585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,184200,54167200,5950,5950,5950,5950,82
|
|
20230803,184100,54167200,5950,5950,5950,5950,0
|
|
20230803,184000,54167200,5950,5950,5950,5950,0
|
|
20230803,183900,54167200,5950,5950,5950,5950,0
|
|
20230803,183800,54167200,5950,5950,5950,5950,0
|
|
20230803,183700,54167200,5950,5950,5950,5950,0
|
|
20230803,183600,54167200,5950,5950,5950,5950,0
|
|
20230803,183500,54167200,5950,5950,5950,5950,0
|
|
20230803,183400,54167200,5950,5950,5950,5950,0
|
|
20230803,183300,54167200,5950,5950,5950,5950,0
|
|
20230803,183200,54167200,5950,5950,5950,5950,0
|
|
20230803,183100,54167200,5950,5950,5950,5950,0
|
|
20230803,183000,54167200,5950,5950,5950,5950,0
|
|
20230803,182900,54167200,5950,5950,5950,5950,0
|
|
20230803,182800,54167200,5950,5950,5950,5950,0
|
|
20230803,182700,54167200,5950,5950,5950,5950,0
|
|
20230803,182600,54167200,5950,5950,5950,5950,0
|
|
20230803,182500,54167200,5950,5950,5950,5950,0
|
|
20230803,182400,54167200,5950,5950,5950,5950,0
|
|
20230803,182300,54167200,5950,5950,5950,5950,0
|
|
20230803,182200,54167200,5950,5950,5950,5950,0
|
|
20230803,182100,54167200,5950,5950,5950,5950,0
|
|
20230803,182000,54167200,5950,5950,5950,5950,0
|
|
20230803,181900,54167200,5950,5950,5950,5950,0
|
|
20230803,181800,54167200,5950,5950,5950,5950,0
|
|
20230803,181700,54167200,5950,5950,5950,5950,0
|
|
20230803,181600,54167200,5950,5950,5950,5950,0
|
|
20230803,181500,54167200,5950,5950,5950,5950,0
|
|
20230803,181400,54167200,5950,5950,5950,5950,0
|
|
20230803,181300,54167200,5950,5950,5950,5950,0
|
|
20230803,181200,54167200,5950,5950,5950,5950,82
|
|
20230803,181100,54167200,5950,5950,5950,5950,0
|
|
20230803,181000,54167200,5950,5950,5950,5950,0
|
|
20230803,180900,54167200,5950,5950,5950,5950,0
|
|
20230803,180800,54167200,5950,5950,5950,5950,0
|
|
20230803,180700,54167200,5950,5950,5950,5950,0
|
|
20230803,180600,54167200,5950,5950,5950,5950,0
|
|
20230803,180500,54167200,5950,5950,5950,5950,0
|
|
20230803,180400,54167200,5950,5950,5950,5950,0
|
|
20230803,180300,54167200,5950,5950,5950,5950,0
|
|
20230803,180200,54167200,5950,5950,5950,5950,0
|
|
20230803,180100,54167200,5950,5950,5950,5950,0
|
|
20230803,180000,54167200,5950,5950,5950,5950,0
|
|
20230803,175900,54167200,5950,5950,5950,5950,0
|
|
20230803,175800,54167200,5950,5950,5950,5950,0
|
|
20230803,175700,54167200,5950,5950,5950,5950,0
|
|
20230803,175600,54167200,5950,5950,5950,5950,0
|
|
20230803,175500,54167200,5950,5950,5950,5950,0
|
|
20230803,175400,54167200,5950,5950,5950,5950,0
|
|
20230803,175300,54167200,5950,5950,5950,5950,0
|
|
20230803,175200,54167200,5950,5950,5950,5950,0
|
|
20230803,175100,54167200,5950,5950,5950,5950,0
|
|
20230803,175000,54167200,5950,5950,5950,5950,0
|
|
20230803,174900,54167200,5950,5950,5950,5950,0
|
|
20230803,174800,54167200,5950,5950,5950,5950,0
|
|
20230803,174700,54167200,5950,5950,5950,5950,0
|
|
20230803,174600,54167200,5950,5950,5950,5950,0
|
|
20230803,174500,54167200,5950,5950,5950,5950,0
|
|
20230803,174400,54167200,5950,5950,5950,5950,0
|
|
20230803,174300,54167200,5950,5950,5950,5950,0
|
|
20230803,174200,54167200,5950,5950,5950,5950,82
|
|
20230803,174100,54167200,5950,5950,5950,5950,0
|
|
20230803,174000,54167200,5950,5950,5950,5950,0
|
|
20230803,173900,54167200,5950,5950,5950,5950,0
|
|
20230803,173800,54167200,5950,5950,5950,5950,0
|
|
20230803,173700,54167200,5950,5950,5950,5950,0
|
|
20230803,173600,54167200,5950,5950,5950,5950,0
|
|
20230803,173500,54167200,5950,5950,5950,5950,0
|
|
20230803,173400,54167200,5950,5950,5950,5950,0
|
|
20230803,173300,54167200,5950,5950,5950,5950,0
|
|
20230803,173200,54167200,5950,5950,5950,5950,0
|
|
20230803,173100,54167200,5950,5950,5950,5950,0
