585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184200,56987320,5620,5620,5620,5620,346
|
|
20230904,184100,56987320,5620,5620,5620,5620,0
|
|
20230904,184000,56987320,5620,5620,5620,5620,0
|
|
20230904,183900,56987320,5620,5620,5620,5620,0
|
|
20230904,183800,56987320,5620,5620,5620,5620,0
|
|
20230904,183700,56987320,5620,5620,5620,5620,0
|
|
20230904,183600,56987320,5620,5620,5620,5620,0
|
|
20230904,183500,56987320,5620,5620,5620,5620,0
|
|
20230904,183400,56987320,5620,5620,5620,5620,0
|
|
20230904,183300,56987320,5620,5620,5620,5620,0
|
|
20230904,183200,56987320,5620,5620,5620,5620,0
|
|
20230904,183100,56987320,5620,5620,5620,5620,0
|
|
20230904,183000,56987320,5620,5620,5620,5620,0
|
|
20230904,182900,56987320,5620,5620,5620,5620,0
|
|
20230904,182800,56987320,5620,5620,5620,5620,0
|
|
20230904,182700,56987320,5620,5620,5620,5620,0
|
|
20230904,182600,56987320,5620,5620,5620,5620,0
|
|
20230904,182500,56987320,5620,5620,5620,5620,0
|
|
20230904,182400,56987320,5620,5620,5620,5620,0
|
|
20230904,182300,56987320,5620,5620,5620,5620,0
|
|
20230904,182200,56987320,5620,5620,5620,5620,0
|
|
20230904,182100,56987320,5620,5620,5620,5620,0
|
|
20230904,182000,56987320,5620,5620,5620,5620,0
|
|
20230904,181900,56987320,5620,5620,5620,5620,0
|
|
20230904,181800,56987320,5620,5620,5620,5620,0
|
|
20230904,181700,56987320,5620,5620,5620,5620,0
|
|
20230904,181600,56987320,5620,5620,5620,5620,0
|
|
20230904,181500,56987320,5620,5620,5620,5620,0
|
|
20230904,181400,56987320,5620,5620,5620,5620,0
|
|
20230904,181300,56987320,5620,5620,5620,5620,0
|
|
20230904,181200,56987320,5620,5620,5620,5620,346
|
|
20230904,181100,56987320,5620,5620,5620,5620,0
|
|
20230904,181000,56987320,5620,5620,5620,5620,0
|
|
20230904,180900,56987320,5620,5620,5620,5620,0
|
|
20230904,180800,56987320,5620,5620,5620,5620,0
|
|
20230904,180700,56987320,5620,5620,5620,5620,0
|
|
20230904,180600,56987320,5620,5620,5620,5620,0
|
|
20230904,180500,56987320,5620,5620,5620,5620,0
|
|
20230904,180400,56987320,5620,5620,5620,5620,0
|
|
20230904,180300,56987320,5620,5620,5620,5620,0
|
|
20230904,180200,56987320,5620,5620,5620,5620,0
|
|
20230904,180100,56987320,5620,5620,5620,5620,0
|
|
20230904,180000,56987320,5620,5620,5620,5620,0
|
|
20230904,175900,56987320,5620,5620,5620,5620,0
|
|
20230904,175800,56987320,5620,5620,5620,5620,0
|
|
20230904,175700,56987320,5620,5620,5620,5620,0
|
|
20230904,175600,56987320,5620,5620,5620,5620,0
|
|
20230904,175500,56987320,5620,5620,5620,5620,0
|
|
20230904,175400,56987320,5620,5620,5620,5620,0
|
|
20230904,175300,56987320,5620,5620,5620,5620,0
|
|
20230904,175200,56987320,5620,5620,5620,5620,0
|
|
20230904,175100,56987320,5620,5620,5620,5620,0
|
|
20230904,175000,56987320,5620,5620,5620,5620,0
|
|
20230904,174900,56987320,5620,5620,5620,5620,0
|
|
20230904,174800,56987320,5620,5620,5620,5620,0
|
|
20230904,174700,56987320,5620,5620,5620,5620,0
|
|
20230904,174600,56987320,5620,5620,5620,5620,0
|
|
20230904,174500,56987320,5620,5620,5620,5620,0
|
|
20230904,174400,56987320,5620,5620,5620,5620,0
|
|
20230904,174300,56987320,5620,5620,5620,5620,0
|
|
20230904,174200,56987320,5620,5620,5620,5620,346
|
|
20230904,174100,56987320,5620,5620,5620,5620,0
|
|
20230904,174000,56987320,5620,5620,5620,5620,0
|
|
20230904,173900,56987320,5620,5620,5620,5620,0
|
|
20230904,173800,56987320,5620,5620,5620,5620,0
|
|
20230904,173700,56987320,5620,5620,5620,5620,0
|
|
20230904,173600,56987320,5620,5620,5620,5620,0
|
|
20230904,173500,56987320,5620,5620,5620,5620,0
|
|
20230904,173400,56987320,5620,5620,5620,5620,0
|
|
20230904,173300,56987320,5620,5620,5620,5620,0
|
|
20230904,173200,56987320,5620,5620,5620,5620,0
|
|
20230904,173100,56987320,5620,5620,5620,5620,0
|
|
