585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184200,68966540,5900,5900,5900,5900,204
|
|
20230809,184100,68966540,5900,5900,5900,5900,0
|
|
20230809,184000,68966540,5900,5900,5900,5900,0
|
|
20230809,183900,68966540,5900,5900,5900,5900,0
|
|
20230809,183800,68966540,5900,5900,5900,5900,0
|
|
20230809,183700,68966540,5900,5900,5900,5900,0
|
|
20230809,183600,68966540,5900,5900,5900,5900,0
|
|
20230809,183500,68966540,5900,5900,5900,5900,0
|
|
20230809,183400,68966540,5900,5900,5900,5900,0
|
|
20230809,183300,68966540,5900,5900,5900,5900,0
|
|
20230809,183200,68966540,5900,5900,5900,5900,0
|
|
20230809,183100,68966540,5900,5900,5900,5900,0
|
|
20230809,183000,68966540,5900,5900,5900,5900,0
|
|
20230809,182900,68966540,5900,5900,5900,5900,0
|
|
20230809,182800,68966540,5900,5900,5900,5900,0
|
|
20230809,182700,68966540,5900,5900,5900,5900,0
|
|
20230809,182600,68966540,5900,5900,5900,5900,0
|
|
20230809,182500,68966540,5900,5900,5900,5900,0
|
|
20230809,182400,68966540,5900,5900,5900,5900,0
|
|
20230809,182300,68966540,5900,5900,5900,5900,0
|
|
20230809,182200,68966540,5900,5900,5900,5900,0
|
|
20230809,182100,68966540,5900,5900,5900,5900,0
|
|
20230809,182000,68966540,5900,5900,5900,5900,0
|
|
20230809,181900,68966540,5900,5900,5900,5900,0
|
|
20230809,181800,68966540,5900,5900,5900,5900,0
|
|
20230809,181700,68966540,5900,5900,5900,5900,0
|
|
20230809,181600,68966540,5900,5900,5900,5900,0
|
|
20230809,181500,68966540,5900,5900,5900,5900,0
|
|
20230809,181400,68966540,5900,5900,5900,5900,0
|
|
20230809,181300,68966540,5900,5900,5900,5900,0
|
|
20230809,181200,68966540,5900,5900,5900,5900,204
|
|
20230809,181100,68966540,5900,5900,5900,5900,0
|
|
20230809,181000,68966540,5900,5900,5900,5900,0
|
|
20230809,180900,68966540,5900,5900,5900,5900,0
|
|
20230809,180800,68966540,5900,5900,5900,5900,0
|
|
20230809,180700,68966540,5900,5900,5900,5900,0
|
|
20230809,180600,68966540,5900,5900,5900,5900,0
|
|
20230809,180500,68966540,5900,5900,5900,5900,0
|
|
20230809,180400,68966540,5900,5900,5900,5900,0
|
|
20230809,180300,68966540,5900,5900,5900,5900,0
|
|
20230809,180200,68966540,5900,5900,5900,5900,0
|
|
20230809,180100,68966540,5900,5900,5900,5900,0
|
|
20230809,180000,68966540,5900,5900,5900,5900,0
|
|
20230809,175900,68966540,5900,5900,5900,5900,0
|
|
20230809,175800,68966540,5900,5900,5900,5900,0
|
|
20230809,175700,68966540,5900,5900,5900,5900,0
|
|
20230809,175600,68966540,5900,5900,5900,5900,0
|
|
20230809,175500,68966540,5900,5900,5900,5900,0
|
|
20230809,175400,68966540,5900,5900,5900,5900,0
|
|
20230809,175300,68966540,5900,5900,5900,5900,0
|
|
20230809,175200,68966540,5900,5900,5900,5900,0
|
|
20230809,175100,68966540,5900,5900,5900,5900,0
|
|
20230809,175000,68966540,5900,5900,5900,5900,0
|
|
20230809,174900,68966540,5900,5900,5900,5900,0
|
|
20230809,174800,68966540,5900,5900,5900,5900,0
|
|
20230809,174700,68966540,5900,5900,5900,5900,0
|
|
20230809,174600,68966540,5900,5900,5900,5900,0
|
|
20230809,174500,68966540,5900,5900,5900,5900,0
|
|
20230809,174400,68966540,5900,5900,5900,5900,0
|
|
20230809,174300,68966540,5900,5900,5900,5900,0
|
|
20230809,174200,68966540,5900,5900,5900,5900,204
|
|
20230809,174100,68966540,5900,5900,5900,5900,0
|
|
20230809,174000,68966540,5900,5900,5900,5900,0
|
|
20230809,173900,68966540,5900,5900,5900,5900,0
|
|
20230809,173800,68966540,5900,5900,5900,5900,0
|
|
20230809,173700,68966540,5900,5900,5900,5900,0
|
|
20230809,173600,68966540,5900,5900,5900,5900,0
|
|
20230809,173500,68966540,5900,5900,5900,5900,0
|
|
20230809,173400,68966540,5900,5900,5900,5900,0
|
|
20230809,173300,68966540,5900,5900,5900,5900,0
|
|
20230809,173200,68966540,5900,5900,5900,5900,0
|
|
20230809,173100,68966540,5900,5900,5900,5900,0
|
|