|
|
20230803,173000,54167200,5950,5950,5950,5950,0
|
|
20230803,172900,54167200,5950,5950,5950,5950,0
|
|
20230803,172800,54167200,5950,5950,5950,5950,0
|
|
20230803,172700,54167200,5950,5950,5950,5950,0
|
|
20230803,172600,54167200,5950,5950,5950,5950,0
|
|
20230803,172500,54167200,5950,5950,5950,5950,0
|
|
20230803,172400,54167200,5950,5950,5950,5950,0
|
|
20230803,172300,54167200,5950,5950,5950,5950,0
|
|
20230803,172200,54167200,5950,5950,5950,5950,0
|
|
20230803,172100,54167200,5950,5950,5950,5950,0
|
|
20230803,172000,54167200,5950,5950,5950,5950,0
|
|
20230803,171900,54167200,5950,5950,5950,5950,0
|
|
20230803,171800,54167200,5950,5950,5950,5950,0
|
|
20230803,171700,54167200,5950,5950,5950,5950,0
|
|
20230803,171600,54167200,5950,5950,5950,5950,0
|
|
20230803,171500,54167200,5950,5950,5950,5950,0
|
|
20230803,171400,54167200,5950,5950,5950,5950,0
|
|
20230803,171300,54167200,5950,5950,5950,5950,0
|
|
20230803,171200,54167200,5950,5950,5950,5950,82
|
|
20230803,171100,54167200,5950,5950,5950,5950,0
|
|
20230803,171000,54167200,5950,5950,5950,5950,0
|
|
20230803,170900,54167200,5950,5950,5950,5950,0
|
|
20230803,170800,54167200,5950,5950,5950,5950,0
|
|
20230803,170700,54167200,5950,5950,5950,5950,0
|
|
20230803,170600,54167200,5950,5950,5950,5950,0
|
|
20230803,170500,54167200,5950,5950,5950,5950,0
|
|
20230803,170400,54167200,5950,5950,5950,5950,0
|
|
20230803,170300,54167200,5950,5950,5950,5950,0
|
|
20230803,170200,54167200,5950,5950,5950,5950,0
|
|
20230803,170100,54167200,5950,5950,5950,5950,0
|
|
20230803,170000,54167200,5950,5950,5950,5950,0
|
|
20230803,165900,54167200,5950,5950,5950,5950,0
|
|
20230803,165800,54167200,5950,5950,5950,5950,0
|
|
20230803,165700,54167200,5950,5950,5950,5950,0
|
|
20230803,165600,54167200,5950,5950,5950,5950,0
|
|
20230803,165500,54167200,5950,5950,5950,5950,0
|
|
20230803,165400,54167200,5950,5950,5950,5950,0
|
|
20230803,165300,54167200,5950,5950,5950,5950,0
|
|
20230803,165200,54167200,5950,5950,5950,5950,0
|
|
20230803,165100,54167200,5950,5950,5950,5950,0
|
|
20230803,165000,54167200,5950,5950,5950,5950,0
|
|
20230803,164900,54167200,5950,5950,5950,5950,0
|
|
20230803,164800,54167200,5950,5950,5950,5950,0
|
|
20230803,164700,54167200,5950,5950,5950,5950,0
|
|
20230803,164600,54167200,5950,5950,5950,5950,0
|
|
20230803,164500,54167200,5950,5950,5950,5950,0
|
|
20230803,164400,54167200,5950,5950,5950,5950,0
|
|
20230803,164300,54167200,5950,5950,5950,5950,0
|
|
20230803,164200,54167200,5950,5950,5950,5950,82
|
|
20230803,164100,54167200,5950,5950,5950,5950,0
|
|
20230803,164000,54167200,5950,5950,5950,5950,0
|
|
20230803,163900,54167200,5950,5950,5950,5950,0
|
|
20230803,163800,54167200,5950,5950,5950,5950,0
|
|
20230803,163700,54167200,5950,5950,5950,5950,0
|
|
20230803,163600,54167200,5950,5950,5950,5950,0
|
|
20230803,163500,54167200,5950,5950,5950,5950,0
|
|
20230803,163400,54167200,5950,5950,5950,5950,0
|
|
20230803,163300,54167200,5950,5950,5950,5950,0
|
|
20230803,163200,54167200,5950,5950,5950,5950,0
|
|
20230803,163100,54167200,5950,5950,5950,5950,0
|
|
20230803,163000,54167200,5950,5950,5950,5950,0
|
|
20230803,162900,54167200,5950,5950,5950,5950,0
|
|
20230803,162800,54167200,5950,5950,5950,5950,0
|
|
20230803,162700,54167200,5950,5950,5950,5950,0
|
|
20230803,162600,54167200,5950,5950,5950,5950,0
|
|
20230803,162500,54167200,5950,5950,5950,5950,0
|
|
20230803,162400,54167200,5950,5950,5950,5950,0
|
|
20230803,162300,54167200,5950,5950,5950,5950,0
|
|
20230803,162200,54167200,5950,5950,5950,5950,0
|
|
20230803,162100,54167200,5950,5950,5950,5950,0
|
|
20230803,162000,54167200,5950,5950,5950,5950,0
|
|
20230803,161900,54167200,5950,5950,5950,5950,0
|
|
20230803,161800,54167200,5950,5950,5950,5950,0
