586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,184300,120179460,5620,5620,5620,5620,595
|
|
20230817,184200,120179460,5620,5620,5620,5620,0
|
|
20230817,184100,120179460,5620,5620,5620,5620,0
|
|
20230817,184000,120179460,5620,5620,5620,5620,0
|
|
20230817,183900,120179460,5620,5620,5620,5620,0
|
|
20230817,183800,120179460,5620,5620,5620,5620,0
|
|
20230817,183700,120179460,5620,5620,5620,5620,0
|
|
20230817,183600,120179460,5620,5620,5620,5620,0
|
|
20230817,183500,120179460,5620,5620,5620,5620,0
|
|
20230817,183400,120179460,5620,5620,5620,5620,0
|
|
20230817,183300,120179460,5620,5620,5620,5620,0
|
|
20230817,183200,120179460,5620,5620,5620,5620,0
|
|
20230817,183100,120179460,5620,5620,5620,5620,0
|
|
20230817,183000,120179460,5620,5620,5620,5620,0
|
|
20230817,182900,120179460,5620,5620,5620,5620,0
|
|
20230817,182800,120179460,5620,5620,5620,5620,0
|
|
20230817,182700,120179460,5620,5620,5620,5620,0
|
|
20230817,182600,120179460,5620,5620,5620,5620,0
|
|
20230817,182500,120179460,5620,5620,5620,5620,0
|
|
20230817,182400,120179460,5620,5620,5620,5620,0
|
|
20230817,182300,120179460,5620,5620,5620,5620,0
|
|
20230817,182200,120179460,5620,5620,5620,5620,0
|
|
20230817,182100,120179460,5620,5620,5620,5620,0
|
|
20230817,182000,120179460,5620,5620,5620,5620,0
|
|
20230817,181900,120179460,5620,5620,5620,5620,0
|
|
20230817,181800,120179460,5620,5620,5620,5620,0
|
|
20230817,181700,120179460,5620,5620,5620,5620,0
|
|
20230817,181600,120179460,5620,5620,5620,5620,0
|
|
20230817,181500,120179460,5620,5620,5620,5620,0
|
|
20230817,181400,120179460,5620,5620,5620,5620,0
|
|
20230817,181300,120179460,5620,5620,5620,5620,595
|
|
20230817,181200,120179460,5620,5620,5620,5620,0
|
|
20230817,181100,120179460,5620,5620,5620,5620,0
|
|
20230817,181000,120179460,5620,5620,5620,5620,0
|
|
20230817,180900,120179460,5620,5620,5620,5620,0
|
|
20230817,180800,120179460,5620,5620,5620,5620,0
|
|
20230817,180700,120179460,5620,5620,5620,5620,0
|
|
20230817,180600,120179460,5620,5620,5620,5620,0
|
|
20230817,180500,120179460,5620,5620,5620,5620,0
|
|
20230817,180400,120179460,5620,5620,5620,5620,0
|
|
20230817,180300,120179460,5620,5620,5620,5620,0
|
|
20230817,180200,120179460,5620,5620,5620,5620,0
|
|
20230817,180100,120179460,5620,5620,5620,5620,0
|
|
20230817,180000,120179460,5620,5620,5620,5620,0
|
|
20230817,175900,120179460,5620,5620,5620,5620,0
|
|
20230817,175800,120179460,5620,5620,5620,5620,0
|
|
20230817,175700,120179460,5620,5620,5620,5620,0
|
|
20230817,175600,120179460,5620,5620,5620,5620,0
|
|
20230817,175500,120179460,5620,5620,5620,5620,0
|
|
20230817,175400,120179460,5620,5620,5620,5620,0
|
|
20230817,175300,120179460,5620,5620,5620,5620,0
|
|
20230817,175200,120179460,5620,5620,5620,5620,0
|
|
20230817,175100,120179460,5620,5620,5620,5620,0
|
|
20230817,175000,120179460,5620,5620,5620,5620,0
|
|
20230817,174900,120179460,5620,5620,5620,5620,0
|
|
20230817,174800,120179460,5620,5620,5620,5620,0
|
|
20230817,174700,120179460,5620,5620,5620,5620,0
|
|
20230817,174600,120179460,5620,5620,5620,5620,0
|
|
20230817,174500,120179460,5620,5620,5620,5620,0
|
|
20230817,174400,120179460,5620,5620,5620,5620,0
|
|
20230817,174300,120179460,5620,5620,5620,5620,595
|
|
20230817,174200,120179460,5620,5620,5620,5620,0
|
|
20230817,174100,120179460,5620,5620,5620,5620,0
|
|
20230817,174000,120179460,5620,5620,5620,5620,0
|
|
20230817,173900,120179460,5620,5620,5620,5620,0
|
|
20230817,173800,120179460,5620,5620,5620,5620,0
|
|
20230817,173700,120179460,5620,5620,5620,5620,0
|
|
20230817,173600,120179460,5620,5620,5620,5620,0
|
|
20230817,173500,120179460,5620,5620,5620,5620,0
|
|
20230817,173400,120179460,5620,5620,5620,5620,0
|
|
20230817,173300,120179460,5620,5620,5620,5620,0
|
|
20230817,173200,120179460,5620,5620,5620,5620,0
