586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,184300,121509920,5530,5530,5530,5530,330
|
|
20230905,184200,121509920,5530,5530,5530,5530,0
|
|
20230905,184100,121509920,5530,5530,5530,5530,0
|
|
20230905,184000,121509920,5530,5530,5530,5530,0
|
|
20230905,183900,121509920,5530,5530,5530,5530,0
|
|
20230905,183800,121509920,5530,5530,5530,5530,0
|
|
20230905,183700,121509920,5530,5530,5530,5530,0
|
|
20230905,183600,121509920,5530,5530,5530,5530,0
|
|
20230905,183500,121509920,5530,5530,5530,5530,0
|
|
20230905,183400,121509920,5530,5530,5530,5530,0
|
|
20230905,183300,121509920,5530,5530,5530,5530,0
|
|
20230905,183200,121509920,5530,5530,5530,5530,0
|
|
20230905,183100,121509920,5530,5530,5530,5530,0
|
|
20230905,183000,121509920,5530,5530,5530,5530,0
|
|
20230905,182900,121509920,5530,5530,5530,5530,0
|
|
20230905,182800,121509920,5530,5530,5530,5530,0
|
|
20230905,182700,121509920,5530,5530,5530,5530,0
|
|
20230905,182600,121509920,5530,5530,5530,5530,0
|
|
20230905,182500,121509920,5530,5530,5530,5530,0
|
|
20230905,182400,121509920,5530,5530,5530,5530,0
|
|
20230905,182300,121509920,5530,5530,5530,5530,0
|
|
20230905,182200,121509920,5530,5530,5530,5530,0
|
|
20230905,182100,121509920,5530,5530,5530,5530,0
|
|
20230905,182000,121509920,5530,5530,5530,5530,0
|
|
20230905,181900,121509920,5530,5530,5530,5530,0
|
|
20230905,181800,121509920,5530,5530,5530,5530,0
|
|
20230905,181700,121509920,5530,5530,5530,5530,0
|
|
20230905,181600,121509920,5530,5530,5530,5530,0
|
|
20230905,181500,121509920,5530,5530,5530,5530,0
|
|
20230905,181400,121509920,5530,5530,5530,5530,0
|
|
20230905,181300,121509920,5530,5530,5530,5530,330
|
|
20230905,181200,121509920,5530,5530,5530,5530,0
|
|
20230905,181100,121509920,5530,5530,5530,5530,0
|
|
20230905,181000,121509920,5530,5530,5530,5530,0
|
|
20230905,180900,121509920,5530,5530,5530,5530,0
|
|
20230905,180800,121509920,5530,5530,5530,5530,0
|
|
20230905,180700,121509920,5530,5530,5530,5530,0
|
|
20230905,180600,121509920,5530,5530,5530,5530,0
|
|
20230905,180500,121509920,5530,5530,5530,5530,0
|
|
20230905,180400,121509920,5530,5530,5530,5530,0
|
|
20230905,180300,121509920,5530,5530,5530,5530,0
|
|
20230905,180200,121509920,5530,5530,5530,5530,0
|
|
20230905,180100,121509920,5530,5530,5530,5530,0
|
|
20230905,180000,121509920,5530,5530,5530,5530,0
|
|
20230905,175900,121509920,5530,5530,5530,5530,0
|
|
20230905,175800,121509920,5530,5530,5530,5530,0
|
|
20230905,175700,121509920,5530,5530,5530,5530,0
|
|
20230905,175600,121509920,5530,5530,5530,5530,0
|
|
20230905,175500,121509920,5530,5530,5530,5530,0
|
|
20230905,175400,121509920,5530,5530,5530,5530,0
|
|
20230905,175300,121509920,5530,5530,5530,5530,0
|
|
20230905,175200,121509920,5530,5530,5530,5530,0
|
|
20230905,175100,121509920,5530,5530,5530,5530,0
|
|
20230905,175000,121509920,5530,5530,5530,5530,0
|
|
20230905,174900,121509920,5530,5530,5530,5530,0
|
|
20230905,174800,121509920,5530,5530,5530,5530,0
|
|
20230905,174700,121509920,5530,5530,5530,5530,0
|
|
20230905,174600,121509920,5530,5530,5530,5530,0
|
|
20230905,174500,121509920,5530,5530,5530,5530,0
|
|
20230905,174400,121509920,5530,5530,5530,5530,0
|
|
20230905,174300,121509920,5530,5530,5530,5530,330
|
|
20230905,174200,121509920,5530,5530,5530,5530,0
|
|
20230905,174100,121509920,5530,5530,5530,5530,0
|
|
20230905,174000,121509920,5530,5530,5530,5530,0
|
|
20230905,173900,121509920,5530,5530,5530,5530,0
|
|
20230905,173800,121509920,5530,5530,5530,5530,0
|
|
20230905,173700,121509920,5530,5530,5530,5530,0
|
|
20230905,173600,121509920,5530,5530,5530,5530,0
|
|
20230905,173500,121509920,5530,5530,5530,5530,0
|
|
20230905,173400,121509920,5530,5530,5530,5530,0
|
|
20230905,173300,121509920,5530,5530,5530,5530,0
|
|