|
|
20230803,161700,54167200,5950,5950,5950,5950,0
|
|
20230803,161600,54167200,5950,5950,5950,5950,0
|
|
20230803,161500,54167200,5950,5950,5950,5950,0
|
|
20230803,161400,54167200,5950,5950,5950,5950,0
|
|
20230803,161300,54167200,5950,5950,5950,5950,0
|
|
20230803,161200,54167200,5950,5950,5950,5950,82
|
|
20230803,161100,54167200,5950,5950,5950,5950,0
|
|
20230803,161000,54167200,5950,5950,5950,5950,0
|
|
20230803,160900,54167200,5950,5950,5950,5950,0
|
|
20230803,160800,54167200,5950,5950,5950,5950,0
|
|
20230803,160700,54167200,5950,5950,5950,5950,0
|
|
20230803,160600,54167200,5950,5950,5950,5950,0
|
|
20230803,160500,54167200,5950,5950,5950,5950,0
|
|
20230803,160400,54167200,5950,5950,5950,5950,0
|
|
20230803,160300,54167200,5950,5950,5950,5950,0
|
|
20230803,160200,54167200,5950,5950,5950,5950,0
|
|
20230803,160100,54167200,5950,5950,5950,5950,0
|
|
20230803,160000,54167200,5950,5950,5950,5950,0
|
|
20230803,155900,54167200,5950,5950,5950,5950,0
|
|
20230803,155800,54167200,5950,5950,5950,5950,0
|
|
20230803,155700,54167200,5950,5950,5950,5950,0
|
|
20230803,155600,54167200,5950,5950,5950,5950,0
|
|
20230803,155500,54167200,5950,5950,5950,5950,0
|
|
20230803,155400,54167200,5950,5950,5950,5950,0
|
|
20230803,155300,54167200,5950,5950,5950,5950,0
|
|
20230803,155200,54167200,5950,5950,5950,5950,0
|
|
20230803,155100,54167200,5950,5950,5950,5950,0
|
|
20230803,155000,54167200,5950,5950,5950,5950,0
|
|
20230803,154900,54167200,5950,5950,5950,5950,0
|
|
20230803,154800,54167200,5950,5950,5950,5950,0
|
|
20230803,154700,54167200,5950,5950,5950,5950,0
|
|
20230803,154600,54167200,5950,5950,5950,5950,0
|
|
20230803,154500,54167200,5950,5950,5950,5950,0
|
|
20230803,154400,54167200,5950,5950,5950,5950,0
|
|
20230803,154300,54167200,5950,5950,5950,5950,0
|
|
20230803,154200,54167200,5950,5950,5950,5950,82
|
|
20230803,154100,54167200,5950,5950,5950,5950,0
|
|
20230803,154000,54167200,5950,5950,5950,5950,0
|
|
20230803,153900,54167200,5950,5950,5950,5950,0
|
|
20230803,153800,54167200,5950,5950,5950,5950,0
|
|
20230803,153700,54167200,5950,5950,5950,5950,0
|
|
20230803,153600,54167200,5950,5950,5950,5950,0
|
|
20230803,153500,54167200,5950,5950,5950,5950,0
|
|
20230803,153400,54167200,5950,5950,5950,5950,0
|
|
20230803,153300,54167200,5950,5950,5950,5950,0
|
|
20230803,153200,54167200,5950,5950,5950,5950,0
|
|
20230803,153100,54167200,5950,5950,5950,5950,0
|
|
20230803,153000,54167200,5950,5950,5950,5950,82
|
|
20230803,152900,53679300,5960,5960,5960,5960,0
|
|
20230803,152800,53679300,5960,5960,5960,5960,0
|
|
20230803,152700,53679300,5960,5960,5960,5960,0
|
|
20230803,152600,53679300,5960,5960,5960,5960,0
|
|
20230803,152500,53679300,5960,5960,5960,5960,0
|
|
20230803,152400,53679300,5960,5960,5960,5960,0
|
|
20230803,152300,53679300,5960,5960,5960,5960,0
|
|
20230803,152200,53679300,5960,5960,5960,5960,0
|
|
20230803,152100,53679300,5960,5960,5960,5960,0
|
|
20230803,152000,53679300,5960,5960,5960,5960,0
|
|
20230803,151900,53679300,5960,5960,5960,5960,0
|
|
20230803,151800,53679300,5960,5960,5960,5960,0
|
|
20230803,151700,53679300,5960,5960,5960,5960,13
|
|
20230803,151600,53601820,5960,5960,5960,5960,50
|
|
20230803,151500,53303820,5990,5990,5990,5990,594
|
|
20230803,151400,49745760,5990,5950,5990,5950,1138
|
|
20230803,151300,42939910,5930,5930,5930,5930,0
|
|
20230803,151200,42939910,5930,5930,5930,5930,0
|
|
20230803,151100,42939910,5930,5930,5930,5930,0
|
|
20230803,151000,42939910,5930,5930,5930,5930,0
|
|
20230803,150900,42939910,5930,5930,5930,5930,0
|
|
20230803,150800,42939910,5930,5930,5930,5930,0
|
|
20230803,150700,42939910,5930,5930,5930,5930,0
|
|
20230803,150600,42939910,5930,5930,5930,5930,0
|
|