20230904,173000,56987320,5620,5620,5620,5620,0
|
|
20230904,172900,56987320,5620,5620,5620,5620,0
|
|
20230904,172800,56987320,5620,5620,5620,5620,0
|
|
20230904,172700,56987320,5620,5620,5620,5620,0
|
|
20230904,172600,56987320,5620,5620,5620,5620,0
|
|
20230904,172500,56987320,5620,5620,5620,5620,0
|
|
20230904,172400,56987320,5620,5620,5620,5620,0
|
|
20230904,172300,56987320,5620,5620,5620,5620,0
|
|
20230904,172200,56987320,5620,5620,5620,5620,0
|
|
20230904,172100,56987320,5620,5620,5620,5620,0
|
|
20230904,172000,56987320,5620,5620,5620,5620,0
|
|
20230904,171900,56987320,5620,5620,5620,5620,0
|
|
20230904,171800,56987320,5620,5620,5620,5620,0
|
|
20230904,171700,56987320,5620,5620,5620,5620,0
|
|
20230904,171600,56987320,5620,5620,5620,5620,0
|
|
20230904,171500,56987320,5620,5620,5620,5620,0
|
|
20230904,171400,56987320,5620,5620,5620,5620,0
|
|
20230904,171300,56987320,5620,5620,5620,5620,0
|
|
20230904,171200,56987320,5620,5620,5620,5620,346
|
|
20230904,171100,56987320,5620,5620,5620,5620,0
|
|
20230904,171000,56987320,5620,5620,5620,5620,0
|
|
20230904,170900,56987320,5620,5620,5620,5620,0
|
|
20230904,170800,56987320,5620,5620,5620,5620,0
|
|
20230904,170700,56987320,5620,5620,5620,5620,0
|
|
20230904,170600,56987320,5620,5620,5620,5620,0
|
|
20230904,170500,56987320,5620,5620,5620,5620,0
|
|
20230904,170400,56987320,5620,5620,5620,5620,0
|
|
20230904,170300,56987320,5620,5620,5620,5620,0
|
|
20230904,170200,56987320,5620,5620,5620,5620,0
|
|
20230904,170100,56987320,5620,5620,5620,5620,0
|
|
20230904,170000,56987320,5620,5620,5620,5620,0
|
|
20230904,165900,56987320,5620,5620,5620,5620,0
|
|
20230904,165800,56987320,5620,5620,5620,5620,0
|
|
20230904,165700,56987320,5620,5620,5620,5620,0
|
|
20230904,165600,56987320,5620,5620,5620,5620,0
|
|
20230904,165500,56987320,5620,5620,5620,5620,0
|
|
20230904,165400,56987320,5620,5620,5620,5620,0
|
|
20230904,165300,56987320,5620,5620,5620,5620,0
|
|
20230904,165200,56987320,5620,5620,5620,5620,0
|
|
20230904,165100,56987320,5620,5620,5620,5620,0
|
|
20230904,165000,56987320,5620,5620,5620,5620,0
|
|
20230904,164900,56987320,5620,5620,5620,5620,0
|
|
20230904,164800,56987320,5620,5620,5620,5620,0
|
|
20230904,164700,56987320,5620,5620,5620,5620,0
|
|
20230904,164600,56987320,5620,5620,5620,5620,0
|
|
20230904,164500,56987320,5620,5620,5620,5620,0
|
|
20230904,164400,56987320,5620,5620,5620,5620,0
|
|
20230904,164300,56987320,5620,5620,5620,5620,0
|
|
20230904,164200,56987320,5620,5620,5620,5620,346
|
|
20230904,164100,56987320,5620,5620,5620,5620,0
|
|
20230904,164000,56987320,5620,5620,5620,5620,0
|
|
20230904,163900,56987320,5620,5620,5620,5620,0
|
|
20230904,163800,56987320,5620,5620,5620,5620,0
|
|
20230904,163700,56987320,5620,5620,5620,5620,0
|
|
20230904,163600,56987320,5620,5620,5620,5620,0
|
|
20230904,163500,56987320,5620,5620,5620,5620,0
|
|
20230904,163400,56987320,5620,5620,5620,5620,0
|
|
20230904,163300,56987320,5620,5620,5620,5620,0
|
|
20230904,163200,56987320,5620,5620,5620,5620,0
|
|
20230904,163100,56987320,5620,5620,5620,5620,0
|
|
20230904,163000,56987320,5620,5620,5620,5620,0
|
|
20230904,162900,56987320,5620,5620,5620,5620,0
|
|
20230904,162800,56987320,5620,5620,5620,5620,0
|
|
20230904,162700,56987320,5620,5620,5620,5620,0
|
|
20230904,162600,56987320,5620,5620,5620,5620,0
|
|
20230904,162500,56987320,5620,5620,5620,5620,0
|
|
20230904,162400,56987320,5620,5620,5620,5620,0
|
|
20230904,162300,56987320,5620,5620,5620,5620,0
|
|
20230904,162200,56987320,5620,5620,5620,5620,0
|
|
20230904,162100,56987320,5620,5620,5620,5620,0
|
|
20230904,162000,56987320,5620,5620,5620,5620,0
|
|
20230904,161900,56987320,5620,5620,5620,5620,0
|
|
20230904,161800,56987320,5620,5620,5620,5620,0
|
|