20230809,173000,68966540,5900,5900,5900,5900,0
|
|
20230809,172900,68966540,5900,5900,5900,5900,0
|
|
20230809,172800,68966540,5900,5900,5900,5900,0
|
|
20230809,172700,68966540,5900,5900,5900,5900,0
|
|
20230809,172600,68966540,5900,5900,5900,5900,0
|
|
20230809,172500,68966540,5900,5900,5900,5900,0
|
|
20230809,172400,68966540,5900,5900,5900,5900,0
|
|
20230809,172300,68966540,5900,5900,5900,5900,0
|
|
20230809,172200,68966540,5900,5900,5900,5900,0
|
|
20230809,172100,68966540,5900,5900,5900,5900,0
|
|
20230809,172000,68966540,5900,5900,5900,5900,0
|
|
20230809,171900,68966540,5900,5900,5900,5900,0
|
|
20230809,171800,68966540,5900,5900,5900,5900,0
|
|
20230809,171700,68966540,5900,5900,5900,5900,0
|
|
20230809,171600,68966540,5900,5900,5900,5900,0
|
|
20230809,171500,68966540,5900,5900,5900,5900,0
|
|
20230809,171400,68966540,5900,5900,5900,5900,0
|
|
20230809,171300,68966540,5900,5900,5900,5900,0
|
|
20230809,171200,68966540,5900,5900,5900,5900,204
|
|
20230809,171100,68966540,5900,5900,5900,5900,0
|
|
20230809,171000,68966540,5900,5900,5900,5900,0
|
|
20230809,170900,68966540,5900,5900,5900,5900,0
|
|
20230809,170800,68966540,5900,5900,5900,5900,0
|
|
20230809,170700,68966540,5900,5900,5900,5900,0
|
|
20230809,170600,68966540,5900,5900,5900,5900,0
|
|
20230809,170500,68966540,5900,5900,5900,5900,0
|
|
20230809,170400,68966540,5900,5900,5900,5900,0
|
|
20230809,170300,68966540,5900,5900,5900,5900,0
|
|
20230809,170200,68966540,5900,5900,5900,5900,0
|
|
20230809,170100,68966540,5900,5900,5900,5900,0
|
|
20230809,170000,68966540,5900,5900,5900,5900,0
|
|
20230809,165900,68966540,5900,5900,5900,5900,0
|
|
20230809,165800,68966540,5900,5900,5900,5900,0
|
|
20230809,165700,68966540,5900,5900,5900,5900,0
|
|
20230809,165600,68966540,5900,5900,5900,5900,0
|
|
20230809,165500,68966540,5900,5900,5900,5900,0
|
|
20230809,165400,68966540,5900,5900,5900,5900,0
|
|
20230809,165300,68966540,5900,5900,5900,5900,0
|
|
20230809,165200,68966540,5900,5900,5900,5900,0
|
|
20230809,165100,68966540,5900,5900,5900,5900,0
|
|
20230809,165000,68966540,5900,5900,5900,5900,0
|
|
20230809,164900,68966540,5900,5900,5900,5900,0
|
|
20230809,164800,68966540,5900,5900,5900,5900,0
|
|
20230809,164700,68966540,5900,5900,5900,5900,0
|
|
20230809,164600,68966540,5900,5900,5900,5900,0
|
|
20230809,164500,68966540,5900,5900,5900,5900,0
|
|
20230809,164400,68966540,5900,5900,5900,5900,0
|
|
20230809,164300,68966540,5900,5900,5900,5900,0
|
|
20230809,164200,68966540,5900,5900,5900,5900,204
|
|
20230809,164100,68966540,5900,5900,5900,5900,0
|
|
20230809,164000,68966540,5900,5900,5900,5900,0
|
|
20230809,163900,68966540,5900,5900,5900,5900,0
|
|
20230809,163800,68966540,5900,5900,5900,5900,0
|
|
20230809,163700,68966540,5900,5900,5900,5900,0
|
|
20230809,163600,68966540,5900,5900,5900,5900,0
|
|
20230809,163500,68966540,5900,5900,5900,5900,0
|
|
20230809,163400,68966540,5900,5900,5900,5900,0
|
|
20230809,163300,68966540,5900,5900,5900,5900,0
|
|
20230809,163200,68966540,5900,5900,5900,5900,0
|
|
20230809,163100,68966540,5900,5900,5900,5900,0
|
|
20230809,163000,68966540,5900,5900,5900,5900,0
|
|
20230809,162900,68966540,5900,5900,5900,5900,0
|
|
20230809,162800,68966540,5900,5900,5900,5900,0
|
|
20230809,162700,68966540,5900,5900,5900,5900,0
|
|
20230809,162600,68966540,5900,5900,5900,5900,0
|
|
20230809,162500,68966540,5900,5900,5900,5900,0
|
|
20230809,162400,68966540,5900,5900,5900,5900,0
|
|
20230809,162300,68966540,5900,5900,5900,5900,0
|
|
20230809,162200,68966540,5900,5900,5900,5900,0
|
|
20230809,162100,68966540,5900,5900,5900,5900,0
|
|
20230809,162000,68966540,5900,5900,5900,5900,0
|
|
20230809,161900,68966540,5900,5900,5900,5900,0
|
|
20230809,161800,68966540,5900,5900,5900,5900,0
|
