586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,184300,147600200,5720,5720,5720,5720,40
|
|
20230818,184200,147600200,5720,5720,5720,5720,0
|
|
20230818,184100,147600200,5720,5720,5720,5720,0
|
|
20230818,184000,147600200,5720,5720,5720,5720,0
|
|
20230818,183900,147600200,5720,5720,5720,5720,0
|
|
20230818,183800,147600200,5720,5720,5720,5720,0
|
|
20230818,183700,147600200,5720,5720,5720,5720,0
|
|
20230818,183600,147600200,5720,5720,5720,5720,0
|
|
20230818,183500,147600200,5720,5720,5720,5720,0
|
|
20230818,183400,147600200,5720,5720,5720,5720,0
|
|
20230818,183300,147600200,5720,5720,5720,5720,0
|
|
20230818,183200,147600200,5720,5720,5720,5720,0
|
|
20230818,183100,147600200,5720,5720,5720,5720,0
|
|
20230818,183000,147600200,5720,5720,5720,5720,0
|
|
20230818,182900,147600200,5720,5720,5720,5720,0
|
|
20230818,182800,147600200,5720,5720,5720,5720,0
|
|
20230818,182700,147600200,5720,5720,5720,5720,0
|
|
20230818,182600,147600200,5720,5720,5720,5720,0
|
|
20230818,182500,147600200,5720,5720,5720,5720,0
|
|
20230818,182400,147600200,5720,5720,5720,5720,0
|
|
20230818,182300,147600200,5720,5720,5720,5720,0
|
|
20230818,182200,147600200,5720,5720,5720,5720,0
|
|
20230818,182100,147600200,5720,5720,5720,5720,0
|
|
20230818,182000,147600200,5720,5720,5720,5720,0
|
|
20230818,181900,147600200,5720,5720,5720,5720,0
|
|
20230818,181800,147600200,5720,5720,5720,5720,0
|
|
20230818,181700,147600200,5720,5720,5720,5720,0
|
|
20230818,181600,147600200,5720,5720,5720,5720,0
|
|
20230818,181500,147600200,5720,5720,5720,5720,0
|
|
20230818,181400,147600200,5720,5720,5720,5720,0
|
|
20230818,181300,147600200,5720,5720,5720,5720,40
|
|
20230818,181200,147600200,5720,5720,5720,5720,0
|
|
20230818,181100,147600200,5720,5720,5720,5720,0
|
|
20230818,181000,147600200,5720,5720,5720,5720,0
|
|
20230818,180900,147600200,5720,5720,5720,5720,0
|
|
20230818,180800,147600200,5720,5720,5720,5720,0
|
|
20230818,180700,147600200,5720,5720,5720,5720,0
|
|
20230818,180600,147600200,5720,5720,5720,5720,0
|
|
20230818,180500,147600200,5720,5720,5720,5720,0
|
|
20230818,180400,147600200,5720,5720,5720,5720,0
|
|
20230818,180300,147600200,5720,5720,5720,5720,0
|
|
20230818,180200,147600200,5720,5720,5720,5720,0
|
|
20230818,180100,147600200,5720,5720,5720,5720,0
|
|
20230818,180000,147600200,5720,5720,5720,5720,0
|
|
20230818,175900,147600200,5720,5720,5720,5720,0
|
|
20230818,175800,147600200,5720,5720,5720,5720,0
|
|
20230818,175700,147600200,5720,5720,5720,5720,0
|
|
20230818,175600,147600200,5720,5720,5720,5720,0
|
|
20230818,175500,147600200,5720,5720,5720,5720,0
|
|
20230818,175400,147600200,5720,5720,5720,5720,0
|
|
20230818,175300,147600200,5720,5720,5720,5720,0
|
|
20230818,175200,147600200,5720,5720,5720,5720,0
|
|
20230818,175100,147600200,5720,5720,5720,5720,0
|
|
20230818,175000,147600200,5720,5720,5720,5720,0
|
|
20230818,174900,147600200,5720,5720,5720,5720,0
|
|
20230818,174800,147600200,5720,5720,5720,5720,0
|
|
20230818,174700,147600200,5720,5720,5720,5720,0
|
|
20230818,174600,147600200,5720,5720,5720,5720,0
|
|
20230818,174500,147600200,5720,5720,5720,5720,0
|
|
20230818,174400,147600200,5720,5720,5720,5720,0
|
|
20230818,174300,147600200,5720,5720,5720,5720,40
|
|
20230818,174200,147600200,5720,5720,5720,5720,0
|
|
20230818,174100,147600200,5720,5720,5720,5720,0
|
|
20230818,174000,147600200,5720,5720,5720,5720,0
|
|
20230818,173900,147600200,5720,5720,5720,5720,0
|
|
20230818,173800,147600200,5720,5720,5720,5720,0
|
|
20230818,173700,147600200,5720,5720,5720,5720,0
|
|
20230818,173600,147600200,5720,5720,5720,5720,0
|
|
20230818,173500,147600200,5720,5720,5720,5720,0
|
|
20230818,173400,147600200,5720,5720,5720,5720,0
|
|
20230818,173300,147600200,5720,5720,5720,5720,0
|
|
20230818,173200,147600200,5720,5720,5720,5720,0