20230803,150500,42939910,5930,5930,5930,5930,0
|
|
20230803,150400,42939910,5930,5930,5930,5930,0
|
|
20230803,150300,42939910,5930,5930,5930,5930,0
|
|
20230803,150200,42939910,5930,5930,5930,5930,0
|
|
20230803,150100,42939910,5930,5930,5930,5930,0
|
|
20230803,150000,42939910,5930,5930,5930,5930,0
|
|
20230803,145900,42939910,5930,5930,5930,5930,0
|
|
20230803,145800,42939910,5930,5930,5930,5930,100
|
|
20230803,145700,42346910,5960,5960,5960,5960,0
|
|
20230803,145600,42346910,5960,5960,5960,5960,0
|
|
20230803,145500,42346910,5960,5960,5960,5960,2
|
|
20230803,145400,42334990,5940,5940,5940,5940,0
|
|
20230803,145300,42334990,5940,5940,5940,5940,2
|
|
20230803,145200,42323110,5950,5950,5950,5950,0
|
|
20230803,145100,42323110,5950,5950,5950,5950,0
|
|
20230803,145000,42323110,5950,5950,5950,5950,0
|
|
20230803,144900,42323110,5950,5950,5950,5950,0
|
|
20230803,144800,42323110,5950,5950,5950,5950,0
|
|
20230803,144700,42323110,5950,5950,5950,5950,0
|
|
20230803,144600,42323110,5950,5950,5950,5950,0
|
|
20230803,144500,42323110,5950,5950,5950,5950,22
|
|
20230803,144400,42192210,5980,5950,5980,5950,374
|
|
20230803,144300,39956040,5960,5960,5960,5960,0
|
|
20230803,144200,39956040,5960,5960,5960,5960,248
|
|
20230803,144100,38477960,5960,5960,5960,5960,10
|
|
20230803,144000,38418360,5980,5980,5980,5980,0
|
|
20230803,143900,38418360,5980,5970,5980,5970,153
|
|
20230803,143800,37504940,5970,5950,5970,5950,613
|
|
20230803,143700,33852450,5960,5960,5960,5960,547
|
|
20230803,143600,30592330,5950,5950,5950,5950,224
|
|
20230803,143500,29259530,5950,5950,5950,5950,0
|
|
20230803,143400,29259530,5950,5950,5950,5950,0
|
|
20230803,143300,29259530,5950,5950,5950,5950,0
|
|
20230803,143200,29259530,5950,5950,5950,5950,0
|
|
20230803,143100,29259530,5950,5950,5950,5950,0
|
|
20230803,143000,29259530,5950,5950,5950,5950,1
|
|
20230803,142900,29253580,5950,5950,5950,5950,0
|
|
20230803,142800,29253580,5950,5950,5950,5950,0
|
|
20230803,142700,29253580,5950,5950,5950,5950,0
|
|
20230803,142600,29253580,5950,5950,5950,5950,0
|
|
20230803,142500,29253580,5950,5950,5950,5950,0
|
|
20230803,142400,29253580,5950,5950,5950,5950,0
|
|
20230803,142300,29253580,5950,5950,5950,5950,0
|
|
20230803,142200,29253580,5950,5950,5950,5950,0
|
|
20230803,142100,29253580,5950,5950,5950,5950,0
|
|
20230803,142000,29253580,5950,5950,5950,5950,0
|
|
20230803,141900,29253580,5950,5950,5950,5950,0
|
|
20230803,141800,29253580,5950,5950,5950,5950,0
|
|
20230803,141700,29253580,5950,5950,5950,5950,0
|
|
20230803,141600,29253580,5950,5950,5950,5950,0
|
|
20230803,141500,29253580,5950,5950,5950,5950,0
|
|
20230803,141400,29253580,5950,5950,5950,5950,0
|
|
20230803,141300,29253580,5950,5950,5950,5950,0
|
|
20230803,141200,29253580,5950,5950,5950,5950,13
|
|
20230803,141100,29176230,5950,5940,5950,5940,3
|
|
20230803,141000,29158400,5940,5940,5940,5940,0
|
|
20230803,140900,29158400,5940,5940,5940,5940,0
|
|
20230803,140800,29158400,5940,5940,5940,5940,0
|
|
20230803,140700,29158400,5940,5930,5940,5930,229
|
|
20230803,140600,27799130,5930,5930,5930,5930,0
|
|
20230803,140500,27799130,5930,5930,5930,5930,0
|
|
20230803,140400,27799130,5930,5930,5930,5930,0
|
|
20230803,140300,27799130,5930,5930,5930,5930,0
|
|
20230803,140200,27799130,5930,5930,5930,5930,1
|
|
20230803,140100,27793200,5930,5930,5930,5930,0
|
|
20230803,140000,27793200,5930,5930,5930,5930,0
|
|
20230803,135900,27793200,5930,5930,5930,5930,0
|
|
20230803,135800,27793200,5930,5930,5930,5930,0
|
|
20230803,135700,27793200,5930,5930,5930,5930,0
|
|
20230803,135600,27793200,5930,5930,5930,5930,0
|
|
20230803,135500,27793200,5930,5930,5930,5930,0
|
|
20230803,135400,27793200,5930,5930,5930,5930,0
|
|
20230803,135300,27793200,5930,5930,5930,5930,0