|
|
20230817,173100,120179460,5620,5620,5620,5620,0
|
|
20230817,173000,120179460,5620,5620,5620,5620,0
|
|
20230817,172900,120179460,5620,5620,5620,5620,0
|
|
20230817,172800,120179460,5620,5620,5620,5620,0
|
|
20230817,172700,120179460,5620,5620,5620,5620,0
|
|
20230817,172600,120179460,5620,5620,5620,5620,0
|
|
20230817,172500,120179460,5620,5620,5620,5620,0
|
|
20230817,172400,120179460,5620,5620,5620,5620,0
|
|
20230817,172300,120179460,5620,5620,5620,5620,0
|
|
20230817,172200,120179460,5620,5620,5620,5620,0
|
|
20230817,172100,120179460,5620,5620,5620,5620,0
|
|
20230817,172000,120179460,5620,5620,5620,5620,0
|
|
20230817,171900,120179460,5620,5620,5620,5620,0
|
|
20230817,171800,120179460,5620,5620,5620,5620,0
|
|
20230817,171700,120179460,5620,5620,5620,5620,0
|
|
20230817,171600,120179460,5620,5620,5620,5620,0
|
|
20230817,171500,120179460,5620,5620,5620,5620,0
|
|
20230817,171400,120179460,5620,5620,5620,5620,0
|
|
20230817,171300,120179460,5620,5620,5620,5620,595
|
|
20230817,171200,120179460,5620,5620,5620,5620,0
|
|
20230817,171100,120179460,5620,5620,5620,5620,0
|
|
20230817,171000,120179460,5620,5620,5620,5620,0
|
|
20230817,170900,120179460,5620,5620,5620,5620,0
|
|
20230817,170800,120179460,5620,5620,5620,5620,0
|
|
20230817,170700,120179460,5620,5620,5620,5620,0
|
|
20230817,170600,120179460,5620,5620,5620,5620,0
|
|
20230817,170500,120179460,5620,5620,5620,5620,0
|
|
20230817,170400,120179460,5620,5620,5620,5620,0
|
|
20230817,170300,120179460,5620,5620,5620,5620,0
|
|
20230817,170200,120179460,5620,5620,5620,5620,0
|
|
20230817,170100,120179460,5620,5620,5620,5620,0
|
|
20230817,170000,120179460,5620,5620,5620,5620,0
|
|
20230817,165900,120179460,5620,5620,5620,5620,0
|
|
20230817,165800,120179460,5620,5620,5620,5620,0
|
|
20230817,165700,120179460,5620,5620,5620,5620,0
|
|
20230817,165600,120179460,5620,5620,5620,5620,0
|
|
20230817,165500,120179460,5620,5620,5620,5620,0
|
|
20230817,165400,120179460,5620,5620,5620,5620,0
|
|
20230817,165300,120179460,5620,5620,5620,5620,0
|
|
20230817,165200,120179460,5620,5620,5620,5620,0
|
|
20230817,165100,120179460,5620,5620,5620,5620,0
|
|
20230817,165000,120179460,5620,5620,5620,5620,0
|
|
20230817,164900,120179460,5620,5620,5620,5620,0
|
|
20230817,164800,120179460,5620,5620,5620,5620,0
|
|
20230817,164700,120179460,5620,5620,5620,5620,0
|
|
20230817,164600,120179460,5620,5620,5620,5620,0
|
|
20230817,164500,120179460,5620,5620,5620,5620,0
|
|
20230817,164400,120179460,5620,5620,5620,5620,0
|
|
20230817,164300,120179460,5620,5620,5620,5620,595
|
|
20230817,164200,120179460,5620,5620,5620,5620,0
|
|
20230817,164100,120179460,5620,5620,5620,5620,0
|
|
20230817,164000,120179460,5620,5620,5620,5620,0
|
|
20230817,163900,120179460,5620,5620,5620,5620,0
|
|
20230817,163800,120179460,5620,5620,5620,5620,0
|
|
20230817,163700,120179460,5620,5620,5620,5620,0
|
|
20230817,163600,120179460,5620,5620,5620,5620,0
|
|
20230817,163500,120179460,5620,5620,5620,5620,0
|
|
20230817,163400,120179460,5620,5620,5620,5620,0
|
|
20230817,163300,120179460,5620,5620,5620,5620,0
|
|
20230817,163200,120179460,5620,5620,5620,5620,0
|
|
20230817,163100,120179460,5620,5620,5620,5620,0
|
|
20230817,163000,120179460,5620,5620,5620,5620,0
|
|
20230817,162900,120179460,5620,5620,5620,5620,0
|
|
20230817,162800,120179460,5620,5620,5620,5620,0
|
|
20230817,162700,120179460,5620,5620,5620,5620,0
|
|
20230817,162600,120179460,5620,5620,5620,5620,0
|
|
20230817,162500,120179460,5620,5620,5620,5620,0
|
|
20230817,162400,120179460,5620,5620,5620,5620,0
|
|
20230817,162300,120179460,5620,5620,5620,5620,0
|
|
20230817,162200,120179460,5620,5620,5620,5620,0
|
|
20230817,162100,120179460,5620,5620,5620,5620,0
|
|
20230817,162000,120179460,5620,5620,5620,5620,0
|
|