|
|
20230818,173100,147600200,5720,5720,5720,5720,0
|
|
20230818,173000,147600200,5720,5720,5720,5720,0
|
|
20230818,172900,147600200,5720,5720,5720,5720,0
|
|
20230818,172800,147600200,5720,5720,5720,5720,0
|
|
20230818,172700,147600200,5720,5720,5720,5720,0
|
|
20230818,172600,147600200,5720,5720,5720,5720,0
|
|
20230818,172500,147600200,5720,5720,5720,5720,0
|
|
20230818,172400,147600200,5720,5720,5720,5720,0
|
|
20230818,172300,147600200,5720,5720,5720,5720,0
|
|
20230818,172200,147600200,5720,5720,5720,5720,0
|
|
20230818,172100,147600200,5720,5720,5720,5720,0
|
|
20230818,172000,147600200,5720,5720,5720,5720,0
|
|
20230818,171900,147600200,5720,5720,5720,5720,0
|
|
20230818,171800,147600200,5720,5720,5720,5720,0
|
|
20230818,171700,147600200,5720,5720,5720,5720,0
|
|
20230818,171600,147600200,5720,5720,5720,5720,0
|
|
20230818,171500,147600200,5720,5720,5720,5720,0
|
|
20230818,171400,147600200,5720,5720,5720,5720,0
|
|
20230818,171300,147600200,5720,5720,5720,5720,40
|
|
20230818,171200,147600200,5720,5720,5720,5720,0
|
|
20230818,171100,147600200,5720,5720,5720,5720,0
|
|
20230818,171000,147600200,5720,5720,5720,5720,0
|
|
20230818,170900,147600200,5720,5720,5720,5720,0
|
|
20230818,170800,147600200,5720,5720,5720,5720,0
|
|
20230818,170700,147600200,5720,5720,5720,5720,0
|
|
20230818,170600,147600200,5720,5720,5720,5720,0
|
|
20230818,170500,147600200,5720,5720,5720,5720,0
|
|
20230818,170400,147600200,5720,5720,5720,5720,0
|
|
20230818,170300,147600200,5720,5720,5720,5720,0
|
|
20230818,170200,147600200,5720,5720,5720,5720,0
|
|
20230818,170100,147600200,5720,5720,5720,5720,0
|
|
20230818,170000,147600200,5720,5720,5720,5720,0
|
|
20230818,165900,147600200,5720,5720,5720,5720,0
|
|
20230818,165800,147600200,5720,5720,5720,5720,0
|
|
20230818,165700,147600200,5720,5720,5720,5720,0
|
|
20230818,165600,147600200,5720,5720,5720,5720,0
|
|
20230818,165500,147600200,5720,5720,5720,5720,0
|
|
20230818,165400,147600200,5720,5720,5720,5720,0
|
|
20230818,165300,147600200,5720,5720,5720,5720,0
|
|
20230818,165200,147600200,5720,5720,5720,5720,0
|
|
20230818,165100,147600200,5720,5720,5720,5720,0
|
|
20230818,165000,147600200,5720,5720,5720,5720,0
|
|
20230818,164900,147600200,5720,5720,5720,5720,0
|
|
20230818,164800,147600200,5720,5720,5720,5720,0
|
|
20230818,164700,147600200,5720,5720,5720,5720,0
|
|
20230818,164600,147600200,5720,5720,5720,5720,0
|
|
20230818,164500,147600200,5720,5720,5720,5720,0
|
|
20230818,164400,147600200,5720,5720,5720,5720,0
|
|
20230818,164300,147600200,5720,5720,5720,5720,40
|
|
20230818,164200,147600200,5720,5720,5720,5720,0
|
|
20230818,164100,147600200,5720,5720,5720,5720,0
|
|
20230818,164000,147600200,5720,5720,5720,5720,0
|
|
20230818,163900,147600200,5720,5720,5720,5720,0
|
|
20230818,163800,147600200,5720,5720,5720,5720,0
|
|
20230818,163700,147600200,5720,5720,5720,5720,0
|
|
20230818,163600,147600200,5720,5720,5720,5720,0
|
|
20230818,163500,147600200,5720,5720,5720,5720,0
|
|
20230818,163400,147600200,5720,5720,5720,5720,0
|
|
20230818,163300,147600200,5720,5720,5720,5720,0
|
|
20230818,163200,147600200,5720,5720,5720,5720,0
|
|
20230818,163100,147600200,5720,5720,5720,5720,0
|
|
20230818,163000,147600200,5720,5720,5720,5720,0
|
|
20230818,162900,147600200,5720,5720,5720,5720,0
|
|
20230818,162800,147600200,5720,5720,5720,5720,0
|
|
20230818,162700,147600200,5720,5720,5720,5720,0
|
|
20230818,162600,147600200,5720,5720,5720,5720,0
|
|
20230818,162500,147600200,5720,5720,5720,5720,0
|
|
20230818,162400,147600200,5720,5720,5720,5720,0
|
|
20230818,162300,147600200,5720,5720,5720,5720,0
|
|
20230818,162200,147600200,5720,5720,5720,5720,0
|
|
20230818,162100,147600200,5720,5720,5720,5720,0
|
|
20230818,162000,147600200,5720,5720,5720,5720,0
|
|