|
|
20230803,135200,27793200,5930,5930,5930,5930,10
|
|
20230803,135100,27733900,5920,5920,5920,5920,0
|
|
20230803,135000,27733900,5920,5920,5920,5920,0
|
|
20230803,134900,27733900,5920,5920,5920,5920,2
|
|
20230803,134800,27722060,5930,5930,5930,5930,0
|
|
20230803,134700,27722060,5930,5930,5930,5930,0
|
|
20230803,134600,27722060,5930,5930,5930,5930,0
|
|
20230803,134500,27722060,5930,5930,5930,5930,0
|
|
20230803,134400,27722060,5930,5930,5930,5930,0
|
|
20230803,134300,27722060,5930,5920,5930,5920,25
|
|
20230803,134200,27573910,5920,5920,5920,5920,0
|
|
20230803,134100,27573910,5920,5920,5920,5920,0
|
|
20230803,134000,27573910,5920,5920,5920,5920,0
|
|
20230803,133900,27573910,5920,5920,5920,5920,0
|
|
20230803,133800,27573910,5920,5920,5920,5920,0
|
|
20230803,133700,27573910,5920,5920,5920,5920,0
|
|
20230803,133600,27573910,5920,5920,5920,5920,0
|
|
20230803,133500,27573910,5920,5920,5920,5920,0
|
|
20230803,133400,27573910,5920,5920,5920,5920,0
|
|
20230803,133300,27573910,5920,5920,5920,5920,0
|
|
20230803,133200,27573910,5920,5920,5920,5920,0
|
|
20230803,133100,27573910,5920,5920,5920,5920,0
|
|
20230803,133000,27573910,5920,5920,5920,5920,10
|
|
20230803,132900,27514710,5900,5900,5900,5900,0
|
|
20230803,132800,27514710,5900,5900,5900,5900,0
|
|
20230803,132700,27514710,5900,5900,5900,5900,0
|
|
20230803,132600,27514710,5900,5900,5900,5900,0
|
|
20230803,132500,27514710,5900,5900,5900,5900,0
|
|
20230803,132400,27514710,5900,5900,5900,5900,0
|
|
20230803,132300,27514710,5900,5900,5900,5900,0
|
|
20230803,132200,27514710,5900,5900,5900,5900,0
|
|
20230803,132100,27514710,5900,5900,5900,5900,0
|
|
20230803,132000,27514710,5900,5900,5900,5900,35
|
|
20230803,131900,27308210,5910,5910,5910,5910,0
|
|
20230803,131800,27308210,5910,5910,5910,5910,0
|
|
20230803,131700,27308210,5910,5910,5910,5910,0
|
|
20230803,131600,27308210,5910,5910,5910,5910,0
|
|
20230803,131500,27308210,5910,5910,5910,5910,0
|
|
20230803,131400,27308210,5910,5910,5910,5910,0
|
|
20230803,131300,27308210,5910,5910,5910,5910,0
|
|
20230803,131200,27308210,5910,5910,5910,5910,0
|
|
20230803,131100,27308210,5910,5910,5910,5910,0
|
|
20230803,131000,27308210,5910,5910,5910,5910,0
|
|
20230803,130900,27308210,5910,5910,5910,5910,2
|
|
20230803,130800,27296390,5920,5920,5920,5920,0
|
|
20230803,130700,27296390,5920,5920,5920,5920,0
|
|
20230803,130600,27296390,5920,5920,5920,5920,0
|
|
20230803,130500,27296390,5920,5920,5920,5920,0
|
|
20230803,130400,27296390,5920,5920,5920,5920,0
|
|
20230803,130300,27296390,5920,5920,5920,5920,0
|
|
20230803,130200,27296390,5920,5920,5920,5920,0
|
|
20230803,130100,27296390,5920,5920,5920,5920,0
|
|
20230803,130000,27296390,5920,5920,5920,5920,0
|
|
20230803,125900,27296390,5920,5920,5920,5920,0
|
|
20230803,125800,27296390,5920,5920,5920,5920,0
|
|
20230803,125700,27296390,5920,5920,5920,5920,0
|
|
20230803,125600,27296390,5920,5920,5920,5920,0
|
|
20230803,125500,27296390,5920,5920,5920,5920,1
|
|
20230803,125400,27290470,5920,5920,5920,5920,0
|
|
20230803,125300,27290470,5920,5920,5920,5920,0
|
|
20230803,125200,27290470,5920,5920,5920,5920,0
|
|
20230803,125100,27290470,5920,5920,5920,5920,3
|
|
20230803,125000,27272710,5900,5900,5900,5900,38
|
|
20230803,124900,27048510,5900,5900,5900,5900,0
|
|
20230803,124800,27048510,5900,5900,5900,5900,2
|
|
20230803,124700,27036710,5890,5890,5890,5890,0
|
|
20230803,124600,27036710,5890,5890,5890,5890,0
|
|
20230803,124500,27036710,5890,5890,5890,5890,0
|
|
20230803,124400,27036710,5890,5890,5890,5890,0
|
|
20230803,124300,27036710,5890,5890,5890,5890,0
|
|
20230803,124200,27036710,5890,5890,5890,5890,0
|
|
20230803,124100,27036710,5890,5890,5890,5890,0
|
|
20230803,124000,27036710,5890,5890,5890,5890,450
