5050,5
|
|
20230823,145100,63895625,5050,5050,5050,5050,0
|
|
20230823,145000,63895625,5050,5050,5050,5050,0
|
|
20230823,144900,63895625,5050,5050,5050,5050,0
|
|
20230823,144800,63895625,5050,5050,5050,5050,0
|
|
20230823,144700,63895625,5050,5050,5050,5050,0
|
|
20230823,144600,63895625,5050,5050,5050,5050,0
|
|
20230823,144500,63895625,5050,5050,5050,5050,0
|
|
20230823,144400,63895625,5050,5050,5050,5050,0
|
|
20230823,144300,63895625,5050,5050,5050,5050,0
|
|
20230823,144200,63895625,5050,5050,5050,5050,0
|
|
20230823,144100,63895625,5050,5050,5050,5050,0
|
|
20230823,144000,63895625,5050,5050,5050,5050,0
|
|
20230823,143900,63895625,5050,5050,5050,5050,0
|
|
20230823,143800,63895625,5050,5050,5050,5050,0
|
|
20230823,143700,63895625,5050,5050,5050,5050,0
|
|
20230823,143600,63895625,5050,5050,5050,5050,0
|
|
20230823,143500,63895625,5050,5050,5050,5050,0
|
|
20230823,143400,63895625,5050,5050,5050,5050,0
|
|
20230823,143300,63895625,5050,5050,5050,5050,0
|
|
20230823,143200,63895625,5050,5050,5050,5050,0
|
|
20230823,143100,63895625,5050,5050,5050,5050,0
|
|
20230823,143000,63895625,5050,5050,5050,5050,0
|
|
20230823,142900,63895625,5050,5050,5050,5050,0
|
|
20230823,142800,63895625,5050,5050,5050,5050,16
|
|
20230823,142700,63814825,5040,5040,5040,5040,0
|
|
20230823,142600,63814825,5040,5040,5040,5040,1
|
|
20230823,142500,63809785,5040,5040,5040,5040,1
|
|
20230823,142400,63804745,5040,5050,5050,5040,51
|
|
20230823,142300,63547205,5050,5050,5050,5050,0
|
|
20230823,142200,63547205,5050,5050,5050,5050,0
|
|
20230823,142100,63547205,5050,5050,5050,5050,0
|
|
20230823,142000,63547205,5050,5050,5050,5050,0
|
|
20230823,141900,63547205,5050,5050,5050,5050,0
|
|
20230823,141800,63547205,5050,5050,5050,5050,0
|
|
20230823,141700,63547205,5050,5050,5050,5050,0
|
|
20230823,141600,63547205,5050,5050,5050,5050,0
|
|
20230823,141500,63547205,5050,5050,5050,5050,0
|
|
20230823,141400,63547205,5050,5050,5050,5050,0
|
|
20230823,141300,63547205,5050,5050,5050,5050,0
|
|
20230823,141200,63547205,5050,5050,5050,5050,0
|
|
20230823,141100,63547205,5050,5050,5050,5050,0
|
|
20230823,141000,63547205,5050,5050,5050,5050,0
|
|
20230823,140900,63547205,5050,5050,5050,5050,0
|
|
20230823,140800,63547205,5050,5050,5050,5050,0
|
|
20230823,140700,63547205,5050,5050,5050,5050,0
|
|
20230823,140600,63547205,5050,5050,5050,5050,0
|
|
20230823,140500,63547205,5050,5050,5050,5050,0
|
|
20230823,140400,63547205,5050,5050,5050,5050,0
|
|
20230823,140300,63547205,5050,5050,5050,5050,0
|
|
20230823,140200,63547205,5050,5050,5050,5050,0
|
|
20230823,140100,63547205,5050,5050,5050,5050,1
|
|
20230823,140000,63542155,5040,5040,5040,5040,0
|
|
20230823,135900,63542155,5040,5040,5040,5040,0
|
|
20230823,135800,63542155,5040,5040,5040,5040,2
|
|
20230823,135700,63532075,5050,5050,5050,5050,0
|
|
20230823,135600,63532075,5050,5050,5050,5050,0
|
|
20230823,135500,63532075,5050,5050,5050,5050,0
|
|
20230823,135400,63532075,5050,5050,5050,5050,0
|
|
20230823,135300,63532075,5050,5050,5050,5050,0