20230818,161900,147600200,5720,5720,5720,5720,0
|
|
20230818,161800,147600200,5720,5720,5720,5720,0
|
|
20230818,161700,147600200,5720,5720,5720,5720,0
|
|
20230818,161600,147600200,5720,5720,5720,5720,0
|
|
20230818,161500,147600200,5720,5720,5720,5720,0
|
|
20230818,161400,147600200,5720,5720,5720,5720,0
|
|
20230818,161300,147600200,5720,5720,5720,5720,40
|
|
20230818,161200,147600200,5720,5720,5720,5720,0
|
|
20230818,161100,147600200,5720,5720,5720,5720,0
|
|
20230818,161000,147600200,5720,5720,5720,5720,0
|
|
20230818,160900,147600200,5720,5720,5720,5720,0
|
|
20230818,160800,147600200,5720,5720,5720,5720,0
|
|
20230818,160700,147600200,5720,5720,5720,5720,0
|
|
20230818,160600,147600200,5720,5720,5720,5720,0
|
|
20230818,160500,147600200,5720,5720,5720,5720,0
|
|
20230818,160400,147600200,5720,5720,5720,5720,0
|
|
20230818,160300,147600200,5720,5720,5720,5720,0
|
|
20230818,160200,147600200,5720,5720,5720,5720,0
|
|
20230818,160100,147600200,5720,5720,5720,5720,0
|
|
20230818,160000,147600200,5720,5720,5720,5720,0
|
|
20230818,155900,147600200,5720,5720,5720,5720,0
|
|
20230818,155800,147600200,5720,5720,5720,5720,0
|
|
20230818,155700,147600200,5720,5720,5720,5720,0
|
|
20230818,155600,147600200,5720,5720,5720,5720,0
|
|
20230818,155500,147600200,5720,5720,5720,5720,0
|
|
20230818,155400,147600200,5720,5720,5720,5720,0
|
|
20230818,155300,147600200,5720,5720,5720,5720,0
|
|
20230818,155200,147600200,5720,5720,5720,5720,0
|
|
20230818,155100,147600200,5720,5720,5720,5720,0
|
|
20230818,155000,147600200,5720,5720,5720,5720,0
|
|
20230818,154900,147600200,5720,5720,5720,5720,0
|
|
20230818,154800,147600200,5720,5720,5720,5720,0
|
|
20230818,154700,147600200,5720,5720,5720,5720,0
|
|
20230818,154600,147600200,5720,5720,5720,5720,0
|
|
20230818,154500,147600200,5720,5720,5720,5720,0
|
|
20230818,154400,147600200,5720,5720,5720,5720,0
|
|
20230818,154300,147600200,5720,5720,5720,5720,40
|
|
20230818,154200,147600200,5720,5720,5720,5720,0
|
|
20230818,154100,147600200,5720,5720,5720,5720,0
|
|
20230818,154000,147600200,5720,5720,5720,5720,0
|
|
20230818,153900,147600200,5720,5720,5720,5720,0
|
|
20230818,153800,147600200,5720,5720,5720,5720,0
|
|
20230818,153700,147600200,5720,5720,5720,5720,0
|
|
20230818,153600,147600200,5720,5720,5720,5720,0
|
|
20230818,153500,147600200,5720,5720,5720,5720,0
|
|
20230818,153400,147600200,5720,5720,5720,5720,0
|
|
20230818,153300,147600200,5720,5720,5720,5720,0
|
|
20230818,153200,147600200,5720,5720,5720,5720,0
|
|
20230818,153100,147600200,5720,5720,5720,5720,0
|
|
20230818,153000,147600200,5720,5720,5720,5720,40
|
|
20230818,152900,147371400,5710,5710,5710,5710,0
|
|
20230818,152800,147371400,5710,5710,5710,5710,0
|
|
20230818,152700,147371400,5710,5710,5710,5710,0
|
|
20230818,152600,147371400,5710,5710,5710,5710,0
|
|
20230818,152500,147371400,5710,5710,5710,5710,0
|
|
20230818,152400,147371400,5710,5710,5710,5710,0
|
|
20230818,152300,147371400,5710,5710,5710,5710,0
|
|
20230818,152200,147371400,5710,5710,5710,5710,0
|
|
20230818,152100,147371400,5710,5710,5710,5710,0
|
|
20230818,152000,147371400,5710,5710,5710,5710,0
|
|
20230818,151900,147371400,5710,5710,5710,5710,0
|
|
20230818,151800,147371400,5710,5710,5710,5710,0
|
|
20230818,151700,147371400,5710,5670,5710,5670,15
|
|
20230818,151600,147286180,5630,5640,5640,5630,19
|
|
20230818,151500,147179190,5650,5650,5650,5650,7
|
|
20230818,151400,147139640,5660,5690,5690,5660,6
|
|
20230818,151300,147105610,5700,5700,5700,5700,249
|
|
20230818,151200,145686310,5710,5710,5710,5710,1
|
|
20230818,151100,145680600,5700,5700,5700,5700,0
|
|
20230818,151000,145680600,5700,5700,5700,5700,0
|
|
20230818,150900,145680600,5700,5700,5700,5700,0
|
|
20230818,150800,145680600,5700,5700,5700,5700,8
|
|
20230818,150700,145635000,5700,5700,5700,5700,4
