586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,184300,120375630,5720,5720,5720,5720,42
|
|
20230821,184200,120375630,5720,5720,5720,5720,0
|
|
20230821,184100,120375630,5720,5720,5720,5720,0
|
|
20230821,184000,120375630,5720,5720,5720,5720,0
|
|
20230821,183900,120375630,5720,5720,5720,5720,0
|
|
20230821,183800,120375630,5720,5720,5720,5720,0
|
|
20230821,183700,120375630,5720,5720,5720,5720,0
|
|
20230821,183600,120375630,5720,5720,5720,5720,0
|
|
20230821,183500,120375630,5720,5720,5720,5720,0
|
|
20230821,183400,120375630,5720,5720,5720,5720,0
|
|
20230821,183300,120375630,5720,5720,5720,5720,0
|
|
20230821,183200,120375630,5720,5720,5720,5720,0
|
|
20230821,183100,120375630,5720,5720,5720,5720,0
|
|
20230821,183000,120375630,5720,5720,5720,5720,0
|
|
20230821,182900,120375630,5720,5720,5720,5720,0
|
|
20230821,182800,120375630,5720,5720,5720,5720,0
|
|
20230821,182700,120375630,5720,5720,5720,5720,0
|
|
20230821,182600,120375630,5720,5720,5720,5720,0
|
|
20230821,182500,120375630,5720,5720,5720,5720,0
|
|
20230821,182400,120375630,5720,5720,5720,5720,0
|
|
20230821,182300,120375630,5720,5720,5720,5720,0
|
|
20230821,182200,120375630,5720,5720,5720,5720,0
|
|
20230821,182100,120375630,5720,5720,5720,5720,0
|
|
20230821,182000,120375630,5720,5720,5720,5720,0
|
|
20230821,181900,120375630,5720,5720,5720,5720,0
|
|
20230821,181800,120375630,5720,5720,5720,5720,0
|
|
20230821,181700,120375630,5720,5720,5720,5720,0
|
|
20230821,181600,120375630,5720,5720,5720,5720,0
|
|
20230821,181500,120375630,5720,5720,5720,5720,0
|
|
20230821,181400,120375630,5720,5720,5720,5720,0
|
|
20230821,181300,120375630,5720,5720,5720,5720,42
|
|
20230821,181200,120375630,5720,5720,5720,5720,0
|
|
20230821,181100,120375630,5720,5720,5720,5720,0
|
|
20230821,181000,120375630,5720,5720,5720,5720,0
|
|
20230821,180900,120375630,5720,5720,5720,5720,0
|
|
20230821,180800,120375630,5720,5720,5720,5720,0
|
|
20230821,180700,120375630,5720,5720,5720,5720,0
|
|
20230821,180600,120375630,5720,5720,5720,5720,0
|
|
20230821,180500,120375630,5720,5720,5720,5720,0
|
|
20230821,180400,120375630,5720,5720,5720,5720,0
|
|
20230821,180300,120375630,5720,5720,5720,5720,0
|
|
20230821,180200,120375630,5720,5720,5720,5720,0
|
|
20230821,180100,120375630,5720,5720,5720,5720,0
|
|
20230821,180000,120375630,5720,5720,5720,5720,0
|
|
20230821,175900,120375630,5720,5720,5720,5720,0
|
|
20230821,175800,120375630,5720,5720,5720,5720,0
|
|
20230821,175700,120375630,5720,5720,5720,5720,0
|
|
20230821,175600,120375630,5720,5720,5720,5720,0
|
|
20230821,175500,120375630,5720,5720,5720,5720,0
|
|
20230821,175400,120375630,5720,5720,5720,5720,0
|
|
20230821,175300,120375630,5720,5720,5720,5720,0
|
|
20230821,175200,120375630,5720,5720,5720,5720,0
|
|
20230821,175100,120375630,5720,5720,5720,5720,0
|
|
20230821,175000,120375630,5720,5720,5720,5720,0
|
|
20230821,174900,120375630,5720,5720,5720,5720,0
|
|
20230821,174800,120375630,5720,5720,5720,5720,0
|
|
20230821,174700,120375630,5720,5720,5720,5720,0
|
|
20230821,174600,120375630,5720,5720,5720,5720,0
|
|
20230821,174500,120375630,5720,5720,5720,5720,0
|
|
20230821,174400,120375630,5720,5720,5720,5720,0
|
|
20230821,174300,120375630,5720,5720,5720,5720,42
|
|
20230821,174200,120375630,5720,5720,5720,5720,0
|
|
20230821,174100,120375630,5720,5720,5720,5720,0
|
|
20230821,174000,120375630,5720,5720,5720,5720,0
|
|
20230821,173900,120375630,5720,5720,5720,5720,0
|
|
20230821,173800,120375630,5720,5720,5720,5720,0
|
|
20230821,173700,120375630,5720,5720,5720,5720,0
|
|
20230821,173600,120375630,5720,5720,5720,5720,0
|
|
20230821,173500,120375630,5720,5720,5720,5720,0
|
|
20230821,173400,120375630,5720,5720,5720,5720,0
|
|
20230821,173300,120375630,5720,5720,5720,5720,0
|
|