20230817,161900,120179460,5620,5620,5620,5620,0
|
|
20230817,161800,120179460,5620,5620,5620,5620,0
|
|
20230817,161700,120179460,5620,5620,5620,5620,0
|
|
20230817,161600,120179460,5620,5620,5620,5620,0
|
|
20230817,161500,120179460,5620,5620,5620,5620,0
|
|
20230817,161400,120179460,5620,5620,5620,5620,0
|
|
20230817,161300,120179460,5620,5620,5620,5620,595
|
|
20230817,161200,120179460,5620,5620,5620,5620,0
|
|
20230817,161100,120179460,5620,5620,5620,5620,0
|
|
20230817,161000,120179460,5620,5620,5620,5620,0
|
|
20230817,160900,120179460,5620,5620,5620,5620,0
|
|
20230817,160800,120179460,5620,5620,5620,5620,0
|
|
20230817,160700,120179460,5620,5620,5620,5620,0
|
|
20230817,160600,120179460,5620,5620,5620,5620,0
|
|
20230817,160500,120179460,5620,5620,5620,5620,0
|
|
20230817,160400,120179460,5620,5620,5620,5620,0
|
|
20230817,160300,120179460,5620,5620,5620,5620,0
|
|
20230817,160200,120179460,5620,5620,5620,5620,0
|
|
20230817,160100,120179460,5620,5620,5620,5620,0
|
|
20230817,160000,120179460,5620,5620,5620,5620,0
|
|
20230817,155900,120179460,5620,5620,5620,5620,0
|
|
20230817,155800,120179460,5620,5620,5620,5620,0
|
|
20230817,155700,120179460,5620,5620,5620,5620,0
|
|
20230817,155600,120179460,5620,5620,5620,5620,0
|
|
20230817,155500,120179460,5620,5620,5620,5620,0
|
|
20230817,155400,120179460,5620,5620,5620,5620,0
|
|
20230817,155300,120179460,5620,5620,5620,5620,0
|
|
20230817,155200,120179460,5620,5620,5620,5620,0
|
|
20230817,155100,120179460,5620,5620,5620,5620,0
|
|
20230817,155000,120179460,5620,5620,5620,5620,0
|
|
20230817,154900,120179460,5620,5620,5620,5620,0
|
|
20230817,154800,120179460,5620,5620,5620,5620,0
|
|
20230817,154700,120179460,5620,5620,5620,5620,0
|
|
20230817,154600,120179460,5620,5620,5620,5620,0
|
|
20230817,154500,120179460,5620,5620,5620,5620,0
|
|
20230817,154400,120179460,5620,5620,5620,5620,0
|
|
20230817,154300,120179460,5620,5620,5620,5620,595
|
|
20230817,154200,120179460,5620,5620,5620,5620,0
|
|
20230817,154100,120179460,5620,5620,5620,5620,0
|
|
20230817,154000,120179460,5620,5620,5620,5620,0
|
|
20230817,153900,120179460,5620,5620,5620,5620,0
|
|
20230817,153800,120179460,5620,5620,5620,5620,0
|
|
20230817,153700,120179460,5620,5620,5620,5620,0
|
|
20230817,153600,120179460,5620,5620,5620,5620,0
|
|
20230817,153500,120179460,5620,5620,5620,5620,0
|
|
20230817,153400,120179460,5620,5620,5620,5620,0
|
|
20230817,153300,120179460,5620,5620,5620,5620,0
|
|
20230817,153200,120179460,5620,5620,5620,5620,0
|
|
20230817,153100,120179460,5620,5620,5620,5620,0
|
|
20230817,153000,120179460,5620,5620,5620,5620,595
|
|
20230817,152900,116835560,5660,5660,5660,5660,0
|
|
20230817,152800,116835560,5660,5660,5660,5660,0
|
|
20230817,152700,116835560,5660,5660,5660,5660,0
|
|
20230817,152600,116835560,5660,5660,5660,5660,0
|
|
20230817,152500,116835560,5660,5660,5660,5660,0
|
|
20230817,152400,116835560,5660,5660,5660,5660,0
|
|
20230817,152300,116835560,5660,5660,5660,5660,0
|
|
20230817,152200,116835560,5660,5660,5660,5660,0
|
|
20230817,152100,116835560,5660,5660,5660,5660,0
|
|
20230817,152000,116835560,5660,5660,5660,5660,0
|
|
20230817,151900,116835560,5660,5660,5660,5660,1
|
|
20230817,151800,116829900,5660,5660,5660,5660,2
|
|
20230817,151700,116818580,5650,5650,5650,5650,0
|
|
20230817,151600,116818580,5650,5650,5650,5650,0
|
|
20230817,151500,116818580,5650,5650,5650,5650,17
|
|
20230817,151400,116722530,5660,5660,5660,5660,0
|
|
20230817,151300,116722530,5660,5660,5660,5660,0
|
|
20230817,151200,116722530,5660,5660,5660,5660,0
|
|
20230817,151100,116722530,5660,5660,5660,5660,0
|
|
20230817,151000,116722530,5660,5660,5660,5660,0
|
|
20230817,150900,116722530,5660,5660,5660,5660,0
|
|
20230817,150800,116722530,5660,5660,5660,5660,0
|
|
20230817,150700,116722530,5660,5660,5660,5660,0