|
|
20230818,150600,145612200,5700,5700,5700,5700,104
|
|
20230818,150500,145019400,5700,5700,5700,5700,10
|
|
20230818,150400,144962400,5700,5700,5700,5700,0
|
|
20230818,150300,144962400,5700,5700,5700,5700,0
|
|
20230818,150200,144962400,5700,5700,5700,5700,0
|
|
20230818,150100,144962400,5700,5700,5700,5700,0
|
|
20230818,150000,144962400,5700,5700,5700,5700,0
|
|
20230818,145900,144962400,5700,5700,5700,5700,0
|
|
20230818,145800,144962400,5700,5700,5700,5700,0
|
|
20230818,145700,144962400,5700,5670,5700,5670,1750
|
|
20230818,145600,134996120,5660,5660,5660,5660,0
|
|
20230818,145500,134996120,5660,5660,5660,5660,0
|
|
20230818,145400,134996120,5660,5660,5660,5660,0
|
|
20230818,145300,134996120,5660,5660,5660,5660,0
|
|
20230818,145200,134996120,5660,5660,5660,5660,0
|
|
20230818,145100,134996120,5660,5660,5660,5660,0
|
|
20230818,145000,134996120,5660,5670,5670,5660,170
|
|
20230818,144900,134032310,5660,5620,5660,5620,88
|
|
20230818,144800,133534910,5620,5620,5620,5620,0
|
|
20230818,144700,133534910,5620,5620,5620,5620,0
|
|
20230818,144600,133534910,5620,5620,5620,5620,4
|
|
20230818,144500,133512430,5620,5620,5620,5620,0
|
|
20230818,144400,133512430,5620,5620,5620,5620,0
|
|
20230818,144300,133512430,5620,5620,5620,5620,0
|
|
20230818,144200,133512430,5620,5620,5620,5620,0
|
|
20230818,144100,133512430,5620,5620,5620,5620,0
|
|
20230818,144000,133512430,5620,5620,5620,5620,0
|
|
20230818,143900,133512430,5620,5620,5620,5620,0
|
|
20230818,143800,133512430,5620,5620,5620,5620,5
|
|
20230818,143700,133484330,5630,5630,5630,5630,0
|
|
20230818,143600,133484330,5630,5630,5630,5630,1
|
|
20230818,143500,133478700,5630,5620,5660,5620,51
|
|
20230818,143400,133190390,5580,5580,5580,5580,11
|
|
20230818,143300,133129010,5580,5580,5580,5580,6
|
|
20230818,143200,133095530,5580,5580,5580,5580,7
|
|
20230818,143100,133056470,5580,5580,5580,5580,4
|
|
20230818,143000,133034150,5580,5580,5610,5580,535
|
|
20230818,142900,130033070,5580,5580,5580,5580,5
|
|
20230818,142800,130005170,5580,5580,5610,5580,436
|
|
20230818,142700,127559450,5580,5580,5610,5580,20
|
|
20230818,142600,127447460,5580,5580,5610,5580,105
|
|
20230818,142500,126858660,5570,5570,5570,5570,301
|
|
20230818,142400,125182090,5570,5570,5570,5570,339
|
|
20230818,142300,123293860,5570,5570,5570,5570,0
|
|
20230818,142200,123293860,5570,5570,5570,5570,0
|
|
20230818,142100,123293860,5570,5570,5570,5570,0
|
|
20230818,142000,123293860,5570,5570,5570,5570,0
|
|
20230818,141900,123293860,5570,5570,5570,5570,0
|
|
20230818,141800,123293860,5570,5570,5570,5570,0
|
|
20230818,141700,123293860,5570,5570,5570,5570,10
|
|
20230818,141600,123238160,5570,5560,5570,5560,476
|
|
20230818,141500,120589840,5570,5570,5570,5570,0
|
|
20230818,141400,120589840,5570,5570,5570,5570,150
|
|
20230818,141300,119754340,5550,5550,5550,5550,0
|
|
20230818,141200,119754340,5550,5550,5550,5550,0
|
|
20230818,141100,119754340,5550,5570,5570,5550,376
|
|
20230818,141000,117663920,5590,5590,5590,5590,0
|
|
20230818,140900,117663920,5590,5590,5590,5590,0
|
|
20230818,140800,117663920,5590,5590,5590,5590,0
|
|
20230818,140700,117663920,5590,5590,5590,5590,0
|
|
20230818,140600,117663920,5590,5610,5610,5550,3584
|
|
20230818,140500,97702870,5620,5620,5620,5620,0
|
|
20230818,140400,97702870,5620,5620,5620,5620,0
|
|
20230818,140300,97702870,5620,5620,5620,5620,531
|
|
20230818,140200,94718650,5620,5620,5620,5620,0
|
|
20230818,140100,94718650,5620,5620,5620,5620,0
|
|
20230818,140000,94718650,5620,5620,5620,5620,0
|
|
20230818,135900,94718650,5620,5620,5620,5620,0
|
|
20230818,135800,94718650,5620,5620,5620,5620,0
|
|
20230818,135700,94718650,5620,5620,5620,5620,221
|
|
20230818,135600,93476630,5630,5630,5630,5630,0
|
|
20230818,135500,93476630,5630,5630,5630,5630,0