20230821,173200,120375630,5720,5720,5720,5720,0
|
|
20230821,173100,120375630,5720,5720,5720,5720,0
|
|
20230821,173000,120375630,5720,5720,5720,5720,0
|
|
20230821,172900,120375630,5720,5720,5720,5720,0
|
|
20230821,172800,120375630,5720,5720,5720,5720,0
|
|
20230821,172700,120375630,5720,5720,5720,5720,0
|
|
20230821,172600,120375630,5720,5720,5720,5720,0
|
|
20230821,172500,120375630,5720,5720,5720,5720,0
|
|
20230821,172400,120375630,5720,5720,5720,5720,0
|
|
20230821,172300,120375630,5720,5720,5720,5720,0
|
|
20230821,172200,120375630,5720,5720,5720,5720,0
|
|
20230821,172100,120375630,5720,5720,5720,5720,0
|
|
20230821,172000,120375630,5720,5720,5720,5720,0
|
|
20230821,171900,120375630,5720,5720,5720,5720,0
|
|
20230821,171800,120375630,5720,5720,5720,5720,0
|
|
20230821,171700,120375630,5720,5720,5720,5720,0
|
|
20230821,171600,120375630,5720,5720,5720,5720,0
|
|
20230821,171500,120375630,5720,5720,5720,5720,0
|
|
20230821,171400,120375630,5720,5720,5720,5720,0
|
|
20230821,171300,120375630,5720,5720,5720,5720,42
|
|
20230821,171200,120375630,5720,5720,5720,5720,0
|
|
20230821,171100,120375630,5720,5720,5720,5720,0
|
|
20230821,171000,120375630,5720,5720,5720,5720,0
|
|
20230821,170900,120375630,5720,5720,5720,5720,0
|
|
20230821,170800,120375630,5720,5720,5720,5720,0
|
|
20230821,170700,120375630,5720,5720,5720,5720,0
|
|
20230821,170600,120375630,5720,5720,5720,5720,0
|
|
20230821,170500,120375630,5720,5720,5720,5720,0
|
|
20230821,170400,120375630,5720,5720,5720,5720,0
|
|
20230821,170300,120375630,5720,5720,5720,5720,0
|
|
20230821,170200,120375630,5720,5720,5720,5720,0
|
|
20230821,170100,120375630,5720,5720,5720,5720,0
|
|
20230821,170000,120375630,5720,5720,5720,5720,0
|
|
20230821,165900,120375630,5720,5720,5720,5720,0
|
|
20230821,165800,120375630,5720,5720,5720,5720,0
|
|
20230821,165700,120375630,5720,5720,5720,5720,0
|
|
20230821,165600,120375630,5720,5720,5720,5720,0
|
|
20230821,165500,120375630,5720,5720,5720,5720,0
|
|
20230821,165400,120375630,5720,5720,5720,5720,0
|
|
20230821,165300,120375630,5720,5720,5720,5720,0
|
|
20230821,165200,120375630,5720,5720,5720,5720,0
|
|
20230821,165100,120375630,5720,5720,5720,5720,0
|
|
20230821,165000,120375630,5720,5720,5720,5720,0
|
|
20230821,164900,120375630,5720,5720,5720,5720,0
|
|
20230821,164800,120375630,5720,5720,5720,5720,0
|
|
20230821,164700,120375630,5720,5720,5720,5720,0
|
|
20230821,164600,120375630,5720,5720,5720,5720,0
|
|
20230821,164500,120375630,5720,5720,5720,5720,0
|
|
20230821,164400,120375630,5720,5720,5720,5720,0
|
|
20230821,164300,120375630,5720,5720,5720,5720,42
|
|
20230821,164200,120375630,5720,5720,5720,5720,0
|
|
20230821,164100,120375630,5720,5720,5720,5720,0
|
|
20230821,164000,120375630,5720,5720,5720,5720,0
|
|
20230821,163900,120375630,5720,5720,5720,5720,0
|
|
20230821,163800,120375630,5720,5720,5720,5720,0
|
|
20230821,163700,120375630,5720,5720,5720,5720,0
|
|
20230821,163600,120375630,5720,5720,5720,5720,0
|
|
20230821,163500,120375630,5720,5720,5720,5720,0
|
|
20230821,163400,120375630,5720,5720,5720,5720,0
|
|
20230821,163300,120375630,5720,5720,5720,5720,0
|
|
20230821,163200,120375630,5720,5720,5720,5720,0
|
|
20230821,163100,120375630,5720,5720,5720,5720,0
|
|
20230821,163000,120375630,5720,5720,5720,5720,0
|
|
20230821,162900,120375630,5720,5720,5720,5720,0
|
|
20230821,162800,120375630,5720,5720,5720,5720,0
|
|
20230821,162700,120375630,5720,5720,5720,5720,0
|
|
20230821,162600,120375630,5720,5720,5720,5720,0
|
|
20230821,162500,120375630,5720,5720,5720,5720,0
|
|
20230821,162400,120375630,5720,5720,5720,5720,0
|
|
20230821,162300,120375630,5720,5720,5720,5720,0
|
|
20230821,162200,120375630,5720,5720,5720,5720,0
|
|
20230821,162100,120375630,5720,5720,5720,5720,0
|
|