20230905,173200,121509920,5530,5530,5530,5530,0
|
|
20230905,173100,121509920,5530,5530,5530,5530,0
|
|
20230905,173000,121509920,5530,5530,5530,5530,0
|
|
20230905,172900,121509920,5530,5530,5530,5530,0
|
|
20230905,172800,121509920,5530,5530,5530,5530,0
|
|
20230905,172700,121509920,5530,5530,5530,5530,0
|
|
20230905,172600,121509920,5530,5530,5530,5530,0
|
|
20230905,172500,121509920,5530,5530,5530,5530,0
|
|
20230905,172400,121509920,5530,5530,5530,5530,0
|
|
20230905,172300,121509920,5530,5530,5530,5530,0
|
|
20230905,172200,121509920,5530,5530,5530,5530,0
|
|
20230905,172100,121509920,5530,5530,5530,5530,0
|
|
20230905,172000,121509920,5530,5530,5530,5530,0
|
|
20230905,171900,121509920,5530,5530,5530,5530,0
|
|
20230905,171800,121509920,5530,5530,5530,5530,0
|
|
20230905,171700,121509920,5530,5530,5530,5530,0
|
|
20230905,171600,121509920,5530,5530,5530,5530,0
|
|
20230905,171500,121509920,5530,5530,5530,5530,0
|
|
20230905,171400,121509920,5530,5530,5530,5530,0
|
|
20230905,171300,121509920,5530,5530,5530,5530,330
|
|
20230905,171200,121509920,5530,5530,5530,5530,0
|
|
20230905,171100,121509920,5530,5530,5530,5530,0
|
|
20230905,171000,121509920,5530,5530,5530,5530,0
|
|
20230905,170900,121509920,5530,5530,5530,5530,0
|
|
20230905,170800,121509920,5530,5530,5530,5530,0
|
|
20230905,170700,121509920,5530,5530,5530,5530,0
|
|
20230905,170600,121509920,5530,5530,5530,5530,0
|
|
20230905,170500,121509920,5530,5530,5530,5530,0
|
|
20230905,170400,121509920,5530,5530,5530,5530,0
|
|
20230905,170300,121509920,5530,5530,5530,5530,0
|
|
20230905,170200,121509920,5530,5530,5530,5530,0
|
|
20230905,170100,121509920,5530,5530,5530,5530,0
|
|
20230905,170000,121509920,5530,5530,5530,5530,0
|
|
20230905,165900,121509920,5530,5530,5530,5530,0
|
|
20230905,165800,121509920,5530,5530,5530,5530,0
|
|
20230905,165700,121509920,5530,5530,5530,5530,0
|
|
20230905,165600,121509920,5530,5530,5530,5530,0
|
|
20230905,165500,121509920,5530,5530,5530,5530,0
|
|
20230905,165400,121509920,5530,5530,5530,5530,0
|
|
20230905,165300,121509920,5530,5530,5530,5530,0
|
|
20230905,165200,121509920,5530,5530,5530,5530,0
|
|
20230905,165100,121509920,5530,5530,5530,5530,0
|
|
20230905,165000,121509920,5530,5530,5530,5530,0
|
|
20230905,164900,121509920,5530,5530,5530,5530,0
|
|
20230905,164800,121509920,5530,5530,5530,5530,0
|
|
20230905,164700,121509920,5530,5530,5530,5530,0
|
|
20230905,164600,121509920,5530,5530,5530,5530,0
|
|
20230905,164500,121509920,5530,5530,5530,5530,0
|
|
20230905,164400,121509920,5530,5530,5530,5530,0
|
|
20230905,164300,121509920,5530,5530,5530,5530,330
|
|
20230905,164200,121509920,5530,5530,5530,5530,0
|
|
20230905,164100,121509920,5530,5530,5530,5530,0
|
|
20230905,164000,121509920,5530,5530,5530,5530,0
|
|
20230905,163900,121509920,5530,5530,5530,5530,0
|
|
20230905,163800,121509920,5530,5530,5530,5530,0
|
|
20230905,163700,121509920,5530,5530,5530,5530,0
|
|
20230905,163600,121509920,5530,5530,5530,5530,0
|
|
20230905,163500,121509920,5530,5530,5530,5530,0
|
|
20230905,163400,121509920,5530,5530,5530,5530,0
|
|
20230905,163300,121509920,5530,5530,5530,5530,0
|
|
20230905,163200,121509920,5530,5530,5530,5530,0
|
|
20230905,163100,121509920,5530,5530,5530,5530,0
|
|
20230905,163000,121509920,5530,5530,5530,5530,0
|
|
20230905,162900,121509920,5530,5530,5530,5530,0
|
|
20230905,162800,121509920,5530,5530,5530,5530,0
|
|
20230905,162700,121509920,5530,5530,5530,5530,0
|
|
20230905,162600,121509920,5530,5530,5530,5530,0
|
|
20230905,162500,121509920,5530,5530,5530,5530,0
|
|
20230905,162400,121509920,5530,5530,5530,5530,0
|
|
20230905,162300,121509920,5530,5530,5530,5530,0
|
|
20230905,162200,121509920,5530,5530,5530,5530,0
|
|
20230905,162100,121509920,5530,5530,5530,5530,0
|
|
20230905,162000,121509920,5530,5530,5530,5530,0