20230904,161700,56987320,5620,5620,5620,5620,0
|
|
20230904,161600,56987320,5620,5620,5620,5620,0
|
|
20230904,161500,56987320,5620,5620,5620,5620,0
|
|
20230904,161400,56987320,5620,5620,5620,5620,0
|
|
20230904,161300,56987320,5620,5620,5620,5620,0
|
|
20230904,161200,56987320,5620,5620,5620,5620,346
|
|
20230904,161100,56987320,5620,5620,5620,5620,0
|
|
20230904,161000,56987320,5620,5620,5620,5620,0
|
|
20230904,160900,56987320,5620,5620,5620,5620,0
|
|
20230904,160800,56987320,5620,5620,5620,5620,0
|
|
20230904,160700,56987320,5620,5620,5620,5620,0
|
|
20230904,160600,56987320,5620,5620,5620,5620,0
|
|
20230904,160500,56987320,5620,5620,5620,5620,0
|
|
20230904,160400,56987320,5620,5620,5620,5620,0
|
|
20230904,160300,56987320,5620,5620,5620,5620,0
|
|
20230904,160200,56987320,5620,5620,5620,5620,0
|
|
20230904,160100,56987320,5620,5620,5620,5620,0
|
|
20230904,160000,56987320,5620,5620,5620,5620,0
|
|
20230904,155900,56987320,5620,5620,5620,5620,0
|
|
20230904,155800,56987320,5620,5620,5620,5620,0
|
|
20230904,155700,56987320,5620,5620,5620,5620,0
|
|
20230904,155600,56987320,5620,5620,5620,5620,0
|
|
20230904,155500,56987320,5620,5620,5620,5620,0
|
|
20230904,155400,56987320,5620,5620,5620,5620,0
|
|
20230904,155300,56987320,5620,5620,5620,5620,0
|
|
20230904,155200,56987320,5620,5620,5620,5620,0
|
|
20230904,155100,56987320,5620,5620,5620,5620,0
|
|
20230904,155000,56987320,5620,5620,5620,5620,0
|
|
20230904,154900,56987320,5620,5620,5620,5620,0
|
|
20230904,154800,56987320,5620,5620,5620,5620,0
|
|
20230904,154700,56987320,5620,5620,5620,5620,0
|
|
20230904,154600,56987320,5620,5620,5620,5620,0
|
|
20230904,154500,56987320,5620,5620,5620,5620,0
|
|
20230904,154400,56987320,5620,5620,5620,5620,0
|
|
20230904,154300,56987320,5620,5620,5620,5620,0
|
|
20230904,154200,56987320,5620,5620,5620,5620,346
|
|
20230904,154100,56987320,5620,5620,5620,5620,0
|
|
20230904,154000,56987320,5620,5620,5620,5620,0
|
|
20230904,153900,56987320,5620,5620,5620,5620,0
|
|
20230904,153800,56987320,5620,5620,5620,5620,0
|
|
20230904,153700,56987320,5620,5620,5620,5620,0
|
|
20230904,153600,56987320,5620,5620,5620,5620,0
|
|
20230904,153500,56987320,5620,5620,5620,5620,0
|
|
20230904,153400,56987320,5620,5620,5620,5620,0
|
|
20230904,153300,56987320,5620,5620,5620,5620,0
|
|
20230904,153200,56987320,5620,5620,5620,5620,0
|
|
20230904,153100,56987320,5620,5620,5620,5620,0
|
|
20230904,153000,56987320,5620,5620,5620,5620,346
|
|
20230904,152900,55042800,5530,5530,5530,5530,0
|
|
20230904,152800,55042800,5530,5530,5530,5530,0
|
|
20230904,152700,55042800,5530,5530,5530,5530,0
|
|
20230904,152600,55042800,5530,5530,5530,5530,0
|
|
20230904,152500,55042800,5530,5530,5530,5530,0
|
|
20230904,152400,55042800,5530,5530,5530,5530,0
|
|
20230904,152300,55042800,5530,5530,5530,5530,0
|
|
20230904,152200,55042800,5530,5530,5530,5530,0
|
|
20230904,152100,55042800,5530,5530,5530,5530,0
|
|
20230904,152000,55042800,5530,5530,5530,5530,0
|
|
20230904,151900,55042800,5530,5550,5550,5530,604
|
|
20230904,151800,51695660,5550,5550,5550,5550,0
|
|
20230904,151700,51695660,5550,5550,5550,5550,0
|
|
20230904,151600,51695660,5550,5550,5550,5550,0
|
|
20230904,151500,51695660,5550,5550,5550,5550,0
|
|
20230904,151400,51695660,5550,5550,5550,5550,0
|
|
20230904,151300,51695660,5550,5550,5550,5550,0
|
|
20230904,151200,51695660,5550,5550,5550,5550,0
|
|
20230904,151100,51695660,5550,5560,5560,5550,1000
|
|
20230904,151000,46144800,5560,5560,5570,5560,123
|
|
20230904,150900,45460870,5560,5570,5570,5560,51
|
|
20230904,150800,45176810,5560,5560,5560,5560,0
|
|
20230904,150700,45176810,5560,5560,5560,5560,0
|
|
20230904,150600,45176810,5560,5560,5560,5560,0
|
|
20230904,150500,45176810,5560,5560,5560,5560,0