|
20230809,161700,68966540,5900,5900,5900,5900,0
|
|
20230809,161600,68966540,5900,5900,5900,5900,0
|
|
20230809,161500,68966540,5900,5900,5900,5900,0
|
|
20230809,161400,68966540,5900,5900,5900,5900,0
|
|
20230809,161300,68966540,5900,5900,5900,5900,0
|
|
20230809,161200,68966540,5900,5900,5900,5900,204
|
|
20230809,161100,68966540,5900,5900,5900,5900,0
|
|
20230809,161000,68966540,5900,5900,5900,5900,0
|
|
20230809,160900,68966540,5900,5900,5900,5900,0
|
|
20230809,160800,68966540,5900,5900,5900,5900,0
|
|
20230809,160700,68966540,5900,5900,5900,5900,0
|
|
20230809,160600,68966540,5900,5900,5900,5900,0
|
|
20230809,160500,68966540,5900,5900,5900,5900,0
|
|
20230809,160400,68966540,5900,5900,5900,5900,0
|
|
20230809,160300,68966540,5900,5900,5900,5900,0
|
|
20230809,160200,68966540,5900,5900,5900,5900,0
|
|
20230809,160100,68966540,5900,5900,5900,5900,0
|
|
20230809,160000,68966540,5900,5900,5900,5900,0
|
|
20230809,155900,68966540,5900,5900,5900,5900,0
|
|
20230809,155800,68966540,5900,5900,5900,5900,0
|
|
20230809,155700,68966540,5900,5900,5900,5900,0
|
|
20230809,155600,68966540,5900,5900,5900,5900,0
|
|
20230809,155500,68966540,5900,5900,5900,5900,0
|
|
20230809,155400,68966540,5900,5900,5900,5900,0
|
|
20230809,155300,68966540,5900,5900,5900,5900,0
|
|
20230809,155200,68966540,5900,5900,5900,5900,0
|
|
20230809,155100,68966540,5900,5900,5900,5900,0
|
|
20230809,155000,68966540,5900,5900,5900,5900,0
|
|
20230809,154900,68966540,5900,5900,5900,5900,0
|
|
20230809,154800,68966540,5900,5900,5900,5900,0
|
|
20230809,154700,68966540,5900,5900,5900,5900,0
|
|
20230809,154600,68966540,5900,5900,5900,5900,0
|
|
20230809,154500,68966540,5900,5900,5900,5900,0
|
|
20230809,154400,68966540,5900,5900,5900,5900,0
|
|
20230809,154300,68966540,5900,5900,5900,5900,0
|
|
20230809,154200,68966540,5900,5900,5900,5900,204
|
|
20230809,154100,68966540,5900,5900,5900,5900,0
|
|
20230809,154000,68966540,5900,5900,5900,5900,0
|
|
20230809,153900,68966540,5900,5900,5900,5900,0
|
|
20230809,153800,68966540,5900,5900,5900,5900,0
|
|
20230809,153700,68966540,5900,5900,5900,5900,0
|
|
20230809,153600,68966540,5900,5900,5900,5900,0
|
|
20230809,153500,68966540,5900,5900,5900,5900,0
|
|
20230809,153400,68966540,5900,5900,5900,5900,0
|
|
20230809,153300,68966540,5900,5900,5900,5900,0
|
|
20230809,153200,68966540,5900,5900,5900,5900,0
|
|
20230809,153100,68966540,5900,5900,5900,5900,0
|
|
20230809,153000,68966540,5900,5900,5900,5900,204
|
|
20230809,152900,67762940,5930,5930,5930,5930,0
|
|
20230809,152800,67762940,5930,5930,5930,5930,0
|
|
20230809,152700,67762940,5930,5930,5930,5930,0
|
|
20230809,152600,67762940,5930,5930,5930,5930,0
|
|
20230809,152500,67762940,5930,5930,5930,5930,0
|
|
20230809,152400,67762940,5930,5930,5930,5930,0
|
|
20230809,152300,67762940,5930,5930,5930,5930,0
|
|
20230809,152200,67762940,5930,5930,5930,5930,0
|
|
20230809,152100,67762940,5930,5930,5930,5930,0
|
|
20230809,152000,67762940,5930,5930,5930,5930,0
|
|
20230809,151900,67762940,5930,5930,5930,5930,0
|
|
20230809,151800,67762940,5930,5930,5930,5930,0
|
|
20230809,151700,67762940,5930,5930,5930,5930,0
|
|
20230809,151600,67762940,5930,5930,5930,5930,0
|
|
20230809,151500,67762940,5930,5920,5930,5920,17
|
|
20230809,151400,67662190,5920,5920,5920,5920,0
|
|
20230809,151300,67662190,5920,5920,5920,5920,0
|
|
20230809,151200,67662190,5920,5920,5920,5920,0
|
|
20230809,151100,67662190,5920,5920,5920,5920,1
|
|
20230809,151000,67656270,5920,5920,5920,5920,0
|
|
20230809,150900,67656270,5920,5920,5920,5920,5
|
|
20230809,150800,67626670,5900,5900,5900,5900,10
|
|
20230809,150700,67567670,5900,5900,5900,5900,0
|
|
20230809,150600,67567670,5900,5900,5900,5900,0
|
|
20230809,150500,67567670,5900,5900,5900,5900,0