|
|
20230905,161900,121509920,5530,5530,5530,5530,0
|
|
20230905,161800,121509920,5530,5530,5530,5530,0
|
|
20230905,161700,121509920,5530,5530,5530,5530,0
|
|
20230905,161600,121509920,5530,5530,5530,5530,0
|
|
20230905,161500,121509920,5530,5530,5530,5530,0
|
|
20230905,161400,121509920,5530,5530,5530,5530,0
|
|
20230905,161300,121509920,5530,5530,5530,5530,330
|
|
20230905,161200,121509920,5530,5530,5530,5530,0
|
|
20230905,161100,121509920,5530,5530,5530,5530,0
|
|
20230905,161000,121509920,5530,5530,5530,5530,0
|
|
20230905,160900,121509920,5530,5530,5530,5530,0
|
|
20230905,160800,121509920,5530,5530,5530,5530,0
|
|
20230905,160700,121509920,5530,5530,5530,5530,0
|
|
20230905,160600,121509920,5530,5530,5530,5530,0
|
|
20230905,160500,121509920,5530,5530,5530,5530,0
|
|
20230905,160400,121509920,5530,5530,5530,5530,0
|
|
20230905,160300,121509920,5530,5530,5530,5530,0
|
|
20230905,160200,121509920,5530,5530,5530,5530,0
|
|
20230905,160100,121509920,5530,5530,5530,5530,0
|
|
20230905,160000,121509920,5530,5530,5530,5530,0
|
|
20230905,155900,121509920,5530,5530,5530,5530,0
|
|
20230905,155800,121509920,5530,5530,5530,5530,0
|
|
20230905,155700,121509920,5530,5530,5530,5530,0
|
|
20230905,155600,121509920,5530,5530,5530,5530,0
|
|
20230905,155500,121509920,5530,5530,5530,5530,0
|
|
20230905,155400,121509920,5530,5530,5530,5530,0
|
|
20230905,155300,121509920,5530,5530,5530,5530,0
|
|
20230905,155200,121509920,5530,5530,5530,5530,0
|
|
20230905,155100,121509920,5530,5530,5530,5530,0
|
|
20230905,155000,121509920,5530,5530,5530,5530,0
|
|
20230905,154900,121509920,5530,5530,5530,5530,0
|
|
20230905,154800,121509920,5530,5530,5530,5530,0
|
|
20230905,154700,121509920,5530,5530,5530,5530,0
|
|
20230905,154600,121509920,5530,5530,5530,5530,0
|
|
20230905,154500,121509920,5530,5530,5530,5530,0
|
|
20230905,154400,121509920,5530,5530,5530,5530,0
|
|
20230905,154300,121509920,5530,5530,5530,5530,330
|
|
20230905,154200,121509920,5530,5530,5530,5530,0
|
|
20230905,154100,121509920,5530,5530,5530,5530,0
|
|
20230905,154000,121509920,5530,5530,5530,5530,0
|
|
20230905,153900,121509920,5530,5530,5530,5530,0
|
|
20230905,153800,121509920,5530,5530,5530,5530,0
|
|
20230905,153700,121509920,5530,5530,5530,5530,0
|
|
20230905,153600,121509920,5530,5530,5530,5530,0
|
|
20230905,153500,121509920,5530,5530,5530,5530,0
|
|
20230905,153400,121509920,5530,5530,5530,5530,0
|
|
20230905,153300,121509920,5530,5530,5530,5530,0
|
|
20230905,153200,121509920,5530,5530,5530,5530,0
|
|
20230905,153100,121509920,5530,5530,5530,5530,0
|
|
20230905,153000,121509920,5530,5530,5530,5530,330
|
|
20230905,152900,119685020,5530,5530,5530,5530,0
|
|
20230905,152800,119685020,5530,5530,5530,5530,0
|
|
20230905,152700,119685020,5530,5530,5530,5530,0
|
|
20230905,152600,119685020,5530,5530,5530,5530,0
|
|
20230905,152500,119685020,5530,5530,5530,5530,0
|
|
20230905,152400,119685020,5530,5530,5530,5530,0
|
|
20230905,152300,119685020,5530,5530,5530,5530,0
|
|
20230905,152200,119685020,5530,5530,5530,5530,0
|
|
20230905,152100,119685020,5530,5530,5530,5530,0
|
|
20230905,152000,119685020,5530,5530,5530,5530,0
|
|
20230905,151900,119685020,5530,5530,5530,5530,0
|
|
20230905,151800,119685020,5530,5530,5530,5530,0
|
|
20230905,151700,119685020,5530,5530,5530,5530,0
|
|
20230905,151600,119685020,5530,5530,5530,5530,0
|
|
20230905,151500,119685020,5530,5530,5530,5530,0
|
|
20230905,151400,119685020,5530,5530,5530,5530,0
|
|
20230905,151300,119685020,5530,5530,5530,5530,0
|
|
20230905,151200,119685020,5530,5530,5530,5530,0
|
|
20230905,151100,119685020,5530,5540,5540,5530,20
|
|
20230905,151000,119574380,5580,5580,5580,5580,0
|
|
20230905,150900,119574380,5580,5580,5580,5580,0
|
|
20230905,150800,119574380,5580,5580,5580,5580,0