|
|
20230823,135200,63532075,5050,5050,5050,5050,0
|
|
20230823,135100,63532075,5050,5050,5050,5050,0
|
|
20230823,135000,63532075,5050,5050,5050,5050,0
|
|
20230823,134900,63532075,5050,5050,5050,5050,0
|
|
20230823,134800,63532075,5050,5050,5050,5050,0
|
|
20230823,134700,63532075,5050,5050,5050,5050,0
|
|
20230823,134600,63532075,5050,5050,5050,5050,0
|
|
20230823,134500,63532075,5050,5050,5050,5050,0
|
|
20230823,134400,63532075,5050,5050,5050,5050,0
|
|
20230823,134300,63532075,5050,5050,5050,5050,0
|
|
20230823,134200,63532075,5050,5050,5050,5050,0
|
|
20230823,134100,63532075,5050,5050,5050,5050,0
|
|
20230823,134000,63532075,5050,5050,5050,5050,0
|
|
20230823,133900,63532075,5050,5050,5050,5050,0
|
|
20230823,133800,63532075,5050,5050,5050,5050,0
|
|
20230823,133700,63532075,5050,5050,5050,5050,0
|
|
20230823,133600,63532075,5050,5050,5050,5050,0
|
|
20230823,133500,63532075,5050,5050,5050,5050,0
|
|
20230823,133400,63532075,5050,5050,5050,5050,0
|
|
20230823,133300,63532075,5050,5050,5050,5050,0
|
|
20230823,133200,63532075,5050,5050,5050,5050,0
|
|
20230823,133100,63532075,5050,5050,5050,5050,0
|
|
20230823,133000,63532075,5050,5050,5050,5050,0
|
|
20230823,132900,63532075,5050,5050,5050,5050,66
|
|
20230823,132800,63198775,5050,5030,5050,5030,10
|
|
20230823,132700,63148455,5030,5030,5030,5030,0
|
|
20230823,132600,63148455,5030,5030,5030,5030,2
|
|
20230823,132500,63138395,5010,5010,5010,5010,0
|
|
20230823,132400,63138395,5010,5010,5010,5010,0
|
|
20230823,132300,63138395,5010,5010,5010,5010,0
|
|
20230823,132200,63138395,5010,5010,5010,5010,0
|
|
20230823,132100,63138395,5010,5010,5010,5010,0
|
|
20230823,132000,63138395,5010,5020,5020,5010,300
|
|
20230823,131900,61635325,5020,5020,5020,5020,0
|
|
20230823,131800,61635325,5020,5020,5020,5020,0
|
|
20230823,131700,61635325,5020,5020,5020,5020,0
|
|
20230823,131600,61635325,5020,5020,5020,5020,0
|
|
20230823,131500,61635325,5020,5020,5020,5020,0
|
|
20230823,131400,61635325,5020,5020,5020,5020,0
|
|
20230823,131300,61635325,5020,5020,5020,5020,0
|
|
20230823,131200,61635325,5020,5020,5020,5020,0
|
|
20230823,131100,61635325,5020,5020,5020,5020,0
|
|
20230823,131000,61635325,5020,5020,5020,5020,0
|
|
20230823,130900,61635325,5020,5020,5020,5020,0
|
|
20230823,130800,61635325,5020,5020,5020,5020,0
|
|
20230823,130700,61635325,5020,5020,5020,5020,0
|
|
20230823,130600,61635325,5020,5020,5020,5020,70
|
|
20230823,130500,61283925,5000,5000,5000,5000,0
|
|
20230823,130400,61283925,5000,5000,5000,5000,0
|
|
20230823,130300,61283925,5000,5000,5000,5000,0
|
|
20230823,130200,61283925,5000,5000,5000,5000,0
|
|
20230823,130100,61283925,5000,5000,5000,5000,0
|
|
20230823,130000,61283925,5000,5000,5000,5000,0
|
|
20230823,125900,61283925,5000,5050,5050,5000,1000
|
|
20230823,125800,56273685,5060,5060,5060,5060,0
|
|
20230823,125700,56273685,5060,5060,5060,5060,0
|
|
20230823,125600,56273685,5060,5060,5060,5060,0
|
|
20230823,125500,56273685,5060,5060,5060,5060,0
|
|