|
|
20230809,150400,67567670,5900,5900,5900,5900,0
|
|
20230809,150300,67567670,5900,5900,5900,5900,100
|
|
20230809,150200,66977670,5900,5900,5900,5900,0
|
|
20230809,150100,66977670,5900,5900,5900,5900,1
|
|
20230809,150000,66971770,5900,5900,5900,5900,0
|
|
20230809,145900,66971770,5900,5900,5900,5900,31
|
|
20230809,145800,66788870,5920,5920,5920,5920,0
|
|
20230809,145700,66788870,5920,5920,5920,5920,0
|
|
20230809,145600,66788870,5920,5920,5920,5920,23
|
|
20230809,145500,66652710,5950,5950,5950,5950,0
|
|
20230809,145400,66652710,5950,5950,5950,5950,0
|
|
20230809,145300,66652710,5950,5950,5950,5950,0
|
|
20230809,145200,66652710,5950,5950,5950,5950,0
|
|
20230809,145100,66652710,5950,5950,5950,5950,0
|
|
20230809,145000,66652710,5950,5950,5950,5950,0
|
|
20230809,144900,66652710,5950,5950,5950,5950,0
|
|
20230809,144800,66652710,5950,5950,5950,5950,0
|
|
20230809,144700,66652710,5950,5950,5950,5950,0
|
|
20230809,144600,66652710,5950,5950,5950,5950,0
|
|
20230809,144500,66652710,5950,5950,5950,5950,0
|
|
20230809,144400,66652710,5950,5950,5950,5950,0
|
|
20230809,144300,66652710,5950,5950,5950,5950,0
|
|
20230809,144200,66652710,5950,5950,5950,5950,0
|
|
20230809,144100,66652710,5950,5950,5950,5950,0
|
|
20230809,144000,66652710,5950,5950,5950,5950,0
|
|
20230809,143900,66652710,5950,5950,5950,5950,0
|
|
20230809,143800,66652710,5950,5950,5950,5950,0
|
|
20230809,143700,66652710,5950,5950,5950,5950,0
|
|
20230809,143600,66652710,5950,5950,5950,5950,0
|
|
20230809,143500,66652710,5950,5950,5950,5950,0
|
|
20230809,143400,66652710,5950,5950,5950,5950,0
|
|
20230809,143300,66652710,5950,5920,5950,5920,5
|
|
20230809,143200,66622990,5950,5950,5950,5950,0
|
|
20230809,143100,66622990,5950,5950,5950,5950,0
|
|
20230809,143000,66622990,5950,5920,5950,5920,11
|
|
20230809,142900,66557600,5920,5920,5920,5920,1
|
|
20230809,142800,66551680,5920,5920,5920,5920,0
|
|
20230809,142700,66551680,5920,5920,5920,5920,0
|
|
20230809,142600,66551680,5920,5920,5920,5920,0
|
|
20230809,142500,66551680,5920,5920,5920,5920,0
|
|
20230809,142400,66551680,5920,5920,5920,5920,0
|
|
20230809,142300,66551680,5920,5920,5920,5920,0
|
|
20230809,142200,66551680,5920,5920,5920,5920,1
|
|
20230809,142100,66545760,5940,5940,5940,5940,0
|
|
20230809,142000,66545760,5940,5940,5940,5940,0
|
|
20230809,141900,66545760,5940,5940,5940,5940,0
|
|
20230809,141800,66545760,5940,5910,5940,5910,57
|
|
20230809,141700,66207360,5930,5930,5930,5930,0
|
|
20230809,141600,66207360,5930,5930,5930,5930,0
|
|
20230809,141500,66207360,5930,5930,5930,5930,0
|
|
20230809,141400,66207360,5930,5930,5930,5930,0
|
|
20230809,141300,66207360,5930,5930,5930,5930,0
|
|
20230809,141200,66207360,5930,5930,5930,5930,0
|
|
20230809,141100,66207360,5930,5930,5930,5930,0
|
|
20230809,141000,66207360,5930,5930,5930,5930,0
|
|
20230809,140900,66207360,5930,5930,5930,5930,0
|
|
20230809,140800,66207360,5930,5930,5930,5930,0
|
|
20230809,140700,66207360,5930,5930,5930,5930,0
|
|
20230809,140600,66207360,5930,5930,5930,5930,0
|
|
20230809,140500,66207360,5930,5930,5930,5930,0
|
|
20230809,140400,66207360,5930,5910,5930,5910,4
|
|
20230809,140300,66183700,5910,5910,5910,5910,0
|
|
20230809,140200,66183700,5910,5910,5910,5910,0
|
|
20230809,140100,66183700,5910,5910,5910,5910,0
|
|
20230809,140000,66183700,5910,5910,5910,5910,0
|
|
20230809,135900,66183700,5910,5910,5910,5910,0
|
|
20230809,135800,66183700,5910,5910,5910,5910,0
|
|
20230809,135700,66183700,5910,5910,5910,5910,0
|
|
20230809,135600,66183700,5910,5910,5910,5910,0
|
|
20230809,135500,66183700,5910,5910,5910,5910,0
|
|
20230809,135400,66183700,5910,5910,5910,5910,0
|
|
20230809,135300,66183700,5910,5910,5910,5910,0
|
|
20230809,135200,66183700,5910,5910,5910,5910,0