|
|
20230905,150700,119574380,5580,5580,5580,5580,0
|
|
20230905,150600,119574380,5580,5580,5580,5580,0
|
|
20230905,150500,119574380,5580,5580,5580,5580,0
|
|
20230905,150400,119574380,5580,5580,5580,5580,0
|
|
20230905,150300,119574380,5580,5580,5580,5580,0
|
|
20230905,150200,119574380,5580,5580,5580,5580,0
|
|
20230905,150100,119574380,5580,5580,5580,5580,0
|
|
20230905,150000,119574380,5580,5570,5580,5570,17
|
|
20230905,145900,119479620,5570,5570,5570,5570,0
|
|
20230905,145800,119479620,5570,5540,5570,5540,25
|
|
20230905,145700,119340760,5540,5540,5540,5540,0
|
|
20230905,145600,119340760,5540,5540,5540,5540,0
|
|
20230905,145500,119340760,5540,5540,5540,5540,0
|
|
20230905,145400,119340760,5540,5530,5540,5530,567
|
|
20230905,145300,116203580,5530,5530,5530,5530,1457
|
|
20230905,145200,108146370,5530,5530,5530,5530,0
|
|
20230905,145100,108146370,5530,5530,5530,5530,13
|
|
20230905,145000,108074480,5540,5540,5540,5540,0
|
|
20230905,144900,108074480,5540,5540,5540,5540,0
|
|
20230905,144800,108074480,5540,5540,5540,5540,0
|
|
20230905,144700,108074480,5540,5540,5540,5540,0
|
|
20230905,144600,108074480,5540,5540,5540,5540,0
|
|
20230905,144500,108074480,5540,5540,5540,5540,0
|
|
20230905,144400,108074480,5540,5540,5540,5540,24
|
|
20230905,144300,107941520,5540,5540,5540,5540,4
|
|
20230905,144200,107919360,5540,5530,5540,5530,240
|
|
20230905,144100,106591760,5540,5540,5540,5540,0
|
|
20230905,144000,106591760,5540,5540,5540,5540,0
|
|
20230905,143900,106591760,5540,5540,5540,5540,0
|
|
20230905,143800,106591760,5540,5540,5540,5540,0
|
|
20230905,143700,106591760,5540,5540,5540,5540,55
|
|
20230905,143600,106287060,5540,5540,5540,5540,0
|
|
20230905,143500,106287060,5540,5540,5540,5540,0
|
|
20230905,143400,106287060,5540,5540,5540,5540,0
|
|
20230905,143300,106287060,5540,5540,5540,5540,0
|
|
20230905,143200,106287060,5540,5540,5540,5540,0
|
|
20230905,143100,106287060,5540,5540,5540,5540,0
|
|
20230905,143000,106287060,5540,5540,5540,5540,1
|
|
20230905,142900,106281520,5540,5540,5540,5540,0
|
|
20230905,142800,106281520,5540,5540,5540,5540,1
|
|
20230905,142700,106275980,5520,5520,5520,5520,0
|
|
20230905,142600,106275980,5520,5520,5520,5520,0
|
|
20230905,142500,106275980,5520,5520,5520,5520,0
|
|
20230905,142400,106275980,5520,5520,5520,5520,0
|
|
20230905,142300,106275980,5520,5520,5520,5520,0
|
|
20230905,142200,106275980,5520,5520,5520,5520,0
|
|
20230905,142100,106275980,5520,5520,5520,5520,0
|
|
20230905,142000,106275980,5520,5530,5530,5520,3
|
|
20230905,141900,106259410,5530,5530,5530,5530,1
|
|
20230905,141800,106253880,5520,5520,5520,5520,0
|
|
20230905,141700,106253880,5520,5520,5520,5520,0
|
|
20230905,141600,106253880,5520,5520,5520,5520,0
|
|
20230905,141500,106253880,5520,5520,5520,5520,0
|
|
20230905,141400,106253880,5520,5520,5520,5520,1
|
|
20230905,141300,106248360,5540,5540,5540,5540,0
|
|
20230905,141200,106248360,5540,5540,5540,5540,0
|
|
20230905,141100,106248360,5540,5540,5540,5540,0
|
|
20230905,141000,106248360,5540,5540,5540,5540,0
|
|
20230905,140900,106248360,5540,5540,5540,5540,0
|
|
20230905,140800,106248360,5540,5540,5540,5540,5
|
|
20230905,140700,106220660,5540,5540,5540,5540,0
|
|
20230905,140600,106220660,5540,5540,5540,5540,0
|
|
20230905,140500,106220660,5540,5540,5540,5540,0
|
|
20230905,140400,106220660,5540,5540,5540,5540,0
|
|
20230905,140300,106220660,5540,5540,5540,5540,0
|
|
20230905,140200,106220660,5540,5540,5540,5540,0
|
|
20230905,140100,106220660,5540,5540,5540,5540,0
|
|
20230905,140000,106220660,5540,5540,5540,5540,0
|
|
20230905,135900,106220660,5540,5540,5540,5540,0
|
|
20230905,135800,106220660,5540,5540,5540,5540,0
|
|
20230905,135700,106220660,5540,5540,5540,5540,0
|
|
20230905,135600,106220660,5540,5540,5540,5540,0