|
|
20230817,150600,116722530,5660,5660,5660,5660,0
|
|
20230817,150500,116722530,5660,5660,5660,5660,22
|
|
20230817,150400,116598010,5660,5660,5660,5660,0
|
|
20230817,150300,116598010,5660,5660,5660,5660,1
|
|
20230817,150200,116592350,5650,5650,5650,5650,0
|
|
20230817,150100,116592350,5650,5650,5650,5650,0
|
|
20230817,150000,116592350,5650,5650,5650,5650,0
|
|
20230817,145900,116592350,5650,5650,5650,5650,0
|
|
20230817,145800,116592350,5650,5650,5650,5650,0
|
|
20230817,145700,116592350,5650,5650,5650,5650,10
|
|
20230817,145600,116535850,5660,5660,5660,5660,0
|
|
20230817,145500,116535850,5660,5660,5660,5660,0
|
|
20230817,145400,116535850,5660,5660,5660,5660,0
|
|
20230817,145300,116535850,5660,5660,5660,5660,0
|
|
20230817,145200,116535850,5660,5660,5660,5660,0
|
|
20230817,145100,116535850,5660,5660,5660,5660,0
|
|
20230817,145000,116535850,5660,5660,5660,5660,0
|
|
20230817,144900,116535850,5660,5660,5660,5660,0
|
|
20230817,144800,116535850,5660,5660,5660,5660,3
|
|
20230817,144700,116518870,5660,5660,5660,5660,0
|
|
20230817,144600,116518870,5660,5660,5660,5660,0
|
|
20230817,144500,116518870,5660,5660,5660,5660,0
|
|
20230817,144400,116518870,5660,5660,5660,5660,0
|
|
20230817,144300,116518870,5660,5630,5660,5630,93
|
|
20230817,144200,115992630,5630,5630,5630,5630,0
|
|
20230817,144100,115992630,5630,5630,5630,5630,1
|
|
20230817,144000,115987000,5620,5620,5620,5620,0
|
|
20230817,143900,115987000,5620,5620,5620,5620,0
|
|
20230817,143800,115987000,5620,5620,5620,5620,0
|
|
20230817,143700,115987000,5620,5620,5620,5620,0
|
|
20230817,143600,115987000,5620,5620,5620,5620,0
|
|
20230817,143500,115987000,5620,5620,5620,5620,0
|
|
20230817,143400,115987000,5620,5620,5620,5620,0
|
|
20230817,143300,115987000,5620,5620,5620,5620,0
|
|
20230817,143200,115987000,5620,5620,5620,5620,2
|
|
20230817,143100,115975760,5610,5610,5610,5610,0
|
|
20230817,143000,115975760,5610,5610,5610,5610,0
|
|
20230817,142900,115975760,5610,5610,5610,5610,0
|
|
20230817,142800,115975760,5610,5610,5610,5610,0
|
|
20230817,142700,115975760,5610,5610,5610,5610,0
|
|
20230817,142600,115975760,5610,5610,5610,5610,1
|
|
20230817,142500,115970150,5610,5610,5610,5610,0
|
|
20230817,142400,115970150,5610,5610,5610,5610,0
|
|
20230817,142300,115970150,5610,5610,5610,5610,0
|
|
20230817,142200,115970150,5610,5610,5610,5610,0
|
|
20230817,142100,115970150,5610,5610,5610,5610,0
|
|
20230817,142000,115970150,5610,5610,5610,5610,0
|
|
20230817,141900,115970150,5610,5610,5610,5610,0
|
|
20230817,141800,115970150,5610,5610,5610,5610,0
|
|
20230817,141700,115970150,5610,5610,5610,5610,0
|
|
20230817,141600,115970150,5610,5610,5610,5610,0
|
|
20230817,141500,115970150,5610,5610,5610,5610,1
|
|
20230817,141400,115964540,5610,5610,5610,5610,19
|
|
20230817,141300,115857950,5610,5610,5610,5610,0
|
|
20230817,141200,115857950,5610,5610,5610,5610,0
|
|
20230817,141100,115857950,5610,5610,5610,5610,0
|
|
20230817,141000,115857950,5610,5610,5610,5610,0
|
|
20230817,140900,115857950,5610,5610,5610,5610,0
|
|
20230817,140800,115857950,5610,5610,5610,5610,0
|
|
20230817,140700,115857950,5610,5610,5610,5610,0
|
|
20230817,140600,115857950,5610,5610,5610,5610,0
|
|
20230817,140500,115857950,5610,5610,5610,5610,0
|
|
20230817,140400,115857950,5610,5610,5610,5610,0
|
|
20230817,140300,115857950,5610,5610,5610,5610,0
|
|
20230817,140200,115857950,5610,5610,5610,5610,0
|
|
20230817,140100,115857950,5610,5610,5610,5610,0
|
|
20230817,140000,115857950,5610,5610,5610,5610,0
|
|
20230817,135900,115857950,5610,5610,5610,5610,0
|
|
20230817,135800,115857950,5610,5610,5610,5610,0
|
|
20230817,135700,115857950,5610,5610,5610,5610,0
|
|
20230817,135600,115857950,5610,5610,5610,5610,0
|
|
20230817,135500,115857950,5610,5610,5610,5610,0
|
|