20230823,125400,56273685,5060,5060,5060,5060,0
|
|
20230823,125300,56273685,5060,5060,5060,5060,0
|
|
20230823,125200,56273685,5060,5060,5060,5060,0
|
|
20230823,125100,56273685,5060,5060,5060,5060,1
|
|
20230823,125000,56268625,5050,5050,5050,5050,1
|
|
20230823,124900,56263575,5050,5050,5050,5050,0
|
|
20230823,124800,56263575,5050,5050,5050,5050,73
|
|
20230823,124700,55894925,5050,5050,5050,5050,256
|
|
20230823,124600,54602125,5050,5050,5050,5050,1200
|
|
20230823,124500,48542125,5050,5050,5050,5050,0
|
|
20230823,124400,48542125,5050,5050,5050,5050,4
|
|
20230823,124300,48521925,5040,5040,5040,5040,0
|
|
20230823,124200,48521925,5040,5040,5040,5040,0
|
|
20230823,124100,48521925,5040,5040,5040,5040,0
|
|
20230823,124000,48521925,5040,5040,5040,5040,3
|
|
20230823,123900,48506805,5040,5040,5040,5040,0
|
|
20230823,123800,48506805,5040,5040,5040,5040,0
|
|
20230823,123700,48506805,5040,5040,5040,5040,0
|
|
20230823,123600,48506805,5040,5040,5040,5040,0
|
|
20230823,123500,48506805,5040,5040,5040,5040,19
|
|
20230823,123400,48411045,5040,5040,5040,5040,0
|
|
20230823,123300,48411045,5040,5040,5040,5040,0
|
|
20230823,123200,48411045,5040,5040,5040,5040,0
|
|
20230823,123100,48411045,5040,5040,5040,5040,0
|
|
20230823,123000,48411045,5040,5040,5040,5040,0
|
|
20230823,122900,48411045,5040,5040,5040,5040,0
|
|
20230823,122800,48411045,5040,5040,5040,5040,1
|
|
20230823,122700,48406005,5030,5030,5030,5030,0
|
|
20230823,122600,48406005,5030,5030,5030,5030,0
|
|
20230823,122500,48406005,5030,5030,5030,5030,0
|
|
20230823,122400,48406005,5030,5030,5030,5030,0
|
|
20230823,122300,48406005,5030,5030,5030,5030,300
|
|
20230823,122200,46897005,5030,5030,5030,5030,6
|
|
20230823,122100,46866825,5050,5050,5050,5050,0
|
|
20230823,122000,46866825,5050,5050,5050,5050,0
|
|
20230823,121900,46866825,5050,5050,5050,5050,0
|
|
20230823,121800,46866825,5050,5050,5050,5050,0
|
|
20230823,121700,46866825,5050,5050,5050,5050,0
|
|
20230823,121600,46866825,5050,5050,5050,5050,0
|
|
20230823,121500,46866825,5050,5050,5050,5050,0
|
|
20230823,121400,46866825,5050,5050,5050,5050,0
|
|
20230823,121300,46866825,5050,5050,5050,5050,0
|
|
20230823,121200,46866825,5050,5050,5050,5050,0
|
|
20230823,121100,46866825,5050,5050,5050,5050,0
|
|
20230823,121000,46866825,5050,5050,5050,5050,0
|
|
20230823,120900,46866825,5050,5050,5050,5050,0
|
|
20230823,120800,46866825,5050,5050,5050,5050,0
|
|
20230823,120700,46866825,5050,5050,5050,5050,0
|
|
20230823,120600,46866825,5050,5050,5050,5050,0
|
|
20230823,120500,46866825,5050,5050,5050,5050,0
|
|
20230823,120400,46866825,5050,5050,5050,5050,0
|
|
20230823,120300,46866825,5050,5050,5050,5050,0
|
|
20230823,120200,46866825,5050,5050,5050,5050,0
|
|
20230823,120100,46866825,5050,5050,5050,5050,0
|
|
20230823,120000,46866825,5050,5050,5050,5050,0
|
|
20230823,115900,46866825,5050,5050,5050,5050,0
|
|
20230823,115800,46866825,5050,5050,5050,5050,0
|
|
20230823,115700,46866825,5050,5050,5050,5050,0
|
|
20230823,115600,46866825,5050,5050,5050,5050,0