|
|
20230905,135500,106220660,5540,5540,5540,5540,0
|
|
20230905,135400,106220660,5540,5540,5540,5540,0
|
|
20230905,135300,106220660,5540,5540,5540,5540,40
|
|
20230905,135200,105999060,5530,5530,5530,5530,0
|
|
20230905,135100,105999060,5530,5530,5530,5530,0
|
|
20230905,135000,105999060,5530,5530,5530,5530,1880
|
|
20230905,134900,95602660,5540,5540,5540,5540,0
|
|
20230905,134800,95602660,5540,5540,5540,5540,0
|
|
20230905,134700,95602660,5540,5540,5540,5540,0
|
|
20230905,134600,95602660,5540,5540,5540,5540,0
|
|
20230905,134500,95602660,5540,5540,5540,5540,0
|
|
20230905,134400,95602660,5540,5540,5540,5540,0
|
|
20230905,134300,95602660,5540,5540,5540,5540,0
|
|
20230905,134200,95602660,5540,5540,5540,5540,0
|
|
20230905,134100,95602660,5540,5540,5540,5540,0
|
|
20230905,134000,95602660,5540,5540,5540,5540,0
|
|
20230905,133900,95602660,5540,5540,5540,5540,0
|
|
20230905,133800,95602660,5540,5530,5540,5530,1756
|
|
20230905,133700,85891970,5520,5520,5520,5520,0
|
|
20230905,133600,85891970,5520,5520,5520,5520,0
|
|
20230905,133500,85891970,5520,5520,5520,5520,0
|
|
20230905,133400,85891970,5520,5520,5520,5520,0
|
|
20230905,133300,85891970,5520,5520,5520,5520,0
|
|
20230905,133200,85891970,5520,5520,5520,5520,0
|
|
20230905,133100,85891970,5520,5520,5520,5520,0
|
|
20230905,133000,85891970,5520,5520,5520,5520,0
|
|
20230905,132900,85891970,5520,5520,5520,5520,1384
|
|
20230905,132800,78252290,5520,5520,5520,5520,116
|
|
20230905,132700,77611970,5530,5530,5530,5530,0
|
|
20230905,132600,77611970,5530,5530,5530,5530,1000
|
|
20230905,132500,72081970,5530,5530,5530,5530,107
|
|
20230905,132400,71490260,5520,5520,5520,5520,0
|
|
20230905,132300,71490260,5520,5520,5520,5520,0
|
|
20230905,132200,71490260,5520,5520,5520,5520,900
|
|
20230905,132100,66522260,5520,5520,5520,5520,0
|
|
20230905,132000,66522260,5520,5520,5520,5520,20
|
|
20230905,131900,66411860,5520,5520,5520,5520,100
|
|
20230905,131800,65859860,5520,5520,5520,5520,0
|
|
20230905,131700,65859860,5520,5520,5520,5520,0
|
|
20230905,131600,65859860,5520,5520,5520,5520,0
|
|
20230905,131500,65859860,5520,5520,5520,5520,0
|
|
20230905,131400,65859860,5520,5520,5520,5520,0
|
|
20230905,131300,65859860,5520,5520,5520,5520,0
|
|
20230905,131200,65859860,5520,5520,5520,5520,0
|
|
20230905,131100,65859860,5520,5520,5520,5520,0
|
|
20230905,131000,65859860,5520,5520,5520,5520,181
|
|
20230905,130900,64860740,5520,5520,5520,5520,0
|
|
20230905,130800,64860740,5520,5520,5520,5520,0
|
|
20230905,130700,64860740,5520,5520,5520,5520,0
|
|
20230905,130600,64860740,5520,5520,5520,5520,0
|
|
20230905,130500,64860740,5520,5520,5520,5520,0
|
|
20230905,130400,64860740,5520,5520,5520,5520,0
|
|
20230905,130300,64860740,5520,5520,5520,5520,1
|
|
20230905,130200,64855220,5530,5530,5530,5530,0
|
|
20230905,130100,64855220,5530,5530,5530,5530,0
|
|
20230905,130000,64855220,5530,5530,5530,5530,0
|
|
20230905,125900,64855220,5530,5530,5530,5530,14
|
|
20230905,125800,64777800,5530,5530,5530,5530,0
|
|
20230905,125700,64777800,5530,5530,5530,5530,0
|
|
20230905,125600,64777800,5530,5530,5530,5530,0
|
|
20230905,125500,64777800,5530,5530,5530,5530,25
|
|
20230905,125400,64639550,5530,5530,5530,5530,0
|
|
20230905,125300,64639550,5530,5530,5530,5530,0
|
|
20230905,125200,64639550,5530,5530,5530,5530,0
|
|
20230905,125100,64639550,5530,5530,5530,5530,0
|
|
20230905,125000,64639550,5530,5530,5530,5530,0
|
|
20230905,124900,64639550,5530,5530,5530,5530,0
|
|
20230905,124800,64639550,5530,5530,5530,5530,0
|
|
20230905,124700,64639550,5530,5530,5530,5530,0
|
|
20230905,124600,64639550,5530,5530,5530,5530,0
|
|
20230905,124500,64639550,5530,5530,5530,5530,261
|
|
20230905,124400,63196220,5520,5520,5520,5520,0
|
|
20230905,124300,63196220,5520,5520,5520,5520,0