|
|
20230904,150400,45176810,5560,5560,5560,5560,1
|
|
20230904,150300,45171250,5560,5560,5560,5560,0
|
|
20230904,150200,45171250,5560,5560,5560,5560,0
|
|
20230904,150100,45171250,5560,5560,5560,5560,0
|
|
20230904,150000,45171250,5560,5560,5560,5560,0
|
|
20230904,145900,45171250,5560,5560,5560,5560,0
|
|
20230904,145800,45171250,5560,5560,5560,5560,0
|
|
20230904,145700,45171250,5560,5560,5560,5560,0
|
|
20230904,145600,45171250,5560,5560,5560,5560,0
|
|
20230904,145500,45171250,5560,5560,5560,5560,0
|
|
20230904,145400,45171250,5560,5550,5560,5550,23
|
|
20230904,145300,45043410,5560,5560,5560,5550,323
|
|
20230904,145200,43250500,5560,5560,5560,5560,0
|
|
20230904,145100,43250500,5560,5560,5560,5560,2
|
|
20230904,145000,43239380,5560,5570,5570,5560,23
|
|
20230904,144900,43111300,5560,5570,5570,5560,50
|
|
20230904,144800,42832820,5570,5570,5570,5570,10
|
|
20230904,144700,42777120,5570,5570,5570,5570,0
|
|
20230904,144600,42777120,5570,5570,5570,5570,10
|
|
20230904,144500,42721420,5570,5570,5570,5570,0
|
|
20230904,144400,42721420,5570,5570,5570,5570,0
|
|
20230904,144300,42721420,5570,5570,5570,5570,0
|
|
20230904,144200,42721420,5570,5570,5570,5570,0
|
|
20230904,144100,42721420,5570,5570,5570,5570,0
|
|
20230904,144000,42721420,5570,5570,5570,5570,0
|
|
20230904,143900,42721420,5570,5570,5570,5570,10
|
|
20230904,143800,42665720,5550,5550,5550,5550,0
|
|
20230904,143700,42665720,5550,5550,5550,5550,0
|
|
20230904,143600,42665720,5550,5550,5550,5550,0
|
|
20230904,143500,42665720,5550,5550,5550,5550,0
|
|
20230904,143400,42665720,5550,5550,5550,5550,0
|
|
20230904,143300,42665720,5550,5550,5550,5550,0
|
|
20230904,143200,42665720,5550,5550,5550,5550,0
|
|
20230904,143100,42665720,5550,5550,5550,5550,0
|
|
20230904,143000,42665720,5550,5550,5550,5550,0
|
|
20230904,142900,42665720,5550,5550,5550,5550,0
|
|
20230904,142800,42665720,5550,5550,5550,5550,0
|
|
20230904,142700,42665720,5550,5550,5550,5550,0
|
|
20230904,142600,42665720,5550,5550,5550,5550,0
|
|
20230904,142500,42665720,5550,5550,5550,5550,0
|
|
20230904,142400,42665720,5550,5550,5550,5550,0
|
|
20230904,142300,42665720,5550,5550,5550,5550,0
|
|
20230904,142200,42665720,5550,5550,5550,5550,0
|
|
20230904,142100,42665720,5550,5550,5550,5550,0
|
|
20230904,142000,42665720,5550,5550,5550,5550,0
|
|
20230904,141900,42665720,5550,5550,5550,5550,0
|
|
20230904,141800,42665720,5550,5550,5550,5550,0
|
|
20230904,141700,42665720,5550,5550,5550,5550,0
|
|
20230904,141600,42665720,5550,5550,5550,5550,6
|
|
20230904,141500,42632420,5570,5570,5570,5570,180
|
|
20230904,141400,41629820,5570,5570,5570,5570,0
|
|
20230904,141300,41629820,5570,5570,5570,5570,0
|
|
20230904,141200,41629820,5570,5570,5570,5570,0
|
|
20230904,141100,41629820,5570,5570,5570,5570,0
|
|
20230904,141000,41629820,5570,5560,5570,5560,20
|
|
20230904,140900,41518530,5550,5550,5550,5550,0
|
|
20230904,140800,41518530,5550,5550,5550,5550,0
|
|
20230904,140700,41518530,5550,5550,5550,5550,0
|
|
20230904,140600,41518530,5550,5550,5550,5550,0
|
|
20230904,140500,41518530,5550,5550,5550,5550,0
|
|
20230904,140400,41518530,5550,5550,5550,5550,0
|
|
20230904,140300,41518530,5550,5550,5550,5550,1
|
|
20230904,140200,41512980,5550,5550,5550,5550,1
|
|
20230904,140100,41507430,5550,5560,5560,5550,31
|
|
20230904,140000,41335080,5540,5540,5540,5540,0
|
|
20230904,135900,41335080,5540,5540,5540,5540,0
|
|
20230904,135800,41335080,5540,5540,5540,5540,0
|
|
20230904,135700,41335080,5540,5540,5540,5540,0
|
|
20230904,135600,41335080,5540,5540,5540,5540,0
|
|
20230904,135500,41335080,5540,5540,5540,5540,0
|
|
20230904,135400,41335080,5540,5540,5540,5540,0
|
|
20230904,135300,41335080,5540,5540,5540,5540,0
|
|
20230904,135200,41335080,5540,5540,5540,5540,0