|
|
20230823,115500,46866825,5050,5050,5050,5050,0
|
|
20230823,115400,46866825,5050,5040,5050,5040,2
|
|
20230823,115300,46856735,5030,5030,5030,5030,1
|
|
20230823,115200,46851705,5050,5050,5050,5050,0
|
|
20230823,115100,46851705,5050,5050,5050,5050,0
|
|
20230823,115000,46851705,5050,5050,5050,5050,0
|
|
20230823,114900,46851705,5050,5050,5050,5050,0
|
|
20230823,114800,46851705,5050,5050,5050,5050,0
|
|
20230823,114700,46851705,5050,5050,5050,5050,0
|
|
20230823,114600,46851705,5050,5050,5050,5050,0
|
|
20230823,114500,46851705,5050,5050,5050,5050,1
|
|
20230823,114400,46846655,5030,5030,5030,5030,290
|
|
20230823,114300,45387955,5050,5050,5050,5050,0
|
|
20230823,114200,45387955,5050,5050,5050,5050,0
|
|
20230823,114100,45387955,5050,5040,5050,5040,43
|
|
20230823,114000,45171225,5050,5040,5050,5040,22
|
|
20230823,113900,45060335,5000,5060,5060,5000,595
|
|
20230823,113800,42073005,5070,5070,5070,5070,0
|
|
20230823,113700,42073005,5070,5070,5070,5070,0
|
|
20230823,113600,42073005,5070,5070,5070,5070,0
|
|
20230823,113500,42073005,5070,5070,5070,5070,0
|
|
20230823,113400,42073005,5070,5070,5070,5070,0
|
|
20230823,113300,42073005,5070,5070,5070,5070,0
|
|
20230823,113200,42073005,5070,5070,5070,5070,0
|
|
20230823,113100,42073005,5070,5070,5070,5070,0
|
|
20230823,113000,42073005,5070,5070,5070,5070,0
|
|
20230823,112900,42073005,5070,5070,5070,5070,0
|
|
20230823,112800,42073005,5070,5070,5070,5070,0
|
|
20230823,112700,42073005,5070,5070,5070,5070,0
|
|
20230823,112600,42073005,5070,5070,5070,5070,14
|
|
20230823,112500,42002025,5080,5080,5080,5080,0
|
|
20230823,112400,42002025,5080,5080,5080,5080,5
|
|
20230823,112300,41976625,5080,5080,5080,5080,0
|
|
20230823,112200,41976625,5080,5080,5080,5080,0
|
|
20230823,112100,41976625,5080,5080,5080,5080,0
|
|
20230823,112000,41976625,5080,5080,5080,5080,0
|
|
20230823,111900,41976625,5080,5070,5080,5070,10
|
|
20230823,111800,41925915,5080,5070,5080,5070,3
|
|
20230823,111700,41910695,5080,5080,5080,5080,0
|
|
20230823,111600,41910695,5080,5080,5080,5080,0
|
|
20230823,111500,41910695,5080,5080,5080,5080,0
|
|
20230823,111400,41910695,5080,5080,5080,5080,0
|
|
20230823,111300,41910695,5080,5080,5080,5080,0
|
|
20230823,111200,41910695,5080,5080,5080,5080,0
|
|
20230823,111100,41910695,5080,5080,5080,5080,0
|
|
20230823,111000,41910695,5080,5080,5080,5080,1
|
|
20230823,110900,41905615,5080,5080,5080,5080,0
|
|
20230823,110800,41905615,5080,5080,5080,5080,0
|
|
20230823,110700,41905615,5080,5070,5080,5070,17
|
|
20230823,110600,41819415,5080,5080,5080,5080,0
|
|
20230823,110500,41819415,5080,5080,5080,5080,0
|
|
20230823,110400,41819415,5080,5080,5080,5080,0
|
|
20230823,110300,41819415,5080,5080,5080,5080,443
|
|
20230823,110200,39568975,5080,5080,5080,5080,0
|
|
20230823,110100,39568975,5080,5080,5080,5080,0
|
|
20230823,110000,39568975,5080,5080,5080,5080,0
|
|
20230823,105900,39568975,5080,5080,5080,5080,0
|
|
20230823,105800,39568975,5080,5080,5080,5080,0
|
|