|
|
20230905,124200,63196220,5520,5520,5520,5520,50
|
|
20230905,124100,62920220,5530,5530,5530,5530,0
|
|
20230905,124000,62920220,5530,5530,5530,5530,10
|
|
20230905,123900,62864920,5530,5530,5530,5530,0
|
|
20230905,123800,62864920,5530,5530,5530,5530,0
|
|
20230905,123700,62864920,5530,5530,5530,5530,0
|
|
20230905,123600,62864920,5530,5530,5530,5530,0
|
|
20230905,123500,62864920,5530,5530,5530,5530,0
|
|
20230905,123400,62864920,5530,5530,5530,5530,0
|
|
20230905,123300,62864920,5530,5530,5530,5530,0
|
|
20230905,123200,62864920,5530,5530,5530,5530,0
|
|
20230905,123100,62864920,5530,5530,5530,5530,0
|
|
20230905,123000,62864920,5530,5530,5530,5530,0
|
|
20230905,122900,62864920,5530,5530,5530,5530,0
|
|
20230905,122800,62864920,5530,5530,5530,5530,0
|
|
20230905,122700,62864920,5530,5530,5530,5530,222
|
|
20230905,122600,61637260,5520,5520,5520,5520,1709
|
|
20230905,122500,52203580,5520,5520,5520,5520,0
|
|
20230905,122400,52203580,5520,5520,5520,5520,0
|
|
20230905,122300,52203580,5520,5520,5520,5520,0
|
|
20230905,122200,52203580,5520,5520,5520,5520,49
|
|
20230905,122100,51933100,5520,5520,5520,5520,0
|
|
20230905,122000,51933100,5520,5520,5520,5520,0
|
|
20230905,121900,51933100,5520,5520,5520,5520,12
|
|
20230905,121800,51866860,5520,5520,5520,5520,0
|
|
20230905,121700,51866860,5520,5520,5520,5520,0
|
|
20230905,121600,51866860,5520,5520,5520,5520,0
|
|
20230905,121500,51866860,5520,5520,5520,5520,0
|
|
20230905,121400,51866860,5520,5520,5530,5520,3255
|
|
20230905,121300,33893870,5520,5520,5520,5520,0
|
|
20230905,121200,33893870,5520,5520,5520,5520,0
|
|
20230905,121100,33893870,5520,5520,5520,5520,722
|
|
20230905,121000,29908430,5530,5530,5530,5530,1
|
|
20230905,120900,29902900,5530,5530,5530,5530,0
|
|
20230905,120800,29902900,5530,5530,5530,5530,0
|
|
20230905,120700,29902900,5530,5530,5530,5530,0
|
|
20230905,120600,29902900,5530,5530,5530,5530,0
|
|
20230905,120500,29902900,5530,5560,5560,5530,455
|
|
20230905,120400,27381870,5570,5570,5570,5570,0
|
|
20230905,120300,27381870,5570,5570,5570,5570,0
|
|
20230905,120200,27381870,5570,5570,5570,5570,0
|
|
20230905,120100,27381870,5570,5570,5570,5570,0
|
|
20230905,120000,27381870,5570,5570,5570,5570,1
|
|
20230905,115900,27376300,5570,5570,5570,5570,0
|
|
20230905,115800,27376300,5570,5570,5570,5570,0
|
|
20230905,115700,27376300,5570,5570,5570,5570,0
|
|
20230905,115600,27376300,5570,5570,5570,5570,0
|
|
20230905,115500,27376300,5570,5570,5570,5570,0
|
|
20230905,115400,27376300,5570,5570,5570,5570,0
|
|
20230905,115300,27376300,5570,5570,5570,5570,0
|
|
20230905,115200,27376300,5570,5570,5570,5570,0
|
|
20230905,115100,27376300,5570,5570,5570,5570,8
|
|
20230905,115000,27331740,5560,5560,5560,5560,0
|
|
20230905,114900,27331740,5560,5560,5560,5560,0
|
|
20230905,114800,27331740,5560,5560,5560,5560,0
|
|
20230905,114700,27331740,5560,5560,5560,5560,0
|
|
20230905,114600,27331740,5560,5560,5560,5560,0
|
|
20230905,114500,27331740,5560,5560,5560,5560,0
|
|
20230905,114400,27331740,5560,5560,5560,5560,0
|
|
20230905,114300,27331740,5560,5560,5560,5560,0
|
|
20230905,114200,27331740,5560,5560,5560,5560,0
|
|
20230905,114100,27331740,5560,5560,5560,5560,0
|
|
20230905,114000,27331740,5560,5560,5560,5560,0
|
|
20230905,113900,27331740,5560,5560,5560,5560,1
|
|
20230905,113800,27326180,5570,5570,5570,5570,0
|
|
20230905,113700,27326180,5570,5560,5570,5560,42
|
|
20230905,113600,27092560,5560,5550,5560,5550,111
|
|
20230905,113500,26475430,5560,5560,5560,5550,55
|
|
20230905,113400,26169640,5540,5540,5540,5540,0
|
|
20230905,113300,26169640,5540,5540,5540,5540,0
|
|
20230905,113200,26169640,5540,5540,5540,5540,5
|
|
20230905,113100,26141940,5540,5540,5540,5540,5
|
|
20230905,113000,26114240,5530,5530,5530,5530,0
|
|