20230821,162000,120375630,5720,5720,5720,5720,0
|
|
20230821,161900,120375630,5720,5720,5720,5720,0
|
|
20230821,161800,120375630,5720,5720,5720,5720,0
|
|
20230821,161700,120375630,5720,5720,5720,5720,0
|
|
20230821,161600,120375630,5720,5720,5720,5720,0
|
|
20230821,161500,120375630,5720,5720,5720,5720,0
|
|
20230821,161400,120375630,5720,5720,5720,5720,0
|
|
20230821,161300,120375630,5720,5720,5720,5720,42
|
|
20230821,161200,120375630,5720,5720,5720,5720,0
|
|
20230821,161100,120375630,5720,5720,5720,5720,0
|
|
20230821,161000,120375630,5720,5720,5720,5720,0
|
|
20230821,160900,120375630,5720,5720,5720,5720,0
|
|
20230821,160800,120375630,5720,5720,5720,5720,0
|
|
20230821,160700,120375630,5720,5720,5720,5720,0
|
|
20230821,160600,120375630,5720,5720,5720,5720,0
|
|
20230821,160500,120375630,5720,5720,5720,5720,0
|
|
20230821,160400,120375630,5720,5720,5720,5720,0
|
|
20230821,160300,120375630,5720,5720,5720,5720,0
|
|
20230821,160200,120375630,5720,5720,5720,5720,0
|
|
20230821,160100,120375630,5720,5720,5720,5720,0
|
|
20230821,160000,120375630,5720,5720,5720,5720,0
|
|
20230821,155900,120375630,5720,5720,5720,5720,0
|
|
20230821,155800,120375630,5720,5720,5720,5720,0
|
|
20230821,155700,120375630,5720,5720,5720,5720,0
|
|
20230821,155600,120375630,5720,5720,5720,5720,0
|
|
20230821,155500,120375630,5720,5720,5720,5720,0
|
|
20230821,155400,120375630,5720,5720,5720,5720,0
|
|
20230821,155300,120375630,5720,5720,5720,5720,0
|
|
20230821,155200,120375630,5720,5720,5720,5720,0
|
|
20230821,155100,120375630,5720,5720,5720,5720,0
|
|
20230821,155000,120375630,5720,5720,5720,5720,0
|
|
20230821,154900,120375630,5720,5720,5720,5720,0
|
|
20230821,154800,120375630,5720,5720,5720,5720,0
|
|
20230821,154700,120375630,5720,5720,5720,5720,0
|
|
20230821,154600,120375630,5720,5720,5720,5720,0
|
|
20230821,154500,120375630,5720,5720,5720,5720,0
|
|
20230821,154400,120375630,5720,5720,5720,5720,0
|
|
20230821,154300,120375630,5720,5720,5720,5720,42
|
|
20230821,154200,120375630,5720,5720,5720,5720,0
|
|
20230821,154100,120375630,5720,5720,5720,5720,0
|
|
20230821,154000,120375630,5720,5720,5720,5720,0
|
|
20230821,153900,120375630,5720,5720,5720,5720,0
|
|
20230821,153800,120375630,5720,5720,5720,5720,0
|
|
20230821,153700,120375630,5720,5720,5720,5720,0
|
|
20230821,153600,120375630,5720,5720,5720,5720,0
|
|
20230821,153500,120375630,5720,5720,5720,5720,0
|
|
20230821,153400,120375630,5720,5720,5720,5720,0
|
|
20230821,153300,120375630,5720,5720,5720,5720,0
|
|
20230821,153200,120375630,5720,5720,5720,5720,0
|
|
20230821,153100,120375630,5720,5720,5720,5720,0
|
|
20230821,153000,120375630,5720,5720,5720,5720,42
|
|
20230821,152900,120135390,5720,5720,5720,5720,0
|
|
20230821,152800,120135390,5720,5720,5720,5720,0
|
|
20230821,152700,120135390,5720,5720,5720,5720,0
|
|
20230821,152600,120135390,5720,5720,5720,5720,0
|
|
20230821,152500,120135390,5720,5720,5720,5720,0
|
|
20230821,152400,120135390,5720,5720,5720,5720,0
|
|
20230821,152300,120135390,5720,5720,5720,5720,0
|
|
20230821,152200,120135390,5720,5720,5720,5720,0
|
|
20230821,152100,120135390,5720,5720,5720,5720,0
|
|
20230821,152000,120135390,5720,5720,5720,5720,0
|
|
20230821,151900,120135390,5720,5720,5720,5720,0
|
|
20230821,151800,120135390,5720,5720,5720,5720,0
|
|
20230821,151700,120135390,5720,5720,5720,5720,53
|
|
20230821,151600,119832230,5710,5710,5710,5710,0
|
|
20230821,151500,119832230,5710,5710,5710,5710,0
|
|
20230821,151400,119832230,5710,5710,5710,5710,0
|
|
20230821,151300,119832230,5710,5710,5710,5710,0
|
|
20230821,151200,119832230,5710,5710,5710,5710,0
|
|
20230821,151100,119832230,5710,5710,5710,5710,0
|
|
20230821,151000,119832230,5710,5710,5710,5710,1
|
|
20230821,150900,119826520,5710,5710,5710,5710,18
|
|
20230821,150800,119723740,5710,5710,5710,5710,0