|
|
20230809,135100,66183700,5910,5910,5910,5910,0
|
|
20230809,135000,66183700,5910,5910,5910,5910,0
|
|
20230809,134900,66183700,5910,5910,5910,5910,0
|
|
20230809,134800,66183700,5910,5910,5910,5910,0
|
|
20230809,134700,66183700,5910,5910,5910,5910,0
|
|
20230809,134600,66183700,5910,5910,5910,5910,0
|
|
20230809,134500,66183700,5910,5910,5910,5910,0
|
|
20230809,134400,66183700,5910,5910,5910,5910,0
|
|
20230809,134300,66183700,5910,5910,5910,5910,0
|
|
20230809,134200,66183700,5910,5910,5910,5910,0
|
|
20230809,134100,66183700,5910,5910,5910,5910,1
|
|
20230809,134000,66177790,5900,5900,5900,5900,0
|
|
20230809,133900,66177790,5900,5900,5900,5900,0
|
|
20230809,133800,66177790,5900,5900,5900,5900,2
|
|
20230809,133700,66165990,5900,5900,5900,5900,0
|
|
20230809,133600,66165990,5900,5900,5900,5900,0
|
|
20230809,133500,66165990,5900,5900,5900,5900,0
|
|
20230809,133400,66165990,5900,5900,5900,5900,1
|
|
20230809,133300,66160090,5880,5880,5880,5880,0
|
|
20230809,133200,66160090,5880,5880,5880,5880,0
|
|
20230809,133100,66160090,5880,5880,5880,5880,0
|
|
20230809,133000,66160090,5880,5880,5880,5880,0
|
|
20230809,132900,66160090,5880,5880,5880,5880,0
|
|
20230809,132800,66160090,5880,5880,5880,5880,0
|
|
20230809,132700,66160090,5880,5880,5880,5880,0
|
|
20230809,132600,66160090,5880,5880,5880,5880,0
|
|
20230809,132500,66160090,5880,5880,5880,5880,0
|
|
20230809,132400,66160090,5880,5880,5880,5880,0
|
|
20230809,132300,66160090,5880,5880,5880,5880,0
|
|
20230809,132200,66160090,5880,5880,5880,5880,0
|
|
20230809,132100,66160090,5880,5880,5880,5880,0
|
|
20230809,132000,66160090,5880,5880,5880,5880,24
|
|
20230809,131900,66018970,5900,5900,5900,5900,0
|
|
20230809,131800,66018970,5900,5900,5900,5900,0
|
|
20230809,131700,66018970,5900,5900,5900,5900,1000
|
|
20230809,131600,60118970,5890,5900,5900,5890,801
|
|
20230809,131500,55397980,5900,5900,5900,5900,0
|
|
20230809,131400,55397980,5900,5900,5900,5900,0
|
|
20230809,131300,55397980,5900,5900,5900,5900,20
|
|
20230809,131200,55279980,5900,5900,5900,5900,0
|
|
20230809,131100,55279980,5900,5900,5900,5900,0
|
|
20230809,131000,55279980,5900,5900,5900,5900,0
|
|
20230809,130900,55279980,5900,5900,5900,5900,0
|
|
20230809,130800,55279980,5900,5900,5900,5900,0
|
|
20230809,130700,55279980,5900,5900,5900,5900,0
|
|
20230809,130600,55279980,5900,5900,5900,5900,0
|
|
20230809,130500,55279980,5900,5900,5900,5900,0
|
|
20230809,130400,55279980,5900,5900,5900,5900,50
|
|
20230809,130300,54984980,5890,5890,5890,5890,0
|
|
20230809,130200,54984980,5890,5890,5890,5890,0
|
|
20230809,130100,54984980,5890,5890,5890,5890,0
|
|
20230809,130000,54984980,5890,5890,5890,5890,0
|
|
20230809,125900,54984980,5890,5890,5890,5890,11
|
|
20230809,125800,54920190,5900,5900,5900,5900,100
|
|
20230809,125700,54330190,5900,5900,5900,5900,682
|
|
20230809,125600,50306390,5900,5900,5900,5900,0
|
|
20230809,125500,50306390,5900,5900,5900,5900,0
|
|
20230809,125400,50306390,5900,5900,5900,5900,0
|
|
20230809,125300,50306390,5900,5900,5900,5900,0
|
|
20230809,125200,50306390,5900,5900,5900,5900,0
|
|
20230809,125100,50306390,5900,5900,5900,5900,0
|
|
20230809,125000,50306390,5900,5900,5900,5900,0
|
|
20230809,124900,50306390,5900,5900,5900,5900,0
|
|
20230809,124800,50306390,5900,5900,5900,5900,0
|
|
20230809,124700,50306390,5900,5900,5900,5900,0
|
|
20230809,124600,50306390,5900,5900,5900,5900,0
|
|
20230809,124500,50306390,5900,5900,5900,5900,0
|
|
20230809,124400,50306390,5900,5900,5900,5900,0
|
|
20230809,124300,50306390,5900,5900,5900,5900,2
|
|
20230809,124200,50294590,5900,5900,5900,5900,0
|
|
20230809,124100,50294590,5900,5900,5900,5900,0
|
|
20230809,124000,50294590,5900,5900,5900,5900,0
|
|
20230809,123900,50294590,5900,5900,5900,5900,0