20230905,112900,26114240,5530,5530,5530,5530,0
|
|
20230905,112800,26114240,5530,5530,5530,5530,0
|
|
20230905,112700,26114240,5530,5530,5530,5530,0
|
|
20230905,112600,26114240,5530,5530,5530,5530,149
|
|
20230905,112500,25290270,5530,5530,5530,5530,200
|
|
20230905,112400,24184270,5530,5530,5530,5530,740
|
|
20230905,112300,20092070,5530,5530,5530,5530,10
|
|
20230905,112200,20036770,5530,5530,5530,5530,0
|
|
20230905,112100,20036770,5530,5530,5530,5530,0
|
|
20230905,112000,20036770,5530,5530,5530,5530,0
|
|
20230905,111900,20036770,5530,5530,5530,5530,0
|
|
20230905,111800,20036770,5530,5530,5530,5530,901
|
|
20230905,111700,15054240,5530,5530,5530,5530,159
|
|
20230905,111600,14174970,5530,5530,5530,5530,322
|
|
20230905,111500,12394310,5530,5530,5530,5530,440
|
|
20230905,111400,9961110,5530,5530,5530,5530,0
|
|
20230905,111300,9961110,5530,5530,5530,5530,2
|
|
20230905,111200,9950050,5530,5540,5540,5530,427
|
|
20230905,111100,7588640,5540,5540,5540,5540,9
|
|
20230905,111000,7538780,5550,5560,5560,5550,260
|
|
20230905,110900,6095720,5560,5560,5560,5560,0
|
|
20230905,110800,6095720,5560,5560,5560,5560,0
|
|
20230905,110700,6095720,5560,5560,5560,5560,0
|
|
20230905,110600,6095720,5560,5560,5560,5560,0
|
|
20230905,110500,6095720,5560,5560,5560,5560,0
|
|
20230905,110400,6095720,5560,5560,5560,5560,12
|
|
20230905,110300,6029000,5560,5560,5560,5560,12
|
|
20230905,110200,5962280,5560,5570,5570,5560,336
|
|
20230905,110100,4091760,5580,5580,5580,5580,0
|
|
20230905,110000,4091760,5580,5580,5580,5580,0
|
|
20230905,105900,4091760,5580,5580,5580,5580,0
|
|
20230905,105800,4091760,5580,5580,5580,5580,0
|
|
20230905,105700,4091760,5580,5580,5580,5580,0
|
|
20230905,105600,4091760,5580,5580,5580,5580,0
|
|
20230905,105500,4091760,5580,5580,5580,5580,0
|
|
20230905,105400,4091760,5580,5580,5580,5580,0
|
|
20230905,105300,4091760,5580,5580,5580,5580,0
|
|
20230905,105200,4091760,5580,5580,5580,5580,0
|
|
20230905,105100,4091760,5580,5580,5580,5580,0
|
|
20230905,105000,4091760,5580,5580,5580,5580,0
|
|
20230905,104900,4091760,5580,5580,5580,5580,0
|
|
20230905,104800,4091760,5580,5580,5580,5580,0
|
|
20230905,104700,4091760,5580,5580,5580,5580,0
|
|
20230905,104600,4091760,5580,5580,5580,5580,0
|
|
20230905,104500,4091760,5580,5580,5580,5580,0
|
|
20230905,104400,4091760,5580,5580,5580,5580,0
|
|
20230905,104300,4091760,5580,5580,5580,5580,0
|
|
20230905,104200,4091760,5580,5580,5580,5580,0
|
|
20230905,104100,4091760,5580,5580,5580,5580,0
|
|
20230905,104000,4091760,5580,5580,5580,5580,0
|
|
20230905,103900,4091760,5580,5580,5580,5580,0
|
|
20230905,103800,4091760,5580,5580,5580,5580,0
|
|
20230905,103700,4091760,5580,5580,5580,5580,0
|
|
20230905,103600,4091760,5580,5580,5580,5580,0
|
|
20230905,103500,4091760,5580,5580,5580,5580,0
|
|
20230905,103400,4091760,5580,5580,5580,5580,84
|
|
20230905,103300,3623040,5580,5580,5580,5580,0
|
|
20230905,103200,3623040,5580,5580,5580,5580,0
|
|
20230905,103100,3623040,5580,5580,5580,5580,0
|
|
20230905,103000,3623040,5580,5580,5580,5580,0
|
|
20230905,102900,3623040,5580,5580,5580,5580,0
|
|
20230905,102800,3623040,5580,5580,5580,5580,6
|
|
20230905,102700,3589560,5580,5590,5590,5580,31
|
|
20230905,102600,3416480,5590,5590,5590,5590,0
|
|
20230905,102500,3416480,5590,5590,5590,5590,0
|
|
20230905,102400,3416480,5590,5590,5590,5590,0
|
|
20230905,102300,3416480,5590,5590,5590,5590,0
|
|
20230905,102200,3416480,5590,5590,5590,5590,1
|
|
20230905,102100,3410890,5590,5590,5590,5590,0
|
|
20230905,102000,3410890,5590,5590,5590,5590,0
|
|
20230905,101900,3410890,5590,5590,5590,5590,0
|
|
20230905,101800,3410890,5590,5590,5590,5590,0
|
|
20230905,101700,3410890,5590,5590,5590,5590,0
|
|
20230905,101600,3410890,5590,5590,5590,5590,1
|
|
20230905,101500,3405300,5590,5590,5590,5590,0