|
|
20230818,135400,93476630,5630,5630,5630,5630,0
|
|
20230818,135300,93476630,5630,5630,5630,5630,7
|
|
20230818,135200,93437220,5630,5630,5630,5630,1
|
|
20230818,135100,93431590,5620,5620,5620,5620,0
|
|
20230818,135000,93431590,5620,5620,5620,5620,0
|
|
20230818,134900,93431590,5620,5620,5620,5620,0
|
|
20230818,134800,93431590,5620,5620,5620,5620,0
|
|
20230818,134700,93431590,5620,5620,5620,5620,0
|
|
20230818,134600,93431590,5620,5620,5620,5620,0
|
|
20230818,134500,93431590,5620,5620,5620,5620,0
|
|
20230818,134400,93431590,5620,5620,5620,5620,587
|
|
20230818,134300,90132650,5620,5620,5620,5620,0
|
|
20230818,134200,90132650,5620,5620,5620,5620,0
|
|
20230818,134100,90132650,5620,5620,5620,5620,7
|
|
20230818,134000,90093310,5620,5620,5620,5620,0
|
|
20230818,133900,90093310,5620,5620,5620,5620,0
|
|
20230818,133800,90093310,5620,5620,5620,5620,0
|
|
20230818,133700,90093310,5620,5620,5620,5620,11
|
|
20230818,133600,90031490,5620,5650,5650,5620,919
|
|
20230818,133500,84857050,5650,5650,5650,5650,0
|
|
20230818,133400,84857050,5650,5650,5650,5650,0
|
|
20230818,133300,84857050,5650,5650,5650,5650,0
|
|
20230818,133200,84857050,5650,5650,5650,5650,0
|
|
20230818,133100,84857050,5650,5650,5650,5650,0
|
|
20230818,133000,84857050,5650,5650,5650,5650,0
|
|
20230818,132900,84857050,5650,5650,5650,5650,0
|
|
20230818,132800,84857050,5650,5650,5650,5650,0
|
|
20230818,132700,84857050,5650,5650,5660,5650,9
|
|
20230818,132600,84806170,5640,5640,5640,5640,20
|
|
20230818,132500,84693370,5640,5640,5640,5640,0
|
|
20230818,132400,84693370,5640,5640,5640,5640,0
|
|
20230818,132300,84693370,5640,5640,5640,5640,0
|
|
20230818,132200,84693370,5640,5640,5640,5640,0
|
|
20230818,132100,84693370,5640,5640,5640,5640,3
|
|
20230818,132000,84676450,5630,5630,5630,5630,0
|
|
20230818,131900,84676450,5630,5630,5630,5630,0
|
|
20230818,131800,84676450,5630,5630,5630,5630,0
|
|
20230818,131700,84676450,5630,5620,5630,5620,37
|
|
20230818,131600,84468170,5620,5620,5620,5620,3
|
|
20230818,131500,84451310,5620,5620,5620,5620,7
|
|
20230818,131400,84411970,5620,5620,5620,5620,100
|
|
20230818,131300,83849970,5610,5610,5610,5610,0
|
|
20230818,131200,83849970,5610,5610,5610,5610,0
|
|
20230818,131100,83849970,5610,5610,5610,5610,0
|
|
20230818,131000,83849970,5610,5610,5610,5610,11
|
|
20230818,130900,83788260,5620,5620,5620,5620,0
|
|
20230818,130800,83788260,5620,5620,5620,5620,0
|
|
20230818,130700,83788260,5620,5620,5620,5620,0
|
|
20230818,130600,83788260,5620,5620,5620,5620,0
|
|
20230818,130500,83788260,5620,5620,5620,5620,0
|
|
20230818,130400,83788260,5620,5620,5620,5620,0
|
|
20230818,130300,83788260,5620,5620,5620,5620,0
|
|
20230818,130200,83788260,5620,5630,5630,5590,3001
|
|
20230818,130100,66982320,5630,5630,5630,5630,0
|
|
20230818,130000,66982320,5630,5630,5630,5630,0
|
|
20230818,125900,66982320,5630,5630,5630,5630,0
|
|
20230818,125800,66982320,5630,5630,5630,5630,0
|
|
20230818,125700,66982320,5630,5630,5630,5630,0
|
|
20230818,125600,66982320,5630,5630,5630,5630,0
|
|
20230818,125500,66982320,5630,5630,5630,5630,0
|
|
20230818,125400,66982320,5630,5630,5630,5630,0
|
|
20230818,125300,66982320,5630,5630,5630,5630,1
|
|
20230818,125200,66976690,5630,5630,5630,5630,0
|
|
20230818,125100,66976690,5630,5630,5630,5630,0
|
|
20230818,125000,66976690,5630,5630,5630,5630,0
|
|
20230818,124900,66976690,5630,5630,5630,5630,0
|
|
20230818,124800,66976690,5630,5630,5630,5630,0
|
|
20230818,124700,66976690,5630,5630,5630,5630,0
|
|
20230818,124600,66976690,5630,5630,5630,5630,0
|
|
20230818,124500,66976690,5630,5630,5630,5630,1
|
|
20230818,124400,66971060,5630,5630,5630,5630,6
|
|
20230818,124300,66937280,5630,5630,5630,5630,6
|
|
20230818,124200,66903500,5630,5630,5630,5630,6
|
|