|
|
20230821,150700,119723740,5710,5710,5710,5710,0
|
|
20230821,150600,119723740,5710,5710,5710,5710,16
|
|
20230821,150500,119632380,5710,5710,5710,5710,0
|
|
20230821,150400,119632380,5710,5710,5710,5710,0
|
|
20230821,150300,119632380,5710,5720,5720,5710,1975
|
|
20230821,150200,108353380,5730,5730,5730,5730,0
|
|
20230821,150100,108353380,5730,5730,5730,5730,0
|
|
20230821,150000,108353380,5730,5730,5730,5730,0
|
|
20230821,145900,108353380,5730,5730,5730,5730,0
|
|
20230821,145800,108353380,5730,5730,5730,5730,0
|
|
20230821,145700,108353380,5730,5730,5730,5730,0
|
|
20230821,145600,108353380,5730,5730,5730,5730,13
|
|
20230821,145500,108278890,5720,5720,5720,5720,0
|
|
20230821,145400,108278890,5720,5720,5720,5720,0
|
|
20230821,145300,108278890,5720,5720,5720,5720,0
|
|
20230821,145200,108278890,5720,5720,5720,5720,27
|
|
20230821,145100,108124450,5720,5720,5720,5720,0
|
|
20230821,145000,108124450,5720,5720,5720,5720,0
|
|
20230821,144900,108124450,5720,5720,5720,5720,0
|
|
20230821,144800,108124450,5720,5720,5720,5720,0
|
|
20230821,144700,108124450,5720,5720,5720,5720,0
|
|
20230821,144600,108124450,5720,5720,5720,5720,2303
|
|
20230821,144500,94951290,5720,5720,5720,5720,0
|
|
20230821,144400,94951290,5720,5720,5720,5720,13
|
|
20230821,144300,94876930,5710,5710,5710,5710,0
|
|
20230821,144200,94876930,5710,5710,5710,5710,0
|
|
20230821,144100,94876930,5710,5710,5710,5710,380
|
|
20230821,144000,92707130,5730,5730,5730,5730,0
|
|
20230821,143900,92707130,5730,5730,5730,5730,0
|
|
20230821,143800,92707130,5730,5730,5730,5730,0
|
|
20230821,143700,92707130,5730,5730,5730,5730,17
|
|
20230821,143600,92609720,5730,5730,5730,5730,1
|
|
20230821,143500,92603990,5720,5720,5720,5720,30
|
|
20230821,143400,92432390,5730,5730,5730,5730,0
|
|
20230821,143300,92432390,5730,5720,5730,5720,101
|
|
20230821,143200,91854660,5720,5720,5720,5720,5
|
|
20230821,143100,91826060,5730,5730,5730,5730,0
|
|
20230821,143000,91826060,5730,5730,5730,5730,0
|
|
20230821,142900,91826060,5730,5730,5730,5730,0
|
|
20230821,142800,91826060,5730,5730,5730,5730,0
|
|
20230821,142700,91826060,5730,5730,5730,5730,39
|
|
20230821,142600,91602590,5720,5720,5720,5720,0
|
|
20230821,142500,91602590,5720,5720,5720,5720,0
|
|
20230821,142400,91602590,5720,5720,5720,5720,0
|
|
20230821,142300,91602590,5720,5720,5720,5720,0
|
|
20230821,142200,91602590,5720,5720,5720,5720,47
|
|
20230821,142100,91333750,5710,5710,5710,5710,0
|
|
20230821,142000,91333750,5710,5720,5720,5710,60
|
|
20230821,141900,90990650,5720,5720,5720,5720,0
|
|
20230821,141800,90990650,5720,5720,5720,5720,0
|
|
20230821,141700,90990650,5720,5720,5720,5720,0
|
|
20230821,141600,90990650,5720,5720,5720,5720,0
|
|
20230821,141500,90990650,5720,5720,5720,5720,1
|
|
20230821,141400,90984930,5710,5710,5710,5710,0
|
|
20230821,141300,90984930,5710,5710,5710,5710,0
|
|
20230821,141200,90984930,5710,5710,5710,5710,0
|
|
20230821,141100,90984930,5710,5710,5710,5710,0
|
|
20230821,141000,90984930,5710,5710,5710,5710,0
|
|
20230821,140900,90984930,5710,5710,5710,5710,0
|
|
20230821,140800,90984930,5710,5710,5710,5710,0
|
|
20230821,140700,90984930,5710,5710,5710,5710,0
|
|
20230821,140600,90984930,5710,5710,5710,5710,0
|
|
20230821,140500,90984930,5710,5710,5710,5710,0
|
|
20230821,140400,90984930,5710,5710,5710,5710,0
|
|
20230821,140300,90984930,5710,5710,5710,5710,0
|
|
20230821,140200,90984930,5710,5710,5710,5710,0
|
|
20230821,140100,90984930,5710,5710,5710,5710,0
|
|
20230821,140000,90984930,5710,5710,5710,5710,0
|
|
20230821,135900,90984930,5710,5710,5710,5710,0
|
|
20230821,135800,90984930,5710,5710,5710,5710,0
|
|
20230821,135700,90984930,5710,5710,5710,5710,0
|
|
20230821,135600,90984930,5710,5710,5710,5710,0
|
|