|
|
20230803,123900,24386210,5890,5890,5890,5890,0
|
|
20230803,123800,24386210,5890,5890,5890,5890,0
|
|
20230803,123700,24386210,5890,5890,5890,5890,0
|
|
20230803,123600,24386210,5890,5890,5890,5890,0
|
|
20230803,123500,24386210,5890,5890,5890,5890,0
|
|
20230803,123400,24386210,5890,5890,5890,5890,0
|
|
20230803,123300,24386210,5890,5890,5890,5890,0
|
|
20230803,123200,24386210,5890,5890,5890,5890,0
|
|
20230803,123100,24386210,5890,5890,5890,5890,0
|
|
20230803,123000,24386210,5890,5890,5890,5890,0
|
|
20230803,122900,24386210,5890,5890,5890,5890,0
|
|
20230803,122800,24386210,5890,5890,5890,5890,0
|
|
20230803,122700,24386210,5890,5890,5890,5890,0
|
|
20230803,122600,24386210,5890,5890,5890,5890,0
|
|
20230803,122500,24386210,5890,5890,5890,5890,0
|
|
20230803,122400,24386210,5890,5890,5890,5890,0
|
|
20230803,122300,24386210,5890,5890,5890,5890,0
|
|
20230803,122200,24386210,5890,5890,5890,5890,0
|
|
20230803,122100,24386210,5890,5890,5890,5890,0
|
|
20230803,122000,24386210,5890,5890,5890,5890,0
|
|
20230803,121900,24386210,5890,5890,5890,5890,0
|
|
20230803,121800,24386210,5890,5890,5890,5890,0
|
|
20230803,121700,24386210,5890,5890,5890,5890,0
|
|
20230803,121600,24386210,5890,5890,5890,5890,0
|
|
20230803,121500,24386210,5890,5890,5890,5890,0
|
|
20230803,121400,24386210,5890,5890,5890,5890,0
|
|
20230803,121300,24386210,5890,5890,5890,5890,0
|
|
20230803,121200,24386210,5890,5890,5890,5890,0
|
|
20230803,121100,24386210,5890,5890,5890,5890,0
|
|
20230803,121000,24386210,5890,5890,5890,5890,0
|
|
20230803,120900,24386210,5890,5890,5890,5890,37
|
|
20230803,120800,24168280,5900,5900,5900,5900,0
|
|
20230803,120700,24168280,5900,5900,5900,5900,0
|
|
20230803,120600,24168280,5900,5900,5900,5900,0
|
|
20230803,120500,24168280,5900,5900,5900,5900,0
|
|
20230803,120400,24168280,5900,5900,5900,5900,0
|
|
20230803,120300,24168280,5900,5900,5900,5900,1
|
|
20230803,120200,24162380,5890,5890,5890,5890,0
|
|
20230803,120100,24162380,5890,5890,5890,5890,1
|
|
20230803,120000,24156490,5900,5900,5900,5900,0
|
|
20230803,115900,24156490,5900,5900,5900,5900,0
|
|
20230803,115800,24156490,5900,5900,5900,5900,0
|
|
20230803,115700,24156490,5900,5900,5900,5900,0
|
|
20230803,115600,24156490,5900,5900,5900,5900,0
|
|
20230803,115500,24156490,5900,5900,5900,5900,0
|
|
20230803,115400,24156490,5900,5900,5900,5900,0
|
|
20230803,115300,24156490,5900,5890,5900,5890,15
|
|
20230803,115200,24068130,5890,5890,5890,5890,0
|
|
20230803,115100,24068130,5890,5890,5890,5890,0
|
|
20230803,115000,24068130,5890,5890,5890,5890,0
|
|
20230803,114900,24068130,5890,5890,5890,5890,0
|
|
20230803,114800,24068130,5890,5890,5890,5890,41
|
|
20230803,114700,23826640,5890,5890,5890,5890,100
|
|
20230803,114600,23237640,5890,5890,5890,5890,59
|
|
20230803,114500,22890130,5890,5890,5890,5890,0
|
|
20230803,114400,22890130,5890,5890,5890,5890,0
|
|
20230803,114300,22890130,5890,5890,5890,5890,0
|
|
20230803,114200,22890130,5890,5890,5890,5890,0
|
|
20230803,114100,22890130,5890,5890,5890,5890,0
|
|
20230803,114000,22890130,5890,5890,5890,5890,0
|
|
20230803,113900,22890130,5890,5890,5890,5890,0
|
|
20230803,113800,22890130,5890,5890,5890,5890,0
|
|
20230803,113700,22890130,5890,5890,5890,5890,0
|
|
20230803,113600,22890130,5890,5890,5890,5890,0
|
|
20230803,113500,22890130,5890,5870,5890,5870,198
|
|
20230803,113400,21727810,5870,5870,5870,5870,200
|
|
20230803,113300,20553810,5880,5880,5880,5880,0
|
|
20230803,113200,20553810,5880,5880,5880,5880,117
|
|
20230803,113100,19865850,5890,5890,5890,5890,0
|
|
20230803,113000,19865850,5890,5890,5890,5890,0
|
|
20230803,112900,19865850,5890,5890,5890,5890,0
|
|
20230803,112800,19865850,5890,5890,5890,5890,46
|
|