|
|
20230904,135100,41335080,5540,5540,5540,5540,0
|
|
20230904,135000,41335080,5540,5540,5540,5540,0
|
|
20230904,134900,41335080,5540,5540,5540,5540,0
|
|
20230904,134800,41335080,5540,5540,5540,5540,0
|
|
20230904,134700,41335080,5540,5540,5540,5540,0
|
|
20230904,134600,41335080,5540,5540,5540,5540,0
|
|
20230904,134500,41335080,5540,5540,5540,5540,0
|
|
20230904,134400,41335080,5540,5540,5540,5540,1
|
|
20230904,134300,41329540,5560,5560,5560,5560,0
|
|
20230904,134200,41329540,5560,5560,5560,5560,0
|
|
20230904,134100,41329540,5560,5560,5560,5560,0
|
|
20230904,134000,41329540,5560,5560,5560,5560,0
|
|
20230904,133900,41329540,5560,5560,5560,5560,0
|
|
20230904,133800,41329540,5560,5560,5560,5560,10
|
|
20230904,133700,41273940,5570,5570,5570,5570,0
|
|
20230904,133600,41273940,5570,5570,5570,5570,0
|
|
20230904,133500,41273940,5570,5570,5570,5570,0
|
|
20230904,133400,41273940,5570,5570,5570,5570,0
|
|
20230904,133300,41273940,5570,5570,5570,5570,0
|
|
20230904,133200,41273940,5570,5570,5570,5570,0
|
|
20230904,133100,41273940,5570,5570,5570,5570,0
|
|
20230904,133000,41273940,5570,5570,5570,5570,0
|
|
20230904,132900,41273940,5570,5570,5570,5570,0
|
|
20230904,132800,41273940,5570,5570,5570,5570,0
|
|
20230904,132700,41273940,5570,5570,5570,5570,0
|
|
20230904,132600,41273940,5570,5570,5570,5570,0
|
|
20230904,132500,41273940,5570,5570,5570,5570,0
|
|
20230904,132400,41273940,5570,5570,5570,5570,0
|
|
20230904,132300,41273940,5570,5570,5570,5570,0
|
|
20230904,132200,41273940,5570,5560,5570,5560,20
|
|
20230904,132100,41162550,5540,5540,5540,5540,0
|
|
20230904,132000,41162550,5540,5540,5540,5540,0
|
|
20230904,131900,41162550,5540,5540,5540,5540,0
|
|
20230904,131800,41162550,5540,5540,5540,5540,0
|
|
20230904,131700,41162550,5540,5540,5540,5540,0
|
|
20230904,131600,41162550,5540,5540,5540,5540,0
|
|
20230904,131500,41162550,5540,5540,5540,5540,16
|
|
20230904,131400,41073910,5550,5550,5550,5550,0
|
|
20230904,131300,41073910,5550,5550,5550,5550,0
|
|
20230904,131200,41073910,5550,5550,5550,5550,10
|
|
20230904,131100,41018410,5560,5560,5560,5560,0
|
|
20230904,131000,41018410,5560,5560,5560,5560,0
|
|
20230904,130900,41018410,5560,5560,5560,5560,0
|
|
20230904,130800,41018410,5560,5560,5560,5560,0
|
|
20230904,130700,41018410,5560,5560,5560,5560,0
|
|
20230904,130600,41018410,5560,5560,5560,5560,0
|
|
20230904,130500,41018410,5560,5560,5560,5560,0
|
|
20230904,130400,41018410,5560,5560,5560,5560,0
|
|
20230904,130300,41018410,5560,5560,5560,5560,0
|
|
20230904,130200,41018410,5560,5560,5560,5560,0
|
|
20230904,130100,41018410,5560,5560,5560,5560,0
|
|
20230904,130000,41018410,5560,5560,5560,5560,0
|
|
20230904,125900,41018410,5560,5560,5560,5560,0
|
|
20230904,125800,41018410,5560,5560,5560,5560,0
|
|
20230904,125700,41018410,5560,5560,5560,5560,0
|
|
20230904,125600,41018410,5560,5560,5560,5560,0
|
|
20230904,125500,41018410,5560,5560,5560,5560,0
|
|
20230904,125400,41018410,5560,5560,5560,5560,0
|
|
20230904,125300,41018410,5560,5560,5560,5560,0
|
|
20230904,125200,41018410,5560,5560,5560,5560,0
|
|
20230904,125100,41018410,5560,5560,5560,5560,3
|
|
20230904,125000,41001730,5560,5570,5570,5560,128
|
|
20230904,124900,40288810,5560,5560,5560,5560,0
|
|
20230904,124800,40288810,5560,5560,5560,5560,0
|
|
20230904,124700,40288810,5560,5560,5560,5560,0
|
|
20230904,124600,40288810,5560,5560,5560,5560,0
|
|
20230904,124500,40288810,5560,5560,5560,5560,0
|
|
20230904,124400,40288810,5560,5560,5560,5560,0
|
|
20230904,124300,40288810,5560,5560,5560,5560,0
|
|
20230904,124200,40288810,5560,5560,5560,5560,0
|
|
20230904,124100,40288810,5560,5560,5560,5560,0
|
|
20230904,124000,40288810,5560,5560,5560,5560,0
|
|
20230904,123900,40288810,5560,5560,5560,5560,2