20230817,135400,115857950,5610,5610,5610,5610,0
|
|
20230817,135300,115857950,5610,5610,5610,5610,0
|
|
20230817,135200,115857950,5610,5610,5610,5610,0
|
|
20230817,135100,115857950,5610,5610,5610,5610,0
|
|
20230817,135000,115857950,5610,5610,5610,5610,349
|
|
20230817,134900,113900060,5610,5610,5610,5610,27
|
|
20230817,134800,113748590,5600,5600,5600,5600,0
|
|
20230817,134700,113748590,5600,5600,5600,5600,0
|
|
20230817,134600,113748590,5600,5600,5600,5600,183
|
|
20230817,134500,112723790,5600,5600,5600,5600,0
|
|
20230817,134400,112723790,5600,5600,5600,5600,1
|
|
20230817,134300,112718190,5590,5590,5590,5590,0
|
|
20230817,134200,112718190,5590,5590,5590,5590,0
|
|
20230817,134100,112718190,5590,5590,5590,5590,0
|
|
20230817,134000,112718190,5590,5590,5590,5590,0
|
|
20230817,133900,112718190,5590,5590,5590,5590,0
|
|
20230817,133800,112718190,5590,5590,5590,5590,0
|
|
20230817,133700,112718190,5590,5590,5590,5590,0
|
|
20230817,133600,112718190,5590,5590,5590,5590,0
|
|
20230817,133500,112718190,5590,5590,5590,5590,0
|
|
20230817,133400,112718190,5590,5590,5590,5590,0
|
|
20230817,133300,112718190,5590,5590,5590,5590,0
|
|
20230817,133200,112718190,5590,5580,5590,5580,63
|
|
20230817,133100,112366640,5580,5580,5580,5580,73
|
|
20230817,133000,111959300,5580,5580,5580,5580,0
|
|
20230817,132900,111959300,5580,5580,5580,5580,5
|
|
20230817,132800,111931400,5580,5580,5580,5580,0
|
|
20230817,132700,111931400,5580,5580,5580,5580,115
|
|
20230817,132600,111289700,5590,5590,5590,5590,21
|
|
20230817,132500,111172310,5600,5600,5600,5600,0
|
|
20230817,132400,111172310,5600,5600,5600,5600,0
|
|
20230817,132300,111172310,5600,5600,5600,5600,0
|
|
20230817,132200,111172310,5600,5600,5600,5600,0
|
|
20230817,132100,111172310,5600,5600,5600,5600,0
|
|
20230817,132000,111172310,5600,5600,5600,5600,5
|
|
20230817,131900,111144310,5600,5600,5600,5600,0
|
|
20230817,131800,111144310,5600,5600,5600,5600,0
|
|
20230817,131700,111144310,5600,5600,5600,5600,50
|
|
20230817,131600,110864310,5590,5590,5590,5590,0
|
|
20230817,131500,110864310,5590,5590,5590,5590,0
|
|
20230817,131400,110864310,5590,5590,5590,5590,0
|
|
20230817,131300,110864310,5590,5590,5590,5590,0
|
|
20230817,131200,110864310,5590,5590,5590,5590,0
|
|
20230817,131100,110864310,5590,5590,5590,5590,161
|
|
20230817,131000,109964320,5570,5570,5570,5570,0
|
|
20230817,130900,109964320,5570,5570,5570,5570,0
|
|
20230817,130800,109964320,5570,5570,5570,5570,0
|
|
20230817,130700,109964320,5570,5570,5570,5570,0
|
|
20230817,130600,109964320,5570,5600,5600,5570,1777
|
|
20230817,130500,100039650,5610,5610,5610,5610,0
|
|
20230817,130400,100039650,5610,5630,5630,5610,711
|
|
20230817,130300,96048740,5650,5650,5650,5650,0
|
|
20230817,130200,96048740,5650,5650,5650,5650,0
|
|
20230817,130100,96048740,5650,5650,5650,5650,0
|
|
20230817,130000,96048740,5650,5650,5650,5650,0
|
|
20230817,125900,96048740,5650,5650,5650,5650,0
|
|
20230817,125800,96048740,5650,5650,5650,5650,0
|
|
20230817,125700,96048740,5650,5650,5650,5650,0
|
|
20230817,125600,96048740,5650,5650,5650,5650,0
|
|
20230817,125500,96048740,5650,5650,5650,5650,0
|
|
20230817,125400,96048740,5650,5650,5650,5650,1
|
|
20230817,125300,96043090,5660,5660,5660,5660,0
|
|
20230817,125200,96043090,5660,5660,5660,5660,0
|
|
20230817,125100,96043090,5660,5660,5660,5660,0
|
|
20230817,125000,96043090,5660,5660,5660,5660,0
|
|
20230817,124900,96043090,5660,5660,5660,5660,0
|
|
20230817,124800,96043090,5660,5660,5660,5660,0
|
|
20230817,124700,96043090,5660,5660,5660,5660,0
|
|
20230817,124600,96043090,5660,5650,5660,5650,131
|
|
20230817,124500,95302340,5630,5630,5630,5630,0
|
|
20230817,124400,95302340,5630,5630,5630,5630,22
|
|
20230817,124300,95178480,5650,5650,5650,5650,0
|
|
20230817,124200,95178480,5650,5650,5650,5650,0
|
|