20230803,112700,19594910,5890,5890,5890,5890,0
|
|
20230803,112600,19594910,5890,5890,5890,5890,1300
|
|
20230803,112500,11937910,5900,5900,5900,5900,0
|
|
20230803,112400,11937910,5900,5900,5900,5900,0
|
|
20230803,112300,11937910,5900,5900,5900,5900,0
|
|
20230803,112200,11937910,5900,5900,5900,5900,0
|
|
20230803,112100,11937910,5900,5900,5900,5900,0
|
|
20230803,112000,11937910,5900,5900,5900,5900,0
|
|
20230803,111900,11937910,5900,5900,5900,5900,0
|
|
20230803,111800,11937910,5900,5900,5900,5900,0
|
|
20230803,111700,11937910,5900,5900,5900,5900,0
|
|
20230803,111600,11937910,5900,5900,5900,5900,1
|
|
20230803,111500,11932010,5890,5890,5890,5890,0
|
|
20230803,111400,11932010,5890,5890,5890,5890,0
|
|
20230803,111300,11932010,5890,5890,5890,5890,0
|
|
20230803,111200,11932010,5890,5890,5890,5890,157
|
|
20230803,111100,11007280,5900,5900,5900,5900,0
|
|
20230803,111000,11007280,5900,5900,5900,5900,0
|
|
20230803,110900,11007280,5900,5900,5900,5900,4
|
|
20230803,110800,10983680,5900,5900,5900,5900,0
|
|
20230803,110700,10983680,5900,5900,5900,5900,0
|
|
20230803,110600,10983680,5900,5900,5900,5900,0
|
|
20230803,110500,10983680,5900,5900,5900,5900,0
|
|
20230803,110400,10983680,5900,5900,5900,5900,0
|
|
20230803,110300,10983680,5900,5900,5900,5900,3
|
|
20230803,110200,10965980,5900,5900,5900,5900,500
|
|
20230803,110100,8015980,5910,5910,5910,5910,0
|
|
20230803,110000,8015980,5910,5910,5910,5910,0
|
|
20230803,105900,8015980,5910,5910,5910,5910,0
|
|
20230803,105800,8015980,5910,5910,5910,5910,0
|
|
20230803,105700,8015980,5910,5910,5910,5910,0
|
|
20230803,105600,8015980,5910,5910,5910,5910,9
|
|
20230803,105500,7962790,5900,5900,5900,5900,0
|
|
20230803,105400,7962790,5900,5900,5900,5900,0
|
|
20230803,105300,7962790,5900,5900,5900,5900,0
|
|
20230803,105200,7962790,5900,5900,5900,5900,103
|
|
20230803,105100,7355090,5900,5900,5900,5900,0
|
|
20230803,105000,7355090,5900,5900,5900,5900,0
|
|
20230803,104900,7355090,5900,5900,5900,5900,0
|
|
20230803,104800,7355090,5900,5900,5900,5900,0
|
|
20230803,104700,7355090,5900,5900,5900,5900,0
|
|
20230803,104600,7355090,5900,5900,5900,5900,0
|
|
20230803,104500,7355090,5900,5900,5900,5900,100
|
|
20230803,104400,6765090,5900,5910,5910,5900,507
|
|
20230803,104300,3771790,5910,5910,5910,5910,0
|
|
20230803,104200,3771790,5910,5910,5910,5910,0
|
|
20230803,104100,3771790,5910,5910,5910,5910,0
|
|
20230803,104000,3771790,5910,5910,5910,5910,0
|
|
20230803,103900,3771790,5910,5910,5910,5910,0
|
|
20230803,103800,3771790,5910,5910,5910,5910,0
|
|
20230803,103700,3771790,5910,5910,5910,5910,0
|
|
20230803,103600,3771790,5910,5910,5910,5910,0
|
|
20230803,103500,3771790,5910,5910,5910,5910,0
|
|
20230803,103400,3771790,5910,5910,5910,5910,0
|
|
20230803,103300,3771790,5910,5910,5910,5910,0
|
|
20230803,103200,3771790,5910,5910,5910,5910,0
|
|
20230803,103100,3771790,5910,5910,5910,5910,0
|
|
20230803,103000,3771790,5910,5910,5910,5910,0
|
|
20230803,102900,3771790,5910,5910,5910,5910,0
|
|
20230803,102800,3771790,5910,5910,5910,5910,0
|
|
20230803,102700,3771790,5910,5910,5910,5910,33
|
|
20230803,102600,3576760,5910,5910,5910,5910,0
|
|
20230803,102500,3576760,5910,5920,5920,5910,24
|
|
20230803,102400,3434720,5910,5910,5910,5910,0
|
|
20230803,102300,3434720,5910,5910,5910,5910,0
|
|
20230803,102200,3434720,5910,5910,5910,5910,0
|
|
20230803,102100,3434720,5910,5910,5910,5910,0
|
|
20230803,102000,3434720,5910,5910,5910,5910,0
|
|
20230803,101900,3434720,5910,5910,5910,5910,0
|
|
20230803,101800,3434720,5910,5910,5910,5910,0
|
|
20230803,101700,3434720,5910,5910,5910,5910,0
|
|
20230803,101600,3434720,5910,5910,5910,5910,0
|
|
20230803,101500,3434720,5910,5910,5910,5910,0
|
|
20230803,101400,3434720,5910,5910,5910,5910,0