20230821,135500,90984930,5710,5710,5710,5710,0
|
|
20230821,135400,90984930,5710,5700,5710,5700,37
|
|
20230821,135300,90773970,5700,5700,5700,5700,0
|
|
20230821,135200,90773970,5700,5700,5700,5700,0
|
|
20230821,135100,90773970,5700,5700,5700,5700,0
|
|
20230821,135000,90773970,5700,5700,5700,5700,0
|
|
20230821,134900,90773970,5700,5700,5700,5700,0
|
|
20230821,134800,90773970,5700,5700,5700,5700,0
|
|
20230821,134700,90773970,5700,5700,5700,5700,0
|
|
20230821,134600,90773970,5700,5700,5700,5700,0
|
|
20230821,134500,90773970,5700,5700,5700,5700,0
|
|
20230821,134400,90773970,5700,5700,5700,5700,0
|
|
20230821,134300,90773970,5700,5700,5700,5700,0
|
|
20230821,134200,90773970,5700,5700,5700,5700,0
|
|
20230821,134100,90773970,5700,5700,5700,5700,0
|
|
20230821,134000,90773970,5700,5700,5700,5700,0
|
|
20230821,133900,90773970,5700,5700,5700,5700,0
|
|
20230821,133800,90773970,5700,5700,5700,5700,0
|
|
20230821,133700,90773970,5700,5700,5700,5700,0
|
|
20230821,133600,90773970,5700,5700,5700,5700,0
|
|
20230821,133500,90773970,5700,5700,5700,5700,0
|
|
20230821,133400,90773970,5700,5700,5700,5700,0
|
|
20230821,133300,90773970,5700,5700,5700,5700,0
|
|
20230821,133200,90773970,5700,5700,5700,5700,0
|
|
20230821,133100,90773970,5700,5700,5700,5700,0
|
|
20230821,133000,90773970,5700,5700,5700,5700,0
|
|
20230821,132900,90773970,5700,5700,5700,5700,0
|
|
20230821,132800,90773970,5700,5700,5700,5700,0
|
|
20230821,132700,90773970,5700,5700,5700,5700,4
|
|
20230821,132600,90751170,5700,5700,5700,5700,5
|
|
20230821,132500,90722670,5700,5700,5700,5700,0
|
|
20230821,132400,90722670,5700,5680,5700,5680,836
|
|
20230821,132300,85969120,5680,5680,5680,5680,0
|
|
20230821,132200,85969120,5680,5680,5680,5680,0
|
|
20230821,132100,85969120,5680,5680,5680,5680,0
|
|
20230821,132000,85969120,5680,5680,5680,5680,0
|
|
20230821,131900,85969120,5680,5680,5680,5680,0
|
|
20230821,131800,85969120,5680,5680,5680,5680,300
|
|
20230821,131700,84265120,5680,5680,5680,5680,0
|
|
20230821,131600,84265120,5680,5680,5680,5680,0
|
|
20230821,131500,84265120,5680,5680,5680,5680,0
|
|
20230821,131400,84265120,5680,5680,5680,5680,0
|
|
20230821,131300,84265120,5680,5680,5680,5680,0
|
|
20230821,131200,84265120,5680,5680,5680,5680,0
|
|
20230821,131100,84265120,5680,5680,5680,5680,0
|
|
20230821,131000,84265120,5680,5680,5680,5680,0
|
|
20230821,130900,84265120,5680,5680,5680,5680,0
|
|
20230821,130800,84265120,5680,5680,5680,5680,0
|
|
20230821,130700,84265120,5680,5680,5680,5680,0
|
|
20230821,130600,84265120,5680,5680,5680,5680,0
|
|
20230821,130500,84265120,5680,5680,5680,5680,0
|
|
20230821,130400,84265120,5680,5690,5690,5680,415
|
|
20230821,130300,81907540,5690,5690,5690,5690,0
|
|
20230821,130200,81907540,5690,5690,5690,5690,0
|
|
20230821,130100,81907540,5690,5690,5690,5690,0
|
|
20230821,130000,81907540,5690,5690,5690,5690,0
|
|
20230821,125900,81907540,5690,5690,5690,5690,0
|
|
20230821,125800,81907540,5690,5690,5690,5690,0
|
|
20230821,125700,81907540,5690,5690,5690,5690,0
|
|
20230821,125600,81907540,5690,5690,5690,5690,5
|
|
20230821,125500,81879090,5680,5680,5680,5680,0
|
|
20230821,125400,81879090,5680,5680,5680,5680,0
|
|
20230821,125300,81879090,5680,5680,5680,5680,0
|
|
20230821,125200,81879090,5680,5680,5680,5680,0
|
|
20230821,125100,81879090,5680,5680,5680,5680,0
|
|
20230821,125000,81879090,5680,5680,5680,5680,0
|
|
20230821,124900,81879090,5680,5680,5680,5680,0
|
|
20230821,124800,81879090,5680,5680,5680,5680,0
|
|
20230821,124700,81879090,5680,5680,5680,5680,0
|
|
20230821,124600,81879090,5680,5680,5680,5680,0
|
|
20230821,124500,81879090,5680,5680,5680,5680,0
|
|
20230821,124400,81879090,5680,5680,5680,5680,0
|
|
20230821,124300,81879090,5680,5680,5680,5680,0
|
|
20230821,124200,81879090,5680,5680,5680,5680,0
|