20230817,124100,95178480,5650,5650,5650,5650,0
|
|
20230817,124000,95178480,5650,5650,5650,5650,0
|
|
20230817,123900,95178480,5650,5650,5650,5650,0
|
|
20230817,123800,95178480,5650,5650,5650,5650,0
|
|
20230817,123700,95178480,5650,5650,5650,5650,0
|
|
20230817,123600,95178480,5650,5650,5650,5650,0
|
|
20230817,123500,95178480,5650,5650,5650,5650,1
|
|
20230817,123400,95172830,5660,5660,5660,5660,0
|
|
20230817,123300,95172830,5660,5660,5660,5660,0
|
|
20230817,123200,95172830,5660,5660,5660,5660,0
|
|
20230817,123100,95172830,5660,5660,5660,5660,0
|
|
20230817,123000,95172830,5660,5650,5660,5650,71
|
|
20230817,122900,94771050,5620,5620,5620,5620,0
|
|
20230817,122800,94771050,5620,5620,5620,5620,0
|
|
20230817,122700,94771050,5620,5620,5620,5620,0
|
|
20230817,122600,94771050,5620,5620,5620,5620,0
|
|
20230817,122500,94771050,5620,5620,5620,5620,0
|
|
20230817,122400,94771050,5620,5620,5620,5620,0
|
|
20230817,122300,94771050,5620,5620,5620,5620,0
|
|
20230817,122200,94771050,5620,5640,5640,5620,159
|
|
20230817,122100,93877450,5640,5640,5640,5640,0
|
|
20230817,122000,93877450,5640,5640,5640,5640,0
|
|
20230817,121900,93877450,5640,5640,5640,5640,0
|
|
20230817,121800,93877450,5640,5640,5640,5640,0
|
|
20230817,121700,93877450,5640,5630,5640,5630,115
|
|
20230817,121600,93229450,5630,5630,5630,5630,0
|
|
20230817,121500,93229450,5630,5630,5630,5630,0
|
|
20230817,121400,93229450,5630,5630,5630,5630,0
|
|
20230817,121300,93229450,5630,5630,5630,5630,0
|
|
20230817,121200,93229450,5630,5630,5630,5630,0
|
|
20230817,121100,93229450,5630,5630,5630,5630,0
|
|
20230817,121000,93229450,5630,5630,5630,5630,100
|
|
20230817,120900,92666450,5640,5640,5640,5640,0
|
|
20230817,120800,92666450,5640,5640,5640,5640,0
|
|
20230817,120700,92666450,5640,5640,5640,5640,0
|
|
20230817,120600,92666450,5640,5640,5640,5640,0
|
|
20230817,120500,92666450,5640,5640,5640,5640,100
|
|
20230817,120400,92102450,5640,5640,5640,5640,0
|
|
20230817,120300,92102450,5640,5640,5640,5640,0
|
|
20230817,120200,92102450,5640,5640,5640,5640,0
|
|
20230817,120100,92102450,5640,5640,5640,5640,0
|
|
20230817,120000,92102450,5640,5640,5640,5640,0
|
|
20230817,115900,92102450,5640,5640,5640,5640,0
|
|
20230817,115800,92102450,5640,5640,5640,5640,1273
|
|
20230817,115700,84922730,5650,5650,5650,5650,0
|
|
20230817,115600,84922730,5650,5650,5650,5650,14
|
|
20230817,115500,84843630,5650,5650,5650,5650,6
|
|
20230817,115400,84809730,5650,5650,5650,5650,1
|
|
20230817,115300,84804080,5640,5640,5640,5640,0
|
|
20230817,115200,84804080,5640,5640,5640,5640,9
|
|
20230817,115100,84753320,5640,5640,5640,5640,0
|
|
20230817,115000,84753320,5640,5640,5640,5640,0
|
|
20230817,114900,84753320,5640,5620,5640,5620,59
|
|
20230817,114800,84420580,5640,5640,5640,5640,1
|
|
20230817,114700,84414940,5620,5620,5620,5620,0
|
|
20230817,114600,84414940,5620,5620,5620,5620,0
|
|
20230817,114500,84414940,5620,5620,5620,5620,0
|
|
20230817,114400,84414940,5620,5620,5620,5620,0
|
|
20230817,114300,84414940,5620,5620,5620,5620,0
|
|
20230817,114200,84414940,5620,5620,5620,5620,10
|
|
20230817,114100,84358740,5620,5620,5620,5620,0
|
|
20230817,114000,84358740,5620,5620,5620,5620,0
|
|
20230817,113900,84358740,5620,5620,5620,5620,0
|
|
20230817,113800,84358740,5620,5620,5620,5620,50
|
|
20230817,113700,84077740,5620,5620,5620,5620,0
|
|
20230817,113600,84077740,5620,5620,5620,5620,0
|
|
20230817,113500,84077740,5620,5620,5620,5620,0
|
|
20230817,113400,84077740,5620,5620,5620,5620,0
|
|
20230817,113300,84077740,5620,5620,5620,5620,0
|
|
20230817,113200,84077740,5620,5620,5620,5620,0
|
|
20230817,113100,84077740,5620,5620,5620,5620,0
|
|
20230817,113000,84077740,5620,5620,5620,5620,0
|
|
20230817,112900,84077740,5620,5620,5620,5620,0
|
|
20230817,112800,84077740,5620,5620,5620,5620,0