20230823,105700,39568975,5080,5080,5080,5080,0
|
|
20230823,105600,39568975,5080,5080,5080,5080,0
|
|
20230823,105500,39568975,5080,5080,5080,5080,1
|
|
20230823,105400,39563895,5070,5070,5070,5070,0
|
|
20230823,105300,39563895,5070,5070,5070,5070,0
|
|
20230823,105200,39563895,5070,5070,5070,5070,0
|
|
20230823,105100,39563895,5070,5070,5070,5070,0
|
|
20230823,105000,39563895,5070,5070,5070,5070,2
|
|
20230823,104900,39553755,5050,5050,5050,5050,0
|
|
20230823,104800,39553755,5050,5050,5050,5050,317
|
|
20230823,104700,37952905,5050,5050,5050,5050,0
|
|
20230823,104600,37952905,5050,5050,5050,5050,0
|
|
20230823,104500,37952905,5050,5050,5050,5050,0
|
|
20230823,104400,37952905,5050,5050,5050,5050,1
|
|
20230823,104300,37947855,5040,5040,5040,5040,0
|
|
20230823,104200,37947855,5040,5040,5040,5040,13
|
|
20230823,104100,37882335,5050,5050,5050,5050,81
|
|
20230823,104000,37473285,5040,5040,5040,5040,10
|
|
20230823,103900,37422885,5040,5040,5040,5040,0
|
|
20230823,103800,37422885,5040,5050,5050,5020,916
|
|
20230823,103700,32809365,5060,5060,5060,5060,1
|
|
20230823,103600,32804305,5050,5050,5050,5050,0
|
|
20230823,103500,32804305,5050,5050,5050,5050,397
|
|
20230823,103400,30799455,5050,5050,5050,5050,0
|
|
20230823,103300,30799455,5050,5050,5050,5050,0
|
|
20230823,103200,30799455,5050,5050,5050,5050,0
|
|
20230823,103100,30799455,5050,5050,5050,5050,0
|
|
20230823,103000,30799455,5050,5050,5050,5050,0
|
|
20230823,102900,30799455,5050,5050,5050,5050,0
|
|
20230823,102800,30799455,5050,5050,5050,5050,0
|
|
20230823,102700,30799455,5050,5050,5050,5050,0
|
|
20230823,102600,30799455,5050,5050,5050,5050,0
|
|
20230823,102500,30799455,5050,5050,5050,5050,0
|
|
20230823,102400,30799455,5050,5050,5050,5050,1
|
|
20230823,102300,30794405,5030,5030,5030,5030,0
|
|
20230823,102200,30794405,5030,5030,5030,5030,0
|
|
20230823,102100,30794405,5030,5050,5050,5030,1086
|
|
20230823,102000,25318065,5060,5060,5060,5060,0
|
|
20230823,101900,25318065,5060,5060,5060,5060,0
|
|
20230823,101800,25318065,5060,5060,5060,5060,0
|
|
20230823,101700,25318065,5060,5060,5060,5060,0
|
|
20230823,101600,25318065,5060,5060,5060,5060,25
|
|
20230823,101500,25191565,5060,5060,5060,5060,2
|
|
20230823,101400,25181445,5050,5030,5050,5030,238
|
|
20230823,101300,23979565,5020,5020,5020,5020,0
|
|
20230823,101200,23979565,5020,5020,5020,5020,0
|
|
20230823,101100,23979565,5020,5020,5020,5020,0
|
|
20230823,101000,23979565,5020,5020,5020,5020,0
|
|
20230823,100900,23979565,5020,5020,5020,5020,10
|
|
20230823,100800,23929365,5050,5050,5050,5050,0
|
|
20230823,100700,23929365,5050,5050,5050,5050,0
|
|
20230823,100600,23929365,5050,5010,5050,5010,1511
|
|
20230823,100500,16324285,4995,4995,4995,4995,0
|
|
20230823,100400,16324285,4995,4995,4995,4995,200
|
|
20230823,100300,15325285,4995,4995,4995,4995,0
|
|
20230823,100200,15325285,4995,4995,4995,4995,0
|
|
20230823,100100,15325285,4995,4995,4995,4995,0
|
|
20230823,100000,15325285,4995,4995,4995,4995,0
|
|
20230823,095900,15325285,4995,4995,4995,4995,0