|
|
20230803,101300,3434720,5910,5910,5910,5910,0
|
|
20230803,101200,3434720,5910,5910,5910,5910,0
|
|
20230803,101100,3434720,5910,5910,5910,5910,0
|
|
20230803,101000,3434720,5910,5910,5910,5910,203
|
|
20230803,100900,2234990,5910,5910,5910,5910,37
|
|
20230803,100800,2016320,5920,5920,5920,5920,2
|
|
20230803,100700,2004480,5920,5920,5920,5920,0
|
|
20230803,100600,2004480,5920,5920,5920,5920,0
|
|
20230803,100500,2004480,5920,5920,5920,5920,0
|
|
20230803,100400,2004480,5920,5920,5920,5920,0
|
|
20230803,100300,2004480,5920,5920,5920,5920,0
|
|
20230803,100200,2004480,5920,5920,5920,5920,2
|
|
20230803,100100,1992640,5930,5930,5930,5930,0
|
|
20230803,100000,1992640,5930,5930,5930,5930,0
|
|
20230803,095900,1992640,5930,5930,5930,5930,0
|
|
20230803,095800,1992640,5930,5930,5930,5930,0
|
|
20230803,095700,1992640,5930,5930,5930,5930,0
|
|
20230803,095600,1992640,5930,5930,5930,5930,0
|
|
20230803,095500,1992640,5930,5930,5930,5930,0
|
|
20230803,095400,1992640,5930,5930,5930,5930,0
|
|
20230803,095300,1992640,5930,5930,5930,5930,0
|
|
20230803,095200,1992640,5930,5930,5930,5930,0
|
|
20230803,095100,1992640,5930,5930,5930,5930,0
|
|
20230803,095000,1992640,5930,5930,5930,5930,0
|
|
20230803,094900,1992640,5930,5920,5930,5920,50
|
|
20230803,094800,1696500,5920,5920,5920,5920,0
|
|
20230803,094700,1696500,5920,5920,5920,5920,2
|
|
20230803,094600,1684660,5900,5900,5900,5900,0
|
|
20230803,094500,1684660,5900,5900,5900,5900,0
|
|
20230803,094400,1684660,5900,5900,5900,5900,6
|
|
20230803,094300,1649260,5930,5930,5930,5930,0
|
|
20230803,094200,1649260,5930,5930,5930,5930,0
|
|
20230803,094100,1649260,5930,5930,5930,5930,0
|
|
20230803,094000,1649260,5930,5930,5930,5930,0
|
|
20230803,093900,1649260,5930,5930,5930,5930,0
|
|
20230803,093800,1649260,5930,5930,5930,5930,0
|
|
20230803,093700,1649260,5930,5920,5930,5920,12
|
|
20230803,093600,1578170,5920,5920,5920,5920,0
|
|
20230803,093500,1578170,5920,5920,5920,5920,0
|
|
20230803,093400,1578170,5920,5920,5920,5920,0
|
|
20230803,093300,1578170,5920,5920,5920,5920,0
|
|
20230803,093200,1578170,5920,5920,5920,5920,0
|
|
20230803,093100,1578170,5920,5920,5920,5920,0
|
|
20230803,093000,1578170,5920,5920,5920,5920,1
|
|
20230803,092900,1572250,5930,5910,5930,5910,6
|
|
20230803,092800,1536740,5900,5900,5900,5900,0
|
|
20230803,092700,1536740,5900,5900,5900,5900,0
|
|
20230803,092600,1536740,5900,5900,5900,5900,0
|
|
20230803,092500,1536740,5900,5900,5900,5900,0
|
|
20230803,092400,1536740,5900,5890,5900,5890,39
|
|
20230803,092300,1306650,5890,5890,5890,5890,6
|
|
20230803,092200,1271310,5870,5870,5870,5870,0
|
|
20230803,092100,1271310,5870,5870,5870,5870,0
|
|
20230803,092000,1271310,5870,5870,5870,5870,18
|
|
20230803,091900,1165650,5860,5860,5860,5860,0
|
|
20230803,091800,1165650,5860,5860,5860,5860,0
|
|
20230803,091700,1165650,5860,5870,5870,5860,120
|
|
20230803,091600,461260,5920,5920,5920,5920,0
|
|
20230803,091500,461260,5920,5920,5920,5920,0
|
|
20230803,091400,461260,5920,5920,5920,5920,0
|
|
20230803,091300,461260,5920,5920,5920,5920,0
|
|
20230803,091200,461260,5920,5920,5920,5920,0
|
|
20230803,091100,461260,5920,5920,5920,5920,0
|
|
20230803,091000,461260,5920,5920,5920,5920,0
|
|
20230803,090900,461260,5920,5920,5920,5920,0
|
|
20230803,090800,461260,5920,5920,5920,5920,9
|
|
20230803,090700,407980,5920,5920,5920,5920,0
|
|
20230803,090600,407980,5920,5880,5920,5870,13
|
|
20230803,090500,331400,5890,5890,5890,5890,0
|
|
20230803,090400,331400,5890,5890,5890,5890,2
|
|
20230803,090300,319620,5900,5900,5900,5900,0
|
|
20230803,090200,319620,5900,5900,5900,5900,2
|
|
20230803,090100,307820,5910,5910,5910,5910,2
|
|
20230803,090000,296000,5920,5920,5920,5920,50
|