|
|
20230809,123800,50294590,5900,5900,5900,5900,0
|
|
20230809,123700,50294590,5900,5900,5900,5900,0
|
|
20230809,123600,50294590,5900,5900,5900,5900,30
|
|
20230809,123500,50117590,5900,5900,5900,5900,0
|
|
20230809,123400,50117590,5900,5900,5900,5900,0
|
|
20230809,123300,50117590,5900,5900,5900,5900,15
|
|
20230809,123200,50029090,5900,5900,5900,5900,0
|
|
20230809,123100,50029090,5900,5900,5900,5900,1
|
|
20230809,123000,50023190,5900,5900,5900,5900,0
|
|
20230809,122900,50023190,5900,5900,5900,5900,0
|
|
20230809,122800,50023190,5900,5900,5900,5900,0
|
|
20230809,122700,50023190,5900,5900,5900,5900,0
|
|
20230809,122600,50023190,5900,5900,5900,5900,0
|
|
20230809,122500,50023190,5900,5900,5900,5900,0
|
|
20230809,122400,50023190,5900,5900,5900,5900,0
|
|
20230809,122300,50023190,5900,5900,5900,5900,0
|
|
20230809,122200,50023190,5900,5900,5900,5900,0
|
|
20230809,122100,50023190,5900,5900,5900,5900,0
|
|
20230809,122000,50023190,5900,5890,5900,5890,48
|
|
20230809,121900,49740270,5890,5890,5890,5890,0
|
|
20230809,121800,49740270,5890,5890,5890,5890,0
|
|
20230809,121700,49740270,5890,5890,5890,5890,0
|
|
20230809,121600,49740270,5890,5890,5890,5890,200
|
|
20230809,121500,48562270,5890,5890,5890,5890,0
|
|
20230809,121400,48562270,5890,5890,5890,5890,0
|
|
20230809,121300,48562270,5890,5890,5890,5890,0
|
|
20230809,121200,48562270,5890,5890,5890,5890,0
|
|
20230809,121100,48562270,5890,5890,5890,5890,0
|
|
20230809,121000,48562270,5890,5890,5890,5890,0
|
|
20230809,120900,48562270,5890,5890,5890,5890,0
|
|
20230809,120800,48562270,5890,5890,5890,5890,0
|
|
20230809,120700,48562270,5890,5890,5890,5890,0
|
|
20230809,120600,48562270,5890,5890,5890,5890,0
|
|
20230809,120500,48562270,5890,5890,5890,5890,0
|
|
20230809,120400,48562270,5890,5890,5890,5890,0
|
|
20230809,120300,48562270,5890,5890,5890,5890,0
|
|
20230809,120200,48562270,5890,5890,5890,5890,0
|
|
20230809,120100,48562270,5890,5890,5890,5890,0
|
|
20230809,120000,48562270,5890,5890,5890,5890,0
|
|
20230809,115900,48562270,5890,5890,5890,5890,15
|
|
20230809,115800,48473920,5890,5890,5890,5890,0
|
|
20230809,115700,48473920,5890,5890,5890,5890,100
|
|
20230809,115600,47884920,5890,5890,5890,5890,100
|
|
20230809,115500,47295920,5890,5890,5890,5890,8
|
|
20230809,115400,47248800,5890,5890,5890,5890,0
|
|
20230809,115300,47248800,5890,5890,5890,5890,0
|
|
20230809,115200,47248800,5890,5890,5890,5890,0
|
|
20230809,115100,47248800,5890,5890,5890,5890,50
|
|
20230809,115000,46954300,5890,5890,5890,5890,0
|
|
20230809,114900,46954300,5890,5890,5890,5890,0
|
|
20230809,114800,46954300,5890,5890,5890,5890,0
|
|
20230809,114700,46954300,5890,5890,5890,5890,0
|
|
20230809,114600,46954300,5890,5890,5890,5890,9
|
|
20230809,114500,46901290,5890,5890,5890,5890,0
|
|
20230809,114400,46901290,5890,5890,5890,5890,1
|
|
20230809,114300,46895400,5890,5890,5890,5890,0
|
|
20230809,114200,46895400,5890,5890,5890,5890,0
|
|
20230809,114100,46895400,5890,5890,5890,5890,0
|
|
20230809,114000,46895400,5890,5890,5890,5890,0
|
|
20230809,113900,46895400,5890,5890,5890,5890,0
|
|
20230809,113800,46895400,5890,5890,5890,5890,60
|
|
20230809,113700,46542000,5900,5900,5900,5900,0
|
|
20230809,113600,46542000,5900,5900,5900,5900,0
|
|
20230809,113500,46542000,5900,5900,5900,5900,0
|
|
20230809,113400,46542000,5900,5900,5900,5900,0
|
|
20230809,113300,46542000,5900,5900,5900,5900,0
|
|
20230809,113200,46542000,5900,5900,5900,5900,0
|
|
20230809,113100,46542000,5900,5900,5900,5900,0
|
|
20230809,113000,46542000,5900,5900,5900,5900,0
|
|
20230809,112900,46542000,5900,5890,5900,5890,100
|
|
20230809,112800,45952950,5890,5890,5890,5890,0
|
|
20230809,112700,45952950,5890,5890,5890,5890,5
|
|