20230818,124100,66869720,5630,5630,5660,5630,107
|
|
20230818,124000,66264210,5620,5630,5630,5600,1120
|
|
20230818,123900,59976880,5640,5640,5640,5640,0
|
|
20230818,123800,59976880,5640,5640,5640,5640,0
|
|
20230818,123700,59976880,5640,5660,5660,5640,1253
|
|
20230818,123600,52908820,5660,5660,5660,5660,0
|
|
20230818,123500,52908820,5660,5660,5660,5660,0
|
|
20230818,123400,52908820,5660,5660,5660,5660,0
|
|
20230818,123300,52908820,5660,5660,5660,5660,0
|
|
20230818,123200,52908820,5660,5660,5660,5660,0
|
|
20230818,123100,52908820,5660,5660,5660,5660,0
|
|
20230818,123000,52908820,5660,5660,5660,5660,0
|
|
20230818,122900,52908820,5660,5680,5680,5660,1900
|
|
20230818,122800,42144340,5690,5690,5690,5690,0
|
|
20230818,122700,42144340,5690,5690,5690,5690,0
|
|
20230818,122600,42144340,5690,5690,5690,5690,0
|
|
20230818,122500,42144340,5690,5690,5690,5690,0
|
|
20230818,122400,42144340,5690,5690,5690,5690,103
|
|
20230818,122300,41558270,5700,5700,5700,5700,0
|
|
20230818,122200,41558270,5700,5700,5700,5700,0
|
|
20230818,122100,41558270,5700,5700,5700,5700,0
|
|
20230818,122000,41558270,5700,5700,5700,5700,0
|
|
20230818,121900,41558270,5700,5700,5700,5700,0
|
|
20230818,121800,41558270,5700,5700,5700,5700,0
|
|
20230818,121700,41558270,5700,5740,5740,5700,2789
|
|
20230818,121600,25612750,5740,5740,5740,5740,0
|
|
20230818,121500,25612750,5740,5740,5740,5740,123
|
|
20230818,121400,24906730,5730,5730,5730,5730,0
|
|
20230818,121300,24906730,5730,5730,5730,5730,185
|
|
20230818,121200,23846680,5720,5720,5720,5720,0
|
|
20230818,121100,23846680,5720,5720,5720,5720,0
|
|
20230818,121000,23846680,5720,5720,5720,5720,11
|
|
20230818,120900,23783760,5720,5720,5720,5720,0
|
|
20230818,120800,23783760,5720,5720,5720,5720,0
|
|
20230818,120700,23783760,5720,5720,5720,5720,0
|
|
20230818,120600,23783760,5720,5720,5720,5720,0
|
|
20230818,120500,23783760,5720,5720,5720,5720,0
|
|
20230818,120400,23783760,5720,5720,5720,5720,0
|
|
20230818,120300,23783760,5720,5720,5720,5720,4
|
|
20230818,120200,23760880,5720,5720,5720,5720,0
|
|
20230818,120100,23760880,5720,5720,5720,5720,0
|
|
20230818,120000,23760880,5720,5720,5720,5720,0
|
|
20230818,115900,23760880,5720,5720,5720,5720,0
|
|
20230818,115800,23760880,5720,5720,5720,5720,0
|
|
20230818,115700,23760880,5720,5720,5720,5720,0
|
|
20230818,115600,23760880,5720,5720,5720,5720,0
|
|
20230818,115500,23760880,5720,5720,5720,5720,0
|
|
20230818,115400,23760880,5720,5720,5720,5720,0
|
|
20230818,115300,23760880,5720,5720,5720,5720,0
|
|
20230818,115200,23760880,5720,5720,5720,5720,396
|
|
20230818,115100,21495760,5720,5720,5720,5720,65
|
|
20230818,115000,21123960,5720,5720,5720,5720,0
|
|
20230818,114900,21123960,5720,5720,5720,5720,1
|
|
20230818,114800,21118240,5710,5710,5710,5710,0
|
|
20230818,114700,21118240,5710,5710,5710,5710,0
|
|
20230818,114600,21118240,5710,5710,5710,5710,0
|
|
20230818,114500,21118240,5710,5710,5710,5710,0
|
|
20230818,114400,21118240,5710,5710,5710,5710,0
|
|
20230818,114300,21118240,5710,5710,5710,5710,0
|
|
20230818,114200,21118240,5710,5710,5710,5710,0
|
|
20230818,114100,21118240,5710,5710,5710,5710,1
|
|
20230818,114000,21112530,5710,5710,5710,5710,91
|
|
20230818,113900,20592920,5710,5710,5710,5710,0
|
|
20230818,113800,20592920,5710,5710,5710,5710,0
|
|
20230818,113700,20592920,5710,5710,5710,5710,0
|
|
20230818,113600,20592920,5710,5710,5710,5710,0
|
|
20230818,113500,20592920,5710,5710,5710,5710,0
|
|
20230818,113400,20592920,5710,5710,5710,5710,0
|
|
20230818,113300,20592920,5710,5710,5710,5710,0
|
|
20230818,113200,20592920,5710,5710,5710,5710,0
|
|
20230818,113100,20592920,5710,5710,5710,5710,0
|
|
20230818,113000,20592920,5710,5710,5710,5710,0
|
|
20230818,112900,20592920,5710,5710,5710,5710,0
|
|
20230818,112800,20592920,5710,5710,5710,5710,0