|
|
20230905,101400,3405300,5590,5590,5590,5590,0
|
|
20230905,101300,3405300,5590,5590,5590,5590,0
|
|
20230905,101200,3405300,5590,5590,5590,5590,0
|
|
20230905,101100,3405300,5590,5590,5590,5590,0
|
|
20230905,101000,3405300,5590,5590,5590,5590,65
|
|
20230905,100900,3041950,5590,5590,5590,5590,0
|
|
20230905,100800,3041950,5590,5590,5590,5590,0
|
|
20230905,100700,3041950,5590,5590,5590,5590,0
|
|
20230905,100600,3041950,5590,5590,5590,5590,0
|
|
20230905,100500,3041950,5590,5590,5590,5590,0
|
|
20230905,100400,3041950,5590,5590,5590,5590,0
|
|
20230905,100300,3041950,5590,5590,5590,5590,0
|
|
20230905,100200,3041950,5590,5590,5590,5590,0
|
|
20230905,100100,3041950,5590,5590,5590,5590,0
|
|
20230905,100000,3041950,5590,5590,5590,5590,0
|
|
20230905,095900,3041950,5590,5590,5590,5590,0
|
|
20230905,095800,3041950,5590,5590,5590,5590,0
|
|
20230905,095700,3041950,5590,5590,5590,5590,0
|
|
20230905,095600,3041950,5590,5590,5590,5590,50
|
|
20230905,095500,2762450,5600,5600,5600,5600,0
|
|
20230905,095400,2762450,5600,5600,5600,5600,0
|
|
20230905,095300,2762450,5600,5600,5600,5600,0
|
|
20230905,095200,2762450,5600,5600,5600,5600,0
|
|
20230905,095100,2762450,5600,5600,5600,5600,0
|
|
20230905,095000,2762450,5600,5600,5600,5600,0
|
|
20230905,094900,2762450,5600,5600,5600,5600,0
|
|
20230905,094800,2762450,5600,5600,5600,5600,0
|
|
20230905,094700,2762450,5600,5600,5600,5600,0
|
|
20230905,094600,2762450,5600,5600,5600,5600,0
|
|
20230905,094500,2762450,5600,5600,5600,5600,0
|
|
20230905,094400,2762450,5600,5600,5600,5600,0
|
|
20230905,094300,2762450,5600,5600,5600,5600,0
|
|
20230905,094200,2762450,5600,5600,5600,5600,0
|
|
20230905,094100,2762450,5600,5600,5600,5600,0
|
|
20230905,094000,2762450,5600,5600,5600,5600,0
|
|
20230905,093900,2762450,5600,5600,5600,5600,0
|
|
20230905,093800,2762450,5600,5600,5600,5600,0
|
|
20230905,093700,2762450,5600,5600,5600,5600,100
|
|
20230905,093600,2202450,5600,5600,5600,5600,0
|
|
20230905,093500,2202450,5600,5600,5600,5600,0
|
|
20230905,093400,2202450,5600,5600,5600,5600,10
|
|
20230905,093300,2146450,5600,5600,5600,5600,10
|
|
20230905,093200,2090450,5600,5600,5600,5600,2
|
|
20230905,093100,2079250,5600,5600,5600,5600,0
|
|
20230905,093000,2079250,5600,5600,5600,5600,1
|
|
20230905,092900,2073650,5600,5600,5600,5600,0
|
|
20230905,092800,2073650,5600,5600,5600,5600,11
|
|
20230905,092700,2012050,5610,5610,5610,5610,0
|
|
20230905,092600,2012050,5610,5610,5610,5610,0
|
|
20230905,092500,2012050,5610,5610,5610,5610,0
|
|
20230905,092400,2012050,5610,5610,5610,5610,0
|
|
20230905,092300,2012050,5610,5610,5610,5610,0
|
|
20230905,092200,2012050,5610,5610,5610,5610,0
|
|
20230905,092100,2012050,5610,5610,5610,5610,0
|
|
20230905,092000,2012050,5610,5610,5610,5610,0
|
|
20230905,091900,2012050,5610,5610,5610,5610,0
|
|
20230905,091800,2012050,5610,5610,5610,5610,0
|
|
20230905,091700,2012050,5610,5610,5610,5610,0
|
|
20230905,091600,2012050,5610,5610,5610,5610,0
|
|
20230905,091500,2012050,5610,5610,5610,5610,0
|
|
20230905,091400,2012050,5610,5610,5610,5610,0
|
|
20230905,091300,2012050,5610,5610,5610,5610,0
|
|
20230905,091200,2012050,5610,5610,5610,5610,3
|
|
20230905,091100,1995220,5610,5590,5610,5590,104
|
|
20230905,091000,1411830,5580,5580,5580,5580,190
|
|
20230905,090900,351630,5570,5570,5570,5570,0
|
|
20230905,090800,351630,5570,5570,5570,5570,0
|
|
20230905,090700,351630,5570,5570,5570,5570,0
|
|
20230905,090600,351630,5570,5570,5570,5570,0
|
|
20230905,090500,351630,5570,5570,5570,5570,0
|
|
20230905,090400,351630,5570,5570,5570,5570,0
|
|
20230905,090300,351630,5570,5570,5570,5570,0
|
|
20230905,090200,351630,5570,5570,5570,5570,0
|
|
20230905,090100,351630,5570,5580,5580,5570,58
|
|
20230905,090000,28050,5610,5610,5610,5610,5
|