|
20230821,124100,81879090,5680,5680,5680,5680,0
|
|
20230821,124000,81879090,5680,5680,5680,5680,0
|
|
20230821,123900,81879090,5680,5680,5680,5680,0
|
|
20230821,123800,81879090,5680,5680,5680,5680,0
|
|
20230821,123700,81879090,5680,5680,5680,5680,0
|
|
20230821,123600,81879090,5680,5680,5680,5680,0
|
|
20230821,123500,81879090,5680,5680,5680,5680,0
|
|
20230821,123400,81879090,5680,5680,5680,5680,0
|
|
20230821,123300,81879090,5680,5680,5680,5680,0
|
|
20230821,123200,81879090,5680,5680,5680,5680,0
|
|
20230821,123100,81879090,5680,5680,5680,5680,0
|
|
20230821,123000,81879090,5680,5680,5680,5680,0
|
|
20230821,122900,81879090,5680,5680,5680,5680,0
|
|
20230821,122800,81879090,5680,5680,5680,5680,0
|
|
20230821,122700,81879090,5680,5680,5680,5680,0
|
|
20230821,122600,81879090,5680,5680,5680,5680,6
|
|
20230821,122500,81845010,5690,5690,5690,5690,0
|
|
20230821,122400,81845010,5690,5690,5690,5690,0
|
|
20230821,122300,81845010,5690,5690,5690,5690,0
|
|
20230821,122200,81845010,5690,5690,5690,5690,0
|
|
20230821,122100,81845010,5690,5690,5690,5690,0
|
|
20230821,122000,81845010,5690,5690,5690,5690,0
|
|
20230821,121900,81845010,5690,5690,5690,5690,75
|
|
20230821,121800,81418260,5690,5690,5690,5690,0
|
|
20230821,121700,81418260,5690,5690,5690,5690,0
|
|
20230821,121600,81418260,5690,5690,5690,5690,0
|
|
20230821,121500,81418260,5690,5690,5690,5690,0
|
|
20230821,121400,81418260,5690,5690,5690,5690,0
|
|
20230821,121300,81418260,5690,5690,5690,5690,0
|
|
20230821,121200,81418260,5690,5690,5690,5690,0
|
|
20230821,121100,81418260,5690,5690,5690,5690,0
|
|
20230821,121000,81418260,5690,5690,5690,5690,0
|
|
20230821,120900,81418260,5690,5690,5690,5690,3
|
|
20230821,120800,81401190,5690,5690,5690,5690,13
|
|
20230821,120700,81327220,5690,5690,5690,5690,0
|
|
20230821,120600,81327220,5690,5690,5690,5690,0
|
|
20230821,120500,81327220,5690,5690,5690,5690,2
|
|
20230821,120400,81315840,5680,5680,5680,5680,0
|
|
20230821,120300,81315840,5680,5680,5680,5680,0
|
|
20230821,120200,81315840,5680,5680,5680,5680,0
|
|
20230821,120100,81315840,5680,5680,5680,5680,0
|
|
20230821,120000,81315840,5680,5680,5680,5680,0
|
|
20230821,115900,81315840,5680,5680,5680,5680,0
|
|
20230821,115800,81315840,5680,5680,5680,5680,0
|
|
20230821,115700,81315840,5680,5680,5680,5680,0
|
|
20230821,115600,81315840,5680,5680,5680,5680,0
|
|
20230821,115500,81315840,5680,5680,5680,5680,0
|
|
20230821,115400,81315840,5680,5680,5680,5680,0
|
|
20230821,115300,81315840,5680,5680,5680,5680,0
|
|
20230821,115200,81315840,5680,5680,5680,5680,0
|
|
20230821,115100,81315840,5680,5680,5680,5680,0
|
|
20230821,115000,81315840,5680,5680,5680,5680,0
|
|
20230821,114900,81315840,5680,5680,5680,5680,0
|
|
20230821,114800,81315840,5680,5680,5680,5680,0
|
|
20230821,114700,81315840,5680,5680,5680,5680,0
|
|
20230821,114600,81315840,5680,5680,5680,5680,0
|
|
20230821,114500,81315840,5680,5680,5680,5680,0
|
|
20230821,114400,81315840,5680,5680,5680,5680,0
|
|
20230821,114300,81315840,5680,5680,5680,5680,0
|
|
20230821,114200,81315840,5680,5680,5680,5680,0
|
|
20230821,114100,81315840,5680,5680,5680,5680,0
|
|
20230821,114000,81315840,5680,5680,5680,5680,1
|
|
20230821,113900,81310160,5680,5680,5680,5680,0
|
|
20230821,113800,81310160,5680,5680,5680,5680,0
|
|
20230821,113700,81310160,5680,5680,5680,5680,0
|
|
20230821,113600,81310160,5680,5680,5680,5680,0
|
|
20230821,113500,81310160,5680,5680,5680,5680,0
|
|
20230821,113400,81310160,5680,5680,5680,5680,0
|
|
20230821,113300,81310160,5680,5680,5680,5680,0
|
|
20230821,113200,81310160,5680,5680,5680,5680,0
|
|
20230821,113100,81310160,5680,5680,5680,5680,0
|
|
20230821,113000,81310160,5680,5680,5680,5680,0
|
|
20230821,112900,81310160,5680,5680,5680,5680,0
|
|
20230821,112800,81310160,5680,5680,5680,5680,40