|
|
20230904,123800,40277690,5560,5560,5560,5560,8
|
|
20230904,123700,40233210,5560,5560,5560,5560,7
|
|
20230904,123600,40194290,5560,5570,5570,5560,208
|
|
20230904,123500,39035800,5560,5560,5560,5560,0
|
|
20230904,123400,39035800,5560,5560,5560,5560,0
|
|
20230904,123300,39035800,5560,5560,5560,5560,0
|
|
20230904,123200,39035800,5560,5560,5560,5560,0
|
|
20230904,123100,39035800,5560,5560,5560,5560,0
|
|
20230904,123000,39035800,5560,5560,5560,5560,0
|
|
20230904,122900,39035800,5560,5560,5560,5560,0
|
|
20230904,122800,39035800,5560,5560,5560,5560,0
|
|
20230904,122700,39035800,5560,5560,5560,5560,0
|
|
20230904,122600,39035800,5560,5560,5560,5560,0
|
|
20230904,122500,39035800,5560,5560,5560,5560,0
|
|
20230904,122400,39035800,5560,5560,5560,5560,17
|
|
20230904,122300,38941280,5560,5560,5560,5560,0
|
|
20230904,122200,38941280,5560,5560,5560,5560,0
|
|
20230904,122100,38941280,5560,5560,5560,5560,0
|
|
20230904,122000,38941280,5560,5560,5560,5560,0
|
|
20230904,121900,38941280,5560,5560,5560,5560,0
|
|
20230904,121800,38941280,5560,5560,5560,5560,0
|
|
20230904,121700,38941280,5560,5560,5560,5560,0
|
|
20230904,121600,38941280,5560,5560,5560,5560,0
|
|
20230904,121500,38941280,5560,5560,5560,5560,0
|
|
20230904,121400,38941280,5560,5560,5560,5560,0
|
|
20230904,121300,38941280,5560,5560,5560,5560,0
|
|
20230904,121200,38941280,5560,5560,5560,5560,0
|
|
20230904,121100,38941280,5560,5560,5560,5560,0
|
|
20230904,121000,38941280,5560,5560,5560,5560,0
|
|
20230904,120900,38941280,5560,5560,5560,5560,0
|
|
20230904,120800,38941280,5560,5560,5560,5560,0
|
|
20230904,120700,38941280,5560,5560,5560,5560,0
|
|
20230904,120600,38941280,5560,5560,5560,5560,0
|
|
20230904,120500,38941280,5560,5560,5560,5560,0
|
|
20230904,120400,38941280,5560,5560,5560,5560,0
|
|
20230904,120300,38941280,5560,5560,5560,5560,0
|
|
20230904,120200,38941280,5560,5560,5560,5560,0
|
|
20230904,120100,38941280,5560,5560,5560,5560,0
|
|
20230904,120000,38941280,5560,5560,5560,5560,0
|
|
20230904,115900,38941280,5560,5560,5560,5560,0
|
|
20230904,115800,38941280,5560,5560,5560,5560,2
|
|
20230904,115700,38930160,5560,5560,5560,5560,0
|
|
20230904,115600,38930160,5560,5560,5560,5560,0
|
|
20230904,115500,38930160,5560,5560,5560,5560,0
|
|
20230904,115400,38930160,5560,5560,5560,5560,0
|
|
20230904,115300,38930160,5560,5560,5560,5560,0
|
|
20230904,115200,38930160,5560,5560,5560,5560,0
|
|
20230904,115100,38930160,5560,5560,5560,5560,0
|
|
20230904,115000,38930160,5560,5560,5560,5560,0
|
|
20230904,114900,38930160,5560,5560,5560,5560,0
|
|
20230904,114800,38930160,5560,5560,5560,5560,0
|
|
20230904,114700,38930160,5560,5560,5560,5560,0
|
|
20230904,114600,38930160,5560,5560,5560,5560,0
|
|
20230904,114500,38930160,5560,5560,5560,5560,0
|
|
20230904,114400,38930160,5560,5560,5560,5560,0
|
|
20230904,114300,38930160,5560,5560,5560,5560,0
|
|
20230904,114200,38930160,5560,5560,5560,5560,0
|
|
20230904,114100,38930160,5560,5560,5560,5560,75
|
|
20230904,114000,38513160,5560,5560,5560,5560,99
|
|
20230904,113900,37962720,5560,5560,5560,5560,88
|
|
20230904,113800,37473440,5550,5550,5550,5550,0
|
|
20230904,113700,37473440,5550,5550,5550,5550,0
|
|
20230904,113600,37473440,5550,5550,5550,5550,0
|
|
20230904,113500,37473440,5550,5550,5550,5550,344
|
|
20230904,113400,35564240,5540,5580,5580,5540,1781
|
|
20230904,113300,25678880,5580,5580,5580,5580,0
|
|
20230904,113200,25678880,5580,5580,5580,5580,0
|
|
20230904,113100,25678880,5580,5580,5580,5580,0
|
|
20230904,113000,25678880,5580,5580,5580,5580,0
|
|
20230904,112900,25678880,5580,5580,5580,5580,0
|
|
20230904,112800,25678880,5580,5580,5580,5580,0
|
|
20230904,112700,25678880,5580,5580,5580,5580,0
|
|