|
|
20230817,112700,84077740,5620,5620,5620,5620,0
|
|
20230817,112600,84077740,5620,5620,5620,5620,0
|
|
20230817,112500,84077740,5620,5620,5620,5620,0
|
|
20230817,112400,84077740,5620,5620,5620,5620,0
|
|
20230817,112300,84077740,5620,5620,5620,5620,0
|
|
20230817,112200,84077740,5620,5620,5620,5620,0
|
|
20230817,112100,84077740,5620,5620,5620,5620,0
|
|
20230817,112000,84077740,5620,5620,5620,5620,1
|
|
20230817,111900,84072120,5620,5620,5620,5620,100
|
|
20230817,111800,83510120,5640,5640,5640,5640,0
|
|
20230817,111700,83510120,5640,5640,5640,5640,0
|
|
20230817,111600,83510120,5640,5640,5640,5640,0
|
|
20230817,111500,83510120,5640,5640,5640,5640,0
|
|
20230817,111400,83510120,5640,5640,5640,5640,0
|
|
20230817,111300,83510120,5640,5640,5640,5640,0
|
|
20230817,111200,83510120,5640,5640,5640,5640,0
|
|
20230817,111100,83510120,5640,5640,5640,5640,0
|
|
20230817,111000,83510120,5640,5640,5640,5640,0
|
|
20230817,110900,83510120,5640,5640,5640,5640,0
|
|
20230817,110800,83510120,5640,5640,5640,5640,0
|
|
20230817,110700,83510120,5640,5640,5640,5640,0
|
|
20230817,110600,83510120,5640,5640,5640,5640,0
|
|
20230817,110500,83510120,5640,5640,5640,5640,0
|
|
20230817,110400,83510120,5640,5640,5640,5640,0
|
|
20230817,110300,83510120,5640,5640,5640,5640,0
|
|
20230817,110200,83510120,5640,5640,5640,5640,0
|
|
20230817,110100,83510120,5640,5640,5640,5640,0
|
|
20230817,110000,83510120,5640,5640,5640,5640,0
|
|
20230817,105900,83510120,5640,5640,5640,5640,0
|
|
20230817,105800,83510120,5640,5640,5640,5640,0
|
|
20230817,105700,83510120,5640,5630,5640,5630,84
|
|
20230817,105600,83036380,5600,5600,5600,5600,0
|
|
20230817,105500,83036380,5600,5600,5600,5600,0
|
|
20230817,105400,83036380,5600,5600,5600,5600,0
|
|
20230817,105300,83036380,5600,5600,5600,5600,0
|
|
20230817,105200,83036380,5600,5600,5600,5600,0
|
|
20230817,105100,83036380,5600,5600,5600,5600,0
|
|
20230817,105000,83036380,5600,5600,5600,5600,0
|
|
20230817,104900,83036380,5600,5600,5600,5600,0
|
|
20230817,104800,83036380,5600,5610,5610,5600,1523
|
|
20230817,104700,74505860,5630,5630,5630,5630,1
|
|
20230817,104600,74500230,5630,5620,5630,5620,22
|
|
20230817,104500,74376580,5620,5620,5620,5620,0
|
|
20230817,104400,74376580,5620,5620,5620,5620,0
|
|
20230817,104300,74376580,5620,5620,5620,5620,0
|
|
20230817,104200,74376580,5620,5620,5620,5620,0
|
|
20230817,104100,74376580,5620,5620,5620,5620,0
|
|
20230817,104000,74376580,5620,5620,5620,5620,0
|
|
20230817,103900,74376580,5620,5620,5620,5620,0
|
|
20230817,103800,74376580,5620,5620,5620,5620,0
|
|
20230817,103700,74376580,5620,5620,5620,5620,0
|
|
20230817,103600,74376580,5620,5620,5620,5620,1
|
|
20230817,103500,74370960,5620,5620,5620,5620,0
|
|
20230817,103400,74370960,5620,5620,5620,5620,0
|
|
20230817,103300,74370960,5620,5620,5620,5620,0
|
|
20230817,103200,74370960,5620,5620,5620,5620,0
|
|
20230817,103100,74370960,5620,5620,5620,5620,0
|
|
20230817,103000,74370960,5620,5620,5620,5620,0
|
|
20230817,102900,74370960,5620,5620,5620,5620,0
|
|
20230817,102800,74370960,5620,5620,5620,5620,0
|
|
20230817,102700,74370960,5620,5620,5620,5620,0
|
|
20230817,102600,74370960,5620,5620,5620,5620,0
|
|
20230817,102500,74370960,5620,5620,5620,5620,0
|
|
20230817,102400,74370960,5620,5620,5620,5620,0
|
|
20230817,102300,74370960,5620,5620,5620,5620,0
|
|
20230817,102200,74370960,5620,5620,5620,5620,0
|
|
20230817,102100,74370960,5620,5620,5620,5620,0
|
|
20230817,102000,74370960,5620,5620,5620,5620,0
|
|
20230817,101900,74370960,5620,5620,5620,5620,0
|
|
20230817,101800,74370960,5620,5620,5620,5620,0
|
|
20230817,101700,74370960,5620,5610,5620,5610,32
|
|
20230817,101600,74191430,5600,5600,5600,5600,0
|
|
20230817,101500,74191430,5600,5600,5600,5600,0
|
|
20230817,101400,74191430,5600,5600,5600,5600,0