|
|
20230823,095800,15325285,4995,4995,4995,4995,0
|
|
20230823,095700,15325285,4995,4995,4995,4995,0
|
|
20230823,095600,15325285,4995,4995,4995,4995,0
|
|
20230823,095500,15325285,4995,4995,4995,4995,0
|
|
20230823,095400,15325285,4995,4995,4995,4995,0
|
|
20230823,095300,15325285,4995,4995,4995,4995,0
|
|
20230823,095200,15325285,4995,4995,4995,4995,0
|
|
20230823,095100,15325285,4995,4995,4995,4995,0
|
|
20230823,095000,15325285,4995,4995,4995,4995,2
|
|
20230823,094900,15315295,4995,4995,4995,4995,0
|
|
20230823,094800,15315295,4995,5000,5000,4995,777
|
|
20230823,094700,11431795,4995,4995,4995,4995,10
|
|
20230823,094600,11381845,5040,5040,5040,5040,0
|
|
20230823,094500,11381845,5040,5040,5040,5040,0
|
|
20230823,094400,11381845,5040,5040,5040,5040,0
|
|
20230823,094300,11381845,5040,5040,5040,5040,0
|
|
20230823,094200,11381845,5040,5040,5040,5040,0
|
|
20230823,094100,11381845,5040,5040,5040,5040,0
|
|
20230823,094000,11381845,5040,5040,5040,5040,0
|
|
20230823,093900,11381845,5040,5040,5040,5040,0
|
|
20230823,093800,11381845,5040,5040,5040,5040,0
|
|
20230823,093700,11381845,5040,5040,5040,5040,1
|
|
20230823,093600,11376805,4995,5020,5020,4995,130
|
|
20230823,093500,10725655,5020,5020,5020,5020,9
|
|
20230823,093400,10680475,5020,5020,5020,5020,1
|
|
20230823,093300,10675455,5000,5000,5000,5000,3
|
|
20230823,093200,10660455,4995,4995,4995,4995,0
|
|
20230823,093100,10660455,4995,5000,5000,4995,56
|
|
20230823,093000,10380560,5000,5020,5020,5000,796
|
|
20230823,092900,6387880,5040,5070,5070,5010,1014
|
|
20230823,092800,1282340,5090,5090,5090,5090,0
|
|
20230823,092700,1282340,5090,5090,5090,5090,0
|
|
20230823,092600,1282340,5090,5090,5090,5090,0
|
|
20230823,092500,1282340,5090,5090,5090,5090,0
|
|
20230823,092400,1282340,5090,5090,5090,5090,0
|
|
20230823,092300,1282340,5090,5090,5090,5090,0
|
|
20230823,092200,1282340,5090,5090,5090,5090,0
|
|
20230823,092100,1282340,5090,5090,5090,5090,1
|
|
20230823,092000,1277250,5080,5080,5080,5080,0
|
|
20230823,091900,1277250,5080,5080,5080,5080,0
|
|
20230823,091800,1277250,5080,5080,5080,5080,0
|
|
20230823,091700,1277250,5080,5080,5080,5080,1
|
|
20230823,091600,1272170,5090,5090,5090,5090,0
|
|
20230823,091500,1272170,5090,5090,5090,5090,10
|
|
20230823,091400,1221270,5090,5090,5090,5090,0
|
|
20230823,091300,1221270,5090,5090,5090,5090,1
|
|
20230823,091200,1216180,5100,5100,5100,5100,0
|
|
20230823,091100,1216180,5100,5100,5100,5100,1
|
|
20230823,091000,1211080,5130,5130,5130,5130,0
|
|
20230823,090900,1211080,5130,5130,5130,5130,0
|
|
20230823,090800,1211080,5130,5130,5130,5130,0
|
|
20230823,090700,1211080,5130,5130,5130,5130,0
|
|
20230823,090600,1211080,5130,5130,5130,5130,0
|
|
20230823,090500,1211080,5130,5130,5130,5120,49
|
|
20230823,090400,959740,5130,5130,5130,5130,68
|
|
20230823,090300,610900,5160,5160,5160,5160,0
|
|
20230823,090200,610900,5160,5160,5160,5160,0
|
|
20230823,090100,610900,5160,5130,5160,5130,5
|
|
20230823,090000,585220,5160,5130,5160,5130,114
|