20230904,112600,25678880,5580,5580,5580,5580,0
|
|
20230904,112500,25678880,5580,5580,5580,5580,0
|
|
20230904,112400,25678880,5580,5580,5580,5580,0
|
|
20230904,112300,25678880,5580,5580,5580,5580,0
|
|
20230904,112200,25678880,5580,5580,5580,5580,0
|
|
20230904,112100,25678880,5580,5580,5580,5580,0
|
|
20230904,112000,25678880,5580,5580,5580,5580,0
|
|
20230904,111900,25678880,5580,5580,5580,5580,0
|
|
20230904,111800,25678880,5580,5580,5580,5580,0
|
|
20230904,111700,25678880,5580,5580,5580,5580,0
|
|
20230904,111600,25678880,5580,5580,5580,5580,0
|
|
20230904,111500,25678880,5580,5580,5580,5580,0
|
|
20230904,111400,25678880,5580,5580,5580,5580,0
|
|
20230904,111300,25678880,5580,5580,5580,5580,0
|
|
20230904,111200,25678880,5580,5580,5580,5580,0
|
|
20230904,111100,25678880,5580,5580,5580,5580,0
|
|
20230904,111000,25678880,5580,5580,5580,5580,25
|
|
20230904,110900,25539380,5580,5580,5580,5580,0
|
|
20230904,110800,25539380,5580,5580,5580,5580,0
|
|
20230904,110700,25539380,5580,5580,5580,5580,0
|
|
20230904,110600,25539380,5580,5580,5580,5580,0
|
|
20230904,110500,25539380,5580,5580,5580,5580,0
|
|
20230904,110400,25539380,5580,5580,5580,5580,0
|
|
20230904,110300,25539380,5580,5580,5580,5580,0
|
|
20230904,110200,25539380,5580,5580,5580,5580,0
|
|
20230904,110100,25539380,5580,5580,5580,5580,0
|
|
20230904,110000,25539380,5580,5580,5580,5580,0
|
|
20230904,105900,25539380,5580,5580,5580,5580,0
|
|
20230904,105800,25539380,5580,5580,5580,5580,0
|
|
20230904,105700,25539380,5580,5580,5580,5580,0
|
|
20230904,105600,25539380,5580,5580,5580,5580,3
|
|
20230904,105500,25522640,5580,5580,5580,5580,0
|
|
20230904,105400,25522640,5580,5580,5580,5580,0
|
|
20230904,105300,25522640,5580,5580,5580,5580,0
|
|
20230904,105200,25522640,5580,5580,5580,5580,0
|
|
20230904,105100,25522640,5580,5580,5580,5580,0
|
|
20230904,105000,25522640,5580,5580,5580,5580,0
|
|
20230904,104900,25522640,5580,5580,5580,5580,0
|
|
20230904,104800,25522640,5580,5580,5580,5580,0
|
|
20230904,104700,25522640,5580,5580,5580,5580,790
|
|
20230904,104600,21114440,5570,5570,5570,5570,0
|
|
20230904,104500,21114440,5570,5580,5580,5570,105
|
|
20230904,104400,20528550,5590,5590,5590,5590,0
|
|
20230904,104300,20528550,5590,5590,5590,5590,0
|
|
20230904,104200,20528550,5590,5590,5590,5590,0
|
|
20230904,104100,20528550,5590,5590,5590,5590,0
|
|
20230904,104000,20528550,5590,5590,5590,5590,0
|
|
20230904,103900,20528550,5590,5590,5590,5590,0
|
|
20230904,103800,20528550,5590,5590,5590,5590,0
|
|
20230904,103700,20528550,5590,5590,5590,5590,0
|
|
20230904,103600,20528550,5590,5590,5590,5590,0
|
|
20230904,103500,20528550,5590,5590,5590,5590,0
|
|
20230904,103400,20528550,5590,5590,5590,5590,0
|
|
20230904,103300,20528550,5590,5590,5590,5590,0
|
|
20230904,103200,20528550,5590,5590,5590,5590,0
|
|
20230904,103100,20528550,5590,5590,5590,5590,0
|
|
20230904,103000,20528550,5590,5590,5590,5590,0
|
|
20230904,102900,20528550,5590,5590,5590,5590,0
|
|
20230904,102800,20528550,5590,5590,5590,5590,0
|
|
20230904,102700,20528550,5590,5590,5590,5590,0
|
|
20230904,102600,20528550,5590,5590,5590,5590,25
|
|
20230904,102500,20388800,5580,5580,5580,5580,0
|
|
20230904,102400,20388800,5580,5580,5580,5580,0
|
|
20230904,102300,20388800,5580,5580,5580,5580,0
|
|
20230904,102200,20388800,5580,5580,5580,5580,0
|
|
20230904,102100,20388800,5580,5580,5580,5580,0
|
|
20230904,102000,20388800,5580,5580,5580,5580,0
|
|
20230904,101900,20388800,5580,5580,5580,5580,0
|
|
20230904,101800,20388800,5580,5580,5580,5580,0
|
|
20230904,101700,20388800,5580,5580,5580,5580,0
|
|
20230904,101600,20388800,5580,5580,5580,5580,0
|
|
20230904,101500,20388800,5580,5580,5580,5580,0
|
|
20230904,101400,20388800,5580,5580,5580,5580,0
|
|