|
|
20230821,112700,81082960,5680,5680,5680,5680,0
|
|
20230821,112600,81082960,5680,5680,5680,5680,0
|
|
20230821,112500,81082960,5680,5680,5680,5680,0
|
|
20230821,112400,81082960,5680,5680,5680,5680,0
|
|
20230821,112300,81082960,5680,5680,5680,5680,0
|
|
20230821,112200,81082960,5680,5680,5680,5680,0
|
|
20230821,112100,81082960,5680,5680,5680,5680,0
|
|
20230821,112000,81082960,5680,5680,5680,5680,0
|
|
20230821,111900,81082960,5680,5680,5680,5680,0
|
|
20230821,111800,81082960,5680,5680,5680,5680,0
|
|
20230821,111700,81082960,5680,5680,5680,5680,0
|
|
20230821,111600,81082960,5680,5680,5680,5680,0
|
|
20230821,111500,81082960,5680,5680,5680,5680,0
|
|
20230821,111400,81082960,5680,5680,5680,5680,0
|
|
20230821,111300,81082960,5680,5680,5680,5680,0
|
|
20230821,111200,81082960,5680,5680,5680,5680,0
|
|
20230821,111100,81082960,5680,5680,5680,5680,0
|
|
20230821,111000,81082960,5680,5680,5680,5680,0
|
|
20230821,110900,81082960,5680,5680,5680,5680,0
|
|
20230821,110800,81082960,5680,5680,5680,5680,0
|
|
20230821,110700,81082960,5680,5680,5680,5680,0
|
|
20230821,110600,81082960,5680,5680,5680,5680,232
|
|
20230821,110500,79765200,5680,5680,5680,5680,0
|
|
20230821,110400,79765200,5680,5670,5680,5670,935
|
|
20230821,110300,74461080,5670,5670,5670,5670,0
|
|
20230821,110200,74461080,5670,5670,5670,5670,0
|
|
20230821,110100,74461080,5670,5670,5670,5670,0
|
|
20230821,110000,74461080,5670,5670,5670,5670,0
|
|
20230821,105900,74461080,5670,5670,5670,5670,0
|
|
20230821,105800,74461080,5670,5670,5670,5670,0
|
|
20230821,105700,74461080,5670,5670,5670,5670,0
|
|
20230821,105600,74461080,5670,5670,5670,5670,0
|
|
20230821,105500,74461080,5670,5670,5670,5670,0
|
|
20230821,105400,74461080,5670,5670,5670,5670,20
|
|
20230821,105300,74347680,5670,5670,5670,5670,0
|
|
20230821,105200,74347680,5670,5670,5670,5670,0
|
|
20230821,105100,74347680,5670,5670,5670,5670,0
|
|
20230821,105000,74347680,5670,5670,5670,5670,0
|
|
20230821,104900,74347680,5670,5670,5670,5670,0
|
|
20230821,104800,74347680,5670,5670,5670,5670,0
|
|
20230821,104700,74347680,5670,5670,5670,5670,822
|
|
20230821,104600,69686940,5670,5670,5670,5670,0
|
|
20230821,104500,69686940,5670,5670,5670,5670,0
|
|
20230821,104400,69686940,5670,5670,5670,5670,0
|
|
20230821,104300,69686940,5670,5670,5670,5670,0
|
|
20230821,104200,69686940,5670,5670,5670,5670,0
|
|
20230821,104100,69686940,5670,5670,5670,5670,0
|
|
20230821,104000,69686940,5670,5670,5670,5670,0
|
|
20230821,103900,69686940,5670,5670,5670,5670,0
|
|
20230821,103800,69686940,5670,5670,5670,5670,0
|
|
20230821,103700,69686940,5670,5670,5670,5670,0
|
|
20230821,103600,69686940,5670,5670,5670,5670,9
|
|
20230821,103500,69635910,5680,5680,5680,5680,6
|
|
20230821,103400,69601830,5680,5680,5680,5680,0
|
|
20230821,103300,69601830,5680,5680,5680,5680,5
|
|
20230821,103200,69573430,5680,5680,5680,5680,49
|
|
20230821,103100,69295110,5680,5680,5680,5680,176
|
|
20230821,103000,68295430,5670,5670,5670,5670,0
|
|
20230821,102900,68295430,5670,5670,5670,5670,0
|
|
20230821,102800,68295430,5670,5670,5670,5670,0
|
|
20230821,102700,68295430,5670,5670,5670,5670,0
|
|
20230821,102600,68295430,5670,5670,5670,5670,0
|
|
20230821,102500,68295430,5670,5660,5670,5660,380
|
|
20230821,102400,66144590,5650,5640,5650,5640,7635
|
|
20230821,102300,23082900,5650,5650,5650,5650,200
|
|
20230821,102200,21952900,5650,5650,5650,5650,494
|
|
20230821,102100,19161800,5650,5640,5650,5640,369
|
|
20230821,102000,17080270,5630,5630,5630,5630,0
|
|
20230821,101900,17080270,5630,5630,5630,5630,100
|
|
20230821,101800,16517270,5610,5640,5640,5610,131
|
|
20230821,101700,15780180,5650,5650,5650,5650,0
|
|
20230821,101600,15780180,5650,5650,5650,5650,0
|
|
20230821,101500,15780180,5650,5650,5650,5650,2