|
|
20230818,112700,20592920,5710,5710,5710,5710,0
|
|
20230818,112600,20592920,5710,5710,5710,5710,0
|
|
20230818,112500,20592920,5710,5710,5710,5710,0
|
|
20230818,112400,20592920,5710,5710,5710,5710,0
|
|
20230818,112300,20592920,5710,5710,5710,5710,83
|
|
20230818,112200,20118990,5710,5710,5710,5710,0
|
|
20230818,112100,20118990,5710,5710,5710,5710,0
|
|
20230818,112000,20118990,5710,5710,5710,5710,0
|
|
20230818,111900,20118990,5710,5710,5710,5710,0
|
|
20230818,111800,20118990,5710,5710,5710,5710,0
|
|
20230818,111700,20118990,5710,5710,5710,5710,0
|
|
20230818,111600,20118990,5710,5710,5710,5710,0
|
|
20230818,111500,20118990,5710,5710,5710,5710,0
|
|
20230818,111400,20118990,5710,5700,5710,5700,3
|
|
20230818,111300,20101880,5700,5700,5700,5700,0
|
|
20230818,111200,20101880,5700,5700,5700,5700,0
|
|
20230818,111100,20101880,5700,5700,5700,5700,0
|
|
20230818,111000,20101880,5700,5700,5700,5700,9
|
|
20230818,110900,20050580,5720,5720,5720,5720,35
|
|
20230818,110800,19850380,5730,5730,5730,5730,0
|
|
20230818,110700,19850380,5730,5730,5730,5730,0
|
|
20230818,110600,19850380,5730,5730,5730,5730,0
|
|
20230818,110500,19850380,5730,5730,5730,5730,0
|
|
20230818,110400,19850380,5730,5730,5730,5730,0
|
|
20230818,110300,19850380,5730,5730,5730,5730,0
|
|
20230818,110200,19850380,5730,5730,5730,5730,0
|
|
20230818,110100,19850380,5730,5730,5730,5730,0
|
|
20230818,110000,19850380,5730,5730,5730,5730,0
|
|
20230818,105900,19850380,5730,5730,5730,5730,0
|
|
20230818,105800,19850380,5730,5700,5730,5700,168
|
|
20230818,105700,18892750,5700,5700,5700,5700,0
|
|
20230818,105600,18892750,5700,5710,5710,5700,184
|
|
20230818,105500,17843150,5710,5710,5710,5710,0
|
|
20230818,105400,17843150,5710,5710,5710,5710,0
|
|
20230818,105300,17843150,5710,5710,5710,5710,0
|
|
20230818,105200,17843150,5710,5710,5710,5710,0
|
|
20230818,105100,17843150,5710,5710,5710,5710,0
|
|
20230818,105000,17843150,5710,5710,5710,5710,0
|
|
20230818,104900,17843150,5710,5710,5710,5710,0
|
|
20230818,104800,17843150,5710,5710,5710,5710,61
|
|
20230818,104700,17494840,5740,5740,5740,5740,0
|
|
20230818,104600,17494840,5740,5740,5740,5740,0
|
|
20230818,104500,17494840,5740,5740,5740,5740,0
|
|
20230818,104400,17494840,5740,5740,5740,5740,0
|
|
20230818,104300,17494840,5740,5730,5740,5730,80
|
|
20230818,104200,17035650,5730,5730,5730,5730,0
|
|
20230818,104100,17035650,5730,5730,5730,5730,112
|
|
20230818,104000,16393890,5730,5730,5730,5730,1
|
|
20230818,103900,16388160,5730,5730,5730,5730,0
|
|
20230818,103800,16388160,5730,5730,5730,5730,0
|
|
20230818,103700,16388160,5730,5730,5730,5730,0
|
|
20230818,103600,16388160,5730,5730,5730,5730,0
|
|
20230818,103500,16388160,5730,5730,5730,5730,0
|
|
20230818,103400,16388160,5730,5730,5730,5730,0
|
|
20230818,103300,16388160,5730,5730,5730,5730,0
|
|
20230818,103200,16388160,5730,5730,5730,5730,0
|
|
20230818,103100,16388160,5730,5730,5730,5730,0
|
|
20230818,103000,16388160,5730,5730,5730,5720,103
|
|
20230818,102900,15798000,5730,5730,5730,5730,0
|
|
20230818,102800,15798000,5730,5730,5730,5730,106
|
|
20230818,102700,15190620,5730,5730,5730,5730,1
|
|
20230818,102600,15184890,5720,5720,5720,5720,0
|
|
20230818,102500,15184890,5720,5720,5720,5720,0
|
|
20230818,102400,15184890,5720,5720,5720,5720,0
|
|
20230818,102300,15184890,5720,5720,5720,5720,0
|
|
20230818,102200,15184890,5720,5720,5720,5720,0
|
|
20230818,102100,15184890,5720,5720,5720,5720,2
|
|
20230818,102000,15173450,5720,5720,5720,5720,0
|
|
20230818,101900,15173450,5720,5720,5720,5720,2
|
|
20230818,101800,15162010,5710,5710,5710,5710,67
|
|
20230818,101700,14779440,5710,5710,5710,5710,0
|
|
20230818,101600,14779440,5710,5710,5710,5710,0
|
|
20230818,101500,14779440,5710,5710,5710,5710,0
|
|
20230818,101400,14779440,5710,5710,5710,5710,0