20230904,101300,20388800,5580,5580,5580,5580,0
|
|
20230904,101200,20388800,5580,5580,5580,5580,0
|
|
20230904,101100,20388800,5580,5580,5580,5580,1
|
|
20230904,101000,20383220,5580,5580,5580,5580,0
|
|
20230904,100900,20383220,5580,5580,5580,5580,0
|
|
20230904,100800,20383220,5580,5580,5580,5580,3
|
|
20230904,100700,20366480,5580,5580,5580,5580,0
|
|
20230904,100600,20366480,5580,5580,5580,5580,0
|
|
20230904,100500,20366480,5580,5580,5580,5580,0
|
|
20230904,100400,20366480,5580,5580,5580,5580,0
|
|
20230904,100300,20366480,5580,5580,5580,5580,0
|
|
20230904,100200,20366480,5580,5580,5580,5580,0
|
|
20230904,100100,20366480,5580,5580,5580,5580,0
|
|
20230904,100000,20366480,5580,5580,5580,5580,0
|
|
20230904,095900,20366480,5580,5580,5580,5580,4
|
|
20230904,095800,20344160,5580,5580,5580,5580,0
|
|
20230904,095700,20344160,5580,5580,5580,5580,0
|
|
20230904,095600,20344160,5580,5580,5580,5580,0
|
|
20230904,095500,20344160,5580,5580,5580,5580,0
|
|
20230904,095400,20344160,5580,5580,5580,5580,0
|
|
20230904,095300,20344160,5580,5580,5580,5580,1
|
|
20230904,095200,20338580,5580,5580,5580,5580,0
|
|
20230904,095100,20338580,5580,5580,5580,5580,0
|
|
20230904,095000,20338580,5580,5580,5580,5580,0
|
|
20230904,094900,20338580,5580,5580,5580,5580,0
|
|
20230904,094800,20338580,5580,5580,5580,5580,0
|
|
20230904,094700,20338580,5580,5580,5580,5580,0
|
|
20230904,094600,20338580,5580,5580,5580,5580,0
|
|
20230904,094500,20338580,5580,5580,5580,5580,0
|
|
20230904,094400,20338580,5580,5580,5580,5580,0
|
|
20230904,094300,20338580,5580,5580,5580,5580,1
|
|
20230904,094200,20333000,5570,5570,5570,5570,0
|
|
20230904,094100,20333000,5570,5570,5570,5570,0
|
|
20230904,094000,20333000,5570,5550,5590,5550,503
|
|
20230904,093900,17536630,5550,5550,5550,5550,50
|
|
20230904,093800,17259130,5550,5550,5550,5550,0
|
|
20230904,093700,17259130,5550,5550,5550,5550,2
|
|
20230904,093600,17248030,5540,5550,5550,5530,1286
|
|
20230904,093500,10125590,5560,5560,5560,5560,8
|
|
20230904,093400,10081110,5570,5570,5570,5570,4
|
|
20230904,093300,10058830,5570,5590,5590,5570,1543
|
|
20230904,093200,1463330,5600,5600,5600,5600,1
|
|
20230904,093100,1457730,5600,5600,5600,5600,0
|
|
20230904,093000,1457730,5600,5600,5600,5600,1
|
|
20230904,092900,1452130,5610,5610,5610,5610,0
|
|
20230904,092800,1452130,5610,5610,5610,5610,0
|
|
20230904,092700,1452130,5610,5600,5610,5600,32
|
|
20230904,092600,1272620,5630,5600,5630,5600,14
|
|
20230904,092500,1193850,5580,5580,5580,5580,2
|
|
20230904,092400,1182690,5600,5600,5600,5600,3
|
|
20230904,092300,1165890,5630,5570,5630,5570,18
|
|
20230904,092200,1065080,5570,5570,5570,5570,0
|
|
20230904,092100,1065080,5570,5570,5570,5570,0
|
|
20230904,092000,1065080,5570,5570,5570,5570,2
|
|
20230904,091900,1053940,5570,5570,5570,5570,8
|
|
20230904,091800,1009380,5570,5570,5570,5570,0
|
|
20230904,091700,1009380,5570,5570,5570,5570,0
|
|
20230904,091600,1009380,5570,5570,5570,5570,0
|
|
20230904,091500,1009380,5570,5570,5570,5570,0
|
|
20230904,091400,1009380,5570,5570,5570,5570,0
|
|
20230904,091300,1009380,5570,5570,5570,5570,0
|
|
20230904,091200,1009380,5570,5570,5570,5570,11
|
|
20230904,091100,948110,5560,5560,5560,5560,40
|
|
20230904,091000,725710,5550,5550,5550,5550,20
|
|
20230904,090900,614710,5570,5570,5570,5570,1
|
|
20230904,090800,609140,5520,5520,5520,5520,0
|
|
20230904,090700,609140,5520,5520,5520,5520,0
|
|
20230904,090600,609140,5520,5520,5520,5520,0
|
|
20230904,090500,609140,5520,5520,5520,5520,0
|
|
20230904,090400,609140,5520,5520,5520,5520,0
|
|
20230904,090300,609140,5520,5590,5590,5520,50
|
|
20230904,090200,331930,5610,5610,5610,5610,0
|
|
20230904,090100,331930,5610,5610,5610,5610,12
|
|
20230904,090000,264610,5630,5630,5630,5630,47
|