20230809,112600,45923500,5890,5890,5890,5890,0
|
|
20230809,112500,45923500,5890,5890,5890,5890,80
|
|
20230809,112400,45452300,5890,5890,5890,5890,0
|
|
20230809,112300,45452300,5890,5890,5890,5890,0
|
|
20230809,112200,45452300,5890,5890,5890,5890,100
|
|
20230809,112100,44863300,5890,5890,5890,5890,200
|
|
20230809,112000,43685300,5890,5890,5890,5890,395
|
|
20230809,111900,41358750,5890,5880,5890,5880,315
|
|
20230809,111800,39505500,5890,5890,5890,5890,0
|
|
20230809,111700,39505500,5890,5890,5890,5890,0
|
|
20230809,111600,39505500,5890,5890,5890,5890,700
|
|
20230809,111500,35382500,5880,5880,5880,5880,0
|
|
20230809,111400,35382500,5880,5880,5880,5880,0
|
|
20230809,111300,35382500,5880,5880,5880,5880,500
|
|
20230809,111200,32442500,5880,5880,5880,5880,310
|
|
20230809,111100,30619700,5880,5880,5880,5880,0
|
|
20230809,111000,30619700,5880,5880,5880,5880,3
|
|
20230809,110900,30602060,5880,5880,5880,5880,2
|
|
20230809,110800,30590300,5880,5890,5890,5880,52
|
|
20230809,110700,30284040,5890,5890,5890,5890,10
|
|
20230809,110600,30225140,5890,5890,5890,5890,0
|
|
20230809,110500,30225140,5890,5890,5890,5890,0
|
|
20230809,110400,30225140,5890,5890,5890,5890,0
|
|
20230809,110300,30225140,5890,5890,5890,5890,0
|
|
20230809,110200,30225140,5890,5890,5890,5890,0
|
|
20230809,110100,30225140,5890,5890,5890,5890,0
|
|
20230809,110000,30225140,5890,5890,5890,5890,0
|
|
20230809,105900,30225140,5890,5890,5890,5890,0
|
|
20230809,105800,30225140,5890,5890,5890,5890,11
|
|
20230809,105700,30160350,5890,5890,5890,5890,5
|
|
20230809,105600,30130900,5890,5890,5890,5890,0
|
|
20230809,105500,30130900,5890,5890,5890,5890,0
|
|
20230809,105400,30130900,5890,5890,5890,5890,0
|
|
20230809,105300,30130900,5890,5890,5890,5890,0
|
|
20230809,105200,30130900,5890,5890,5890,5890,1
|
|
20230809,105100,30125010,5890,5890,5890,5890,0
|
|
20230809,105000,30125010,5890,5890,5890,5890,0
|
|
20230809,104900,30125010,5890,5890,5890,5890,0
|
|
20230809,104800,30125010,5890,5890,5890,5890,0
|
|
20230809,104700,30125010,5890,5890,5890,5890,0
|
|
20230809,104600,30125010,5890,5890,5890,5890,0
|
|
20230809,104500,30125010,5890,5890,5890,5890,0
|
|
20230809,104400,30125010,5890,5890,5890,5890,0
|
|
20230809,104300,30125010,5890,5890,5890,5890,2
|
|
20230809,104200,30113230,5890,5890,5890,5890,0
|
|
20230809,104100,30113230,5890,5890,5890,5890,0
|
|
20230809,104000,30113230,5890,5890,5890,5890,0
|
|
20230809,103900,30113230,5890,5890,5890,5890,0
|
|
20230809,103800,30113230,5890,5890,5890,5890,0
|
|
20230809,103700,30113230,5890,5890,5890,5890,0
|
|
20230809,103600,30113230,5890,5890,5890,5890,0
|
|
20230809,103500,30113230,5890,5890,5890,5890,0
|
|
20230809,103400,30113230,5890,5890,5890,5890,0
|
|
20230809,103300,30113230,5890,5890,5890,5890,10
|
|
20230809,103200,30054330,5890,5890,5890,5890,0
|
|
20230809,103100,30054330,5890,5890,5890,5890,100
|
|
20230809,103000,29465330,5890,5890,5890,5890,158
|
|
20230809,102900,28534710,5890,5890,5890,5890,0
|
|
20230809,102800,28534710,5890,5890,5890,5890,0
|
|
20230809,102700,28534710,5890,5890,5890,5890,100
|
|
20230809,102600,27945710,5880,5880,5880,5880,0
|
|
20230809,102500,27945710,5880,5880,5880,5880,0
|
|
20230809,102400,27945710,5880,5880,5880,5880,0
|
|
20230809,102300,27945710,5880,5880,5880,5880,0
|
|
20230809,102200,27945710,5880,5880,5880,5880,0
|
|
20230809,102100,27945710,5880,5880,5880,5880,0
|
|
20230809,102000,27945710,5880,5880,5880,5880,0
|
|
20230809,101900,27945710,5880,5880,5880,5880,0
|
|
20230809,101800,27945710,5880,5880,5880,5880,20
|
|
20230809,101700,27828110,5880,5880,5880,5880,0
|
|
20230809,101600,27828110,5880,5880,5880,5880,0
|
|
20230809,101500,27828110,5880,5880,5880,5880,0
|
|
20230809,101400,27828110,5880,5880,5880,5880,0