|
|
20230818,101300,14779440,5710,5710,5710,5710,0
|
|
20230818,101200,14779440,5710,5710,5710,5710,0
|
|
20230818,101100,14779440,5710,5710,5710,5710,0
|
|
20230818,101000,14779440,5710,5710,5710,5710,11
|
|
20230818,100900,14716630,5710,5710,5710,5710,0
|
|
20230818,100800,14716630,5710,5710,5710,5710,0
|
|
20230818,100700,14716630,5710,5710,5710,5710,0
|
|
20230818,100600,14716630,5710,5710,5710,5710,0
|
|
20230818,100500,14716630,5710,5710,5710,5710,0
|
|
20230818,100400,14716630,5710,5710,5710,5710,43
|
|
20230818,100300,14471100,5710,5710,5710,5710,93
|
|
20230818,100200,13940070,5730,5730,5730,5730,0
|
|
20230818,100100,13940070,5730,5730,5730,5730,0
|
|
20230818,100000,13940070,5730,5730,5730,5730,0
|
|
20230818,095900,13940070,5730,5730,5730,5730,0
|
|
20230818,095800,13940070,5730,5730,5730,5730,1
|
|
20230818,095700,13934340,5720,5720,5720,5720,0
|
|
20230818,095600,13934340,5720,5720,5720,5720,0
|
|
20230818,095500,13934340,5720,5730,5730,5720,2
|
|
20230818,095400,13922890,5740,5740,5740,5740,3
|
|
20230818,095300,13905670,5740,5730,5740,5730,196
|
|
20230818,095200,12781620,5730,5720,5730,5720,199
|
|
20230818,095100,11642340,5720,5720,5720,5720,0
|
|
20230818,095000,11642340,5720,5720,5720,5720,0
|
|
20230818,094900,11642340,5720,5720,5720,5720,0
|
|
20230818,094800,11642340,5720,5720,5720,5720,0
|
|
20230818,094700,11642340,5720,5720,5720,5720,0
|
|
20230818,094600,11642340,5720,5720,5720,5720,0
|
|
20230818,094500,11642340,5720,5720,5720,5720,5
|
|
20230818,094400,11613740,5720,5720,5720,5720,1
|
|
20230818,094300,11608020,5720,5720,5720,5720,0
|
|
20230818,094200,11608020,5720,5720,5720,5720,0
|
|
20230818,094100,11608020,5720,5720,5720,5720,0
|
|
20230818,094000,11608020,5720,5720,5720,5720,0
|
|
20230818,093900,11608020,5720,5720,5720,5720,0
|
|
20230818,093800,11608020,5720,5720,5720,5720,0
|
|
20230818,093700,11608020,5720,5720,5720,5720,0
|
|
20230818,093600,11608020,5720,5720,5720,5720,2
|
|
20230818,093500,11596580,5720,5720,5720,5720,1
|
|
20230818,093400,11590860,5720,5720,5720,5720,1
|
|
20230818,093300,11585140,5730,5730,5730,5730,0
|
|
20230818,093200,11585140,5730,5730,5730,5730,9
|
|
20230818,093100,11533570,5730,5730,5730,5730,70
|
|
20230818,093000,11132470,5730,5730,5730,5720,723
|
|
20230818,092900,6994210,5720,5720,5720,5720,54
|
|
20230818,092800,6685330,5710,5710,5710,5710,7
|
|
20230818,092700,6645360,5710,5680,5710,5680,455
|
|
20230818,092600,4054770,5670,5670,5670,5670,239
|
|
20230818,092500,2699640,5660,5650,5660,5650,3
|
|
20230818,092400,2682670,5650,5640,5650,5640,192
|
|
20230818,092300,1599270,5630,5630,5630,5630,0
|
|
20230818,092200,1599270,5630,5630,5630,5630,10
|
|
20230818,092100,1542970,5630,5630,5630,5630,1
|
|
20230818,092000,1537340,5620,5620,5620,5620,0
|
|
20230818,091900,1537340,5620,5620,5620,5620,0
|
|
20230818,091800,1537340,5620,5620,5620,5620,0
|
|
20230818,091700,1537340,5620,5620,5620,5620,0
|
|
20230818,091600,1537340,5620,5620,5620,5620,0
|
|
20230818,091500,1537340,5620,5620,5620,5620,19
|
|
20230818,091400,1430560,5620,5620,5620,5620,0
|
|
20230818,091300,1430560,5620,5620,5620,5620,1
|
|
20230818,091200,1424940,5610,5610,5610,5610,0
|
|
20230818,091100,1424940,5610,5610,5610,5610,0
|
|
20230818,091000,1424940,5610,5610,5610,5610,0
|
|
20230818,090900,1424940,5610,5610,5610,5610,198
|
|
20230818,090800,314160,5610,5610,5610,5610,0
|
|
20230818,090700,314160,5610,5610,5610,5610,2
|
|
20230818,090600,302940,5610,5610,5610,5610,0
|
|
20230818,090500,302940,5610,5610,5610,5610,0
|
|
20230818,090400,302940,5610,5610,5610,5610,0
|
|
20230818,090300,302940,5610,5610,5610,5610,0
|
|
20230818,090200,302940,5610,5610,5610,5610,0
|
|
20230818,090100,302940,5610,5610,5610,5610,0
|
|
20230818,090000,302940,5610,5610,5610,5610,54
|