|
|
20230817,101300,74191430,5600,5600,5600,5600,0
|
|
20230817,101200,74191430,5600,5600,5600,5600,0
|
|
20230817,101100,74191430,5600,5600,5600,5600,0
|
|
20230817,101000,74191430,5600,5600,5600,5600,161
|
|
20230817,100900,73289830,5610,5610,5610,5610,0
|
|
20230817,100800,73289830,5610,5610,5610,5610,21
|
|
20230817,100700,73172020,5610,5610,5610,5610,609
|
|
20230817,100600,69755530,5610,5610,5610,5610,100
|
|
20230817,100500,69194530,5610,5610,5610,5610,50
|
|
20230817,100400,68914030,5610,5610,5610,5610,0
|
|
20230817,100300,68914030,5610,5610,5610,5610,0
|
|
20230817,100200,68914030,5610,5610,5610,5610,0
|
|
20230817,100100,68914030,5610,5610,5610,5610,0
|
|
20230817,100000,68914030,5610,5610,5610,5610,1
|
|
20230817,095900,68908420,5610,5610,5610,5610,0
|
|
20230817,095800,68908420,5610,5610,5610,5610,2
|
|
20230817,095700,68897200,5610,5610,5610,5610,0
|
|
20230817,095600,68897200,5610,5610,5610,5610,20
|
|
20230817,095500,68785000,5600,5600,5600,5600,0
|
|
20230817,095400,68785000,5600,5600,5600,5600,2
|
|
20230817,095300,68773800,5610,5610,5610,5610,16
|
|
20230817,095200,68684040,5610,5610,5610,5610,51
|
|
20230817,095100,68397930,5600,5600,5600,5600,0
|
|
20230817,095000,68397930,5600,5600,5600,5600,0
|
|
20230817,094900,68397930,5600,5600,5600,5600,0
|
|
20230817,094800,68397930,5600,5600,5600,5600,0
|
|
20230817,094700,68397930,5600,5600,5600,5600,5
|
|
20230817,094600,68369930,5610,5610,5610,5610,0
|
|
20230817,094500,68369930,5610,5610,5610,5610,50
|
|
20230817,094400,68089430,5590,5590,5590,5590,0
|
|
20230817,094300,68089430,5590,5590,5590,5590,0
|
|
20230817,094200,68089430,5590,5590,5590,5590,0
|
|
20230817,094100,68089430,5590,5590,5590,5590,0
|
|
20230817,094000,68089430,5590,5590,5590,5590,2
|
|
20230817,093900,68078250,5590,5590,5590,5590,6
|
|
20230817,093800,68044710,5590,5590,5590,5590,304
|
|
20230817,093700,66345350,5590,5590,5590,5590,2
|
|
20230817,093600,66334170,5570,5570,5570,5570,0
|
|
20230817,093500,66334170,5570,5570,5570,5570,2
|
|
20230817,093400,66323030,5570,5580,5580,5570,106
|
|
20230817,093300,65731750,5600,5530,5600,5530,12
|
|
20230817,093200,65664890,5550,5610,5610,5520,10481
|
|
20230817,093100,7400100,5610,5610,5610,5610,15
|
|
20230817,093000,7315950,5620,5620,5620,5620,0
|
|
20230817,092900,7315950,5620,5640,5640,5620,413
|
|
20230817,092800,4992210,5660,5660,5660,5660,0
|
|
20230817,092700,4992210,5660,5650,5660,5640,239
|
|
20230817,092600,3642980,5660,5660,5660,5660,0
|
|
20230817,092500,3642980,5660,5660,5660,5660,0
|
|
20230817,092400,3642980,5660,5660,5660,5660,0
|
|
20230817,092300,3642980,5660,5660,5660,5660,0
|
|
20230817,092200,3642980,5660,5660,5660,5660,0
|
|
20230817,092100,3642980,5660,5660,5660,5660,0
|
|
20230817,092000,3642980,5660,5660,5660,5660,50
|
|
20230817,091900,3359980,5660,5660,5660,5660,0
|
|
20230817,091800,3359980,5660,5660,5660,5660,0
|
|
20230817,091700,3359980,5660,5660,5660,5660,0
|
|
20230817,091600,3359980,5660,5660,5660,5660,0
|
|
20230817,091500,3359980,5660,5660,5660,5660,0
|
|
20230817,091400,3359980,5660,5660,5660,5660,0
|
|
20230817,091300,3359980,5660,5660,5660,5660,0
|
|
20230817,091200,3359980,5660,5660,5660,5660,0
|
|
20230817,091100,3359980,5660,5660,5660,5660,0
|
|
20230817,091000,3359980,5660,5660,5660,5660,10
|
|
20230817,090900,3303380,5660,5660,5660,5660,0
|
|
20230817,090800,3303380,5660,5650,5660,5650,315
|
|
20230817,090700,1521530,5660,5660,5660,5660,14
|
|
20230817,090600,1442290,5670,5670,5670,5670,2
|
|
20230817,090500,1430950,5660,5660,5660,5660,0
|
|
20230817,090400,1430950,5660,5660,5660,5660,0
|
|
20230817,090300,1430950,5660,5660,5660,5660,0
|
|
20230817,090200,1430950,5660,5660,5660,5660,0
|
|
20230817,090100,1430950,5660,5660,5660,5660,54
|
|
20230817,090000,1125310,5670,5640,5680,5640,199
|