|
|
20230809,101300,27828110,5880,5880,5880,5880,0
|
|
20230809,101200,27828110,5880,5880,5880,5880,0
|
|
20230809,101100,27828110,5880,5880,5880,5880,0
|
|
20230809,101000,27828110,5880,5880,5880,5880,0
|
|
20230809,100900,27828110,5880,5880,5880,5880,0
|
|
20230809,100800,27828110,5880,5880,5880,5880,0
|
|
20230809,100700,27828110,5880,5880,5880,5880,0
|
|
20230809,100600,27828110,5880,5880,5880,5880,0
|
|
20230809,100500,27828110,5880,5880,5880,5880,0
|
|
20230809,100400,27828110,5880,5880,5880,5880,0
|
|
20230809,100300,27828110,5880,5880,5880,5880,0
|
|
20230809,100200,27828110,5880,5880,5880,5880,0
|
|
20230809,100100,27828110,5880,5880,5880,5880,200
|
|
20230809,100000,26652110,5880,5880,5880,5880,0
|
|
20230809,095900,26652110,5880,5880,5880,5880,0
|
|
20230809,095800,26652110,5880,5880,5880,5880,200
|
|
20230809,095700,25476110,5890,5890,5890,5890,0
|
|
20230809,095600,25476110,5890,5890,5890,5890,50
|
|
20230809,095500,25181610,5890,5890,5890,5890,0
|
|
20230809,095400,25181610,5890,5890,5890,5890,1301
|
|
20230809,095300,17518720,5890,5910,5910,5890,2015
|
|
20230809,095200,5641400,5900,5900,5900,5900,0
|
|
20230809,095100,5641400,5900,5900,5900,5900,0
|
|
20230809,095000,5641400,5900,5900,5900,5900,0
|
|
20230809,094900,5641400,5900,5920,5920,5900,698
|
|
20230809,094800,1517320,5940,5940,5940,5940,0
|
|
20230809,094700,1517320,5940,5940,5940,5940,0
|
|
20230809,094600,1517320,5940,5940,5940,5940,0
|
|
20230809,094500,1517320,5940,5940,5940,5940,0
|
|
20230809,094400,1517320,5940,5940,5940,5940,0
|
|
20230809,094300,1517320,5940,5940,5940,5940,0
|
|
20230809,094200,1517320,5940,5940,5940,5940,10
|
|
20230809,094100,1457920,5940,5940,5940,5940,0
|
|
20230809,094000,1457920,5940,5940,5940,5940,0
|
|
20230809,093900,1457920,5940,5940,5940,5940,0
|
|
20230809,093800,1457920,5940,5940,5940,5940,0
|
|
20230809,093700,1457920,5940,5940,5940,5940,0
|
|
20230809,093600,1457920,5940,5940,5940,5940,0
|
|
20230809,093500,1457920,5940,5940,5940,5940,0
|
|
20230809,093400,1457920,5940,5940,5940,5940,0
|
|
20230809,093300,1457920,5940,5940,5940,5940,0
|
|
20230809,093200,1457920,5940,5940,5940,5940,0
|
|
20230809,093100,1457920,5940,5940,5940,5940,2
|
|
20230809,093000,1446040,5930,5940,5940,5930,21
|
|
20230809,092900,1321500,5950,5950,5950,5950,0
|
|
20230809,092800,1321500,5950,5950,5950,5950,0
|
|
20230809,092700,1321500,5950,5950,5950,5950,0
|
|
20230809,092600,1321500,5950,5950,5950,5950,0
|
|
20230809,092500,1321500,5950,5950,5950,5950,0
|
|
20230809,092400,1321500,5950,5950,5950,5950,0
|
|
20230809,092300,1321500,5950,5950,5950,5950,0
|
|
20230809,092200,1321500,5950,5950,5950,5950,0
|
|
20230809,092100,1321500,5950,5950,5950,5950,0
|
|
20230809,092000,1321500,5950,5950,5950,5950,0
|
|
20230809,091900,1321500,5950,5950,5950,5950,0
|
|
20230809,091800,1321500,5950,5950,5950,5950,0
|
|
20230809,091700,1321500,5950,5950,5950,5950,0
|
|
20230809,091600,1321500,5950,5950,5950,5950,0
|
|
20230809,091500,1321500,5950,5950,5950,5950,0
|
|
20230809,091400,1321500,5950,5950,5950,5950,0
|
|
20230809,091300,1321500,5950,5950,5950,5950,0
|
|
20230809,091200,1321500,5950,5940,5950,5940,10
|
|
20230809,091100,1262030,5950,5950,5950,5950,0
|
|
20230809,091000,1262030,5950,5950,5950,5950,0
|
|
20230809,090900,1262030,5950,5950,5950,5950,0
|
|
20230809,090800,1262030,5950,5950,5950,5950,0
|
|
20230809,090700,1262030,5950,5950,5950,5950,0
|
|
20230809,090600,1262030,5950,5910,5950,5910,102
|
|
20230809,090500,656010,5910,5910,5910,5910,0
|
|
20230809,090400,656010,5910,5910,5910,5910,107
|
|
20230809,090300,23640,5910,5910,5910,5910,1
|
|
20230809,090200,17730,5910,5910,5910,5910,3
|
|
20230809,090100,0,5960,5960,5960,5960,0
|
|
20230809,090000,0,5960,5960,5960,5960,0
|