|
|
20230821,101400,15768880,5650,5650,5650,5650,0
|
|
20230821,101300,15768880,5650,5670,5670,5650,566
|
|
20230821,101200,12568970,5670,5670,5670,5670,0
|
|
20230821,101100,12568970,5670,5670,5670,5670,0
|
|
20230821,101000,12568970,5670,5670,5670,5670,0
|
|
20230821,100900,12568970,5670,5670,5670,5670,0
|
|
20230821,100800,12568970,5670,5670,5670,5670,0
|
|
20230821,100700,12568970,5670,5670,5670,5670,0
|
|
20230821,100600,12568970,5670,5670,5670,5670,0
|
|
20230821,100500,12568970,5670,5670,5670,5670,0
|
|
20230821,100400,12568970,5670,5670,5670,5670,0
|
|
20230821,100300,12568970,5670,5690,5690,5670,430
|
|
20230821,100200,10130390,5690,5690,5690,5690,0
|
|
20230821,100100,10130390,5690,5690,5690,5690,0
|
|
20230821,100000,10130390,5690,5690,5690,5690,0
|
|
20230821,095900,10130390,5690,5690,5690,5690,6
|
|
20230821,095800,10096250,5690,5690,5690,5690,4
|
|
20230821,095700,10073490,5690,5690,5690,5690,3
|
|
20230821,095600,10056420,5690,5690,5690,5690,1
|
|
20230821,095500,10050730,5690,5690,5690,5690,0
|
|
20230821,095400,10050730,5690,5690,5690,5690,0
|
|
20230821,095300,10050730,5690,5680,5690,5680,178
|
|
20230821,095200,9039680,5670,5670,5670,5670,0
|
|
20230821,095100,9039680,5670,5670,5670,5670,0
|
|
20230821,095000,9039680,5670,5670,5670,5670,0
|
|
20230821,094900,9039680,5670,5670,5670,5670,0
|
|
20230821,094800,9039680,5670,5670,5670,5670,0
|
|
20230821,094700,9039680,5670,5670,5670,5670,617
|
|
20230821,094600,5541290,5670,5670,5670,5670,0
|
|
20230821,094500,5541290,5670,5670,5670,5670,0
|
|
20230821,094400,5541290,5670,5670,5670,5670,0
|
|
20230821,094300,5541290,5670,5670,5670,5660,15
|
|
20230821,094200,5456250,5670,5670,5670,5670,240
|
|
20230821,094100,4095450,5660,5660,5660,5660,0
|
|
20230821,094000,4095450,5660,5660,5660,5660,0
|
|
20230821,093900,4095450,5660,5690,5690,5660,583
|
|
20230821,093800,789290,5710,5710,5710,5710,0
|
|
20230821,093700,789290,5710,5710,5710,5710,2
|
|
20230821,093600,777870,5710,5710,5710,5710,0
|
|
20230821,093500,777870,5710,5710,5710,5710,0
|
|
20230821,093400,777870,5710,5710,5710,5710,4
|
|
20230821,093300,755030,5710,5710,5710,5710,0
|
|
20230821,093200,755030,5710,5710,5710,5710,0
|
|
20230821,093100,755030,5710,5710,5710,5710,0
|
|
20230821,093000,755030,5710,5710,5710,5710,0
|
|
20230821,092900,755030,5710,5710,5710,5710,0
|
|
20230821,092800,755030,5710,5710,5710,5710,11
|
|
20230821,092700,692220,5730,5730,5730,5730,0
|
|
20230821,092600,692220,5730,5730,5730,5730,0
|
|
20230821,092500,692220,5730,5730,5730,5730,0
|
|
20230821,092400,692220,5730,5730,5730,5730,0
|
|
20230821,092300,692220,5730,5730,5730,5730,0
|
|
20230821,092200,692220,5730,5710,5730,5710,31
|
|
20230821,092100,514780,5700,5700,5700,5700,0
|
|
20230821,092000,514780,5700,5700,5700,5700,1
|
|
20230821,091900,509080,5720,5720,5720,5720,0
|
|
20230821,091800,509080,5720,5720,5720,5720,0
|
|
20230821,091700,509080,5720,5720,5720,5720,0
|
|
20230821,091600,509080,5720,5720,5720,5720,0
|
|
20230821,091500,509080,5720,5720,5720,5720,0
|
|
20230821,091400,509080,5720,5720,5720,5720,0
|
|
20230821,091300,509080,5720,5720,5720,5720,0
|
|
20230821,091200,509080,5720,5720,5720,5720,0
|
|
20230821,091100,509080,5720,5720,5720,5720,0
|
|
20230821,091000,509080,5720,5720,5720,5720,0
|
|
20230821,090900,509080,5720,5720,5720,5720,0
|
|
20230821,090800,509080,5720,5720,5720,5720,0
|
|
20230821,090700,509080,5720,5720,5720,5720,0
|
|
20230821,090600,509080,5720,5720,5720,5720,0
|
|
20230821,090500,509080,5720,5720,5720,5720,0
|
|
20230821,090400,509080,5720,5720,5720,5720,0
|
|
20230821,090300,509080,5720,5720,5720,5720,87
|
|
20230821,090200,11440,5720,5720,5720,5720,0
|
|
20230821,090100,11440,5720,5720,5720,5720,0
|
|
20230821,090000,11440,5720,5720,5720,5720,2
|