586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,184300,31287540,5630,5630,5630,5630,2
|
|
20230906,184200,31287540,5630,5630,5630,5630,0
|
|
20230906,184100,31287540,5630,5630,5630,5630,0
|
|
20230906,184000,31287540,5630,5630,5630,5630,0
|
|
20230906,183900,31287540,5630,5630,5630,5630,0
|
|
20230906,183800,31287540,5630,5630,5630,5630,0
|
|
20230906,183700,31287540,5630,5630,5630,5630,0
|
|
20230906,183600,31287540,5630,5630,5630,5630,0
|
|
20230906,183500,31287540,5630,5630,5630,5630,0
|
|
20230906,183400,31287540,5630,5630,5630,5630,0
|
|
20230906,183300,31287540,5630,5630,5630,5630,0
|
|
20230906,183200,31287540,5630,5630,5630,5630,0
|
|
20230906,183100,31287540,5630,5630,5630,5630,0
|
|
20230906,183000,31287540,5630,5630,5630,5630,0
|
|
20230906,182900,31287540,5630,5630,5630,5630,0
|
|
20230906,182800,31287540,5630,5630,5630,5630,0
|
|
20230906,182700,31287540,5630,5630,5630,5630,0
|
|
20230906,182600,31287540,5630,5630,5630,5630,0
|
|
20230906,182500,31287540,5630,5630,5630,5630,0
|
|
20230906,182400,31287540,5630,5630,5630,5630,0
|
|
20230906,182300,31287540,5630,5630,5630,5630,0
|
|
20230906,182200,31287540,5630,5630,5630,5630,0
|
|
20230906,182100,31287540,5630,5630,5630,5630,0
|
|
20230906,182000,31287540,5630,5630,5630,5630,0
|
|
20230906,181900,31287540,5630,5630,5630,5630,0
|
|
20230906,181800,31287540,5630,5630,5630,5630,0
|
|
20230906,181700,31287540,5630,5630,5630,5630,0
|
|
20230906,181600,31287540,5630,5630,5630,5630,0
|
|
20230906,181500,31287540,5630,5630,5630,5630,0
|
|
20230906,181400,31287540,5630,5630,5630,5630,0
|
|
20230906,181300,31287540,5630,5630,5630,5630,2
|
|
20230906,181200,31287540,5630,5630,5630,5630,0
|
|
20230906,181100,31287540,5630,5630,5630,5630,0
|
|
20230906,181000,31287540,5630,5630,5630,5630,0
|
|
20230906,180900,31287540,5630,5630,5630,5630,0
|
|
20230906,180800,31287540,5630,5630,5630,5630,0
|
|
20230906,180700,31287540,5630,5630,5630,5630,0
|
|
20230906,180600,31287540,5630,5630,5630,5630,0
|
|
20230906,180500,31287540,5630,5630,5630,5630,0
|
|
20230906,180400,31287540,5630,5630,5630,5630,0
|
|
20230906,180300,31287540,5630,5630,5630,5630,0
|
|
20230906,180200,31287540,5630,5630,5630,5630,0
|
|
20230906,180100,31287540,5630,5630,5630,5630,0
|
|
20230906,180000,31287540,5630,5630,5630,5630,0
|
|
20230906,175900,31287540,5630,5630,5630,5630,0
|
|
20230906,175800,31287540,5630,5630,5630,5630,0
|
|
20230906,175700,31287540,5630,5630,5630,5630,0
|
|
20230906,175600,31287540,5630,5630,5630,5630,0
|
|
20230906,175500,31287540,5630,5630,5630,5630,0
|
|
20230906,175400,31287540,5630,5630,5630,5630,0
|
|
20230906,175300,31287540,5630,5630,5630,5630,0
|
|
20230906,175200,31287540,5630,5630,5630,5630,0
|
|
20230906,175100,31287540,5630,5630,5630,5630,0
|
|
20230906,175000,31287540,5630,5630,5630,5630,0
|
|
20230906,174900,31287540,5630,5630,5630,5630,0
|
|
20230906,174800,31287540,5630,5630,5630,5630,0
|
|
20230906,174700,31287540,5630,5630,5630,5630,0
|
|
20230906,174600,31287540,5630,5630,5630,5630,0
|
|
20230906,174500,31287540,5630,5630,5630,5630,0
|
|
20230906,174400,31287540,5630,5630,5630,5630,0
|
|
20230906,174300,31287540,5630,5630,5630,5630,2
|
|
20230906,174200,31287540,5630,5630,5630,5630,0
|
|
20230906,174100,31287540,5630,5630,5630,5630,0
|
|
20230906,174000,31287540,5630,5630,5630,5630,0
|
|
20230906,173900,31287540,5630,5630,5630,5630,0
|
|
20230906,173800,31287540,5630,5630,5630,5630,0
|
|
20230906,173700,31287540,5630,5630,5630,5630,0
|
|
20230906,173600,31287540,5630,5630,5630,5630,0
|
|
20230906,173500,31287540,5630,5630,5630,5630,0
|
|
20230906,173400,31287540,5630,5630,5630,5630,0
|
|
20230906,173300,31287540,5630,5630,5630,5630,0
|
|
20230906,173200,31287540,5630,5630,5630,5630,0
|
|
20230906,173100,31287540,5630,5630,5630,5630,0
|
|
20230906,173000,31287540,5630,5630,5630,5630,0
|
|
20230906,172900,31287540,5630,5630,5630,5630,0
|
|
20230906,172800,31287540,5630,5630,5630,5630,0
|
|
20230906,172700,31287540,5630,5630,5630,5630,0
|
|
20230906,172600,31287540,5630,5630,5630,5630,0
|
|
20230906,172500,31287540,5630,5630,5630,5630,0
|
|
20230906,172400,31287540,5630,5630,5630,5630,0
|
|
20230906,172300,31287540,5630,5630,5630,5630,0
|
|
20230906,172200,31287540,5630,5630,5630,5630,0
|
|
20230906,172100,31287540,5630,5630,5630,5630,0
|
|
20230906,172000,31287540,5630,5630,5630,5630,0
|
|
20230906,171900,31287540,5630,5630,5630,5630,0
|
|
20230906,171800,31287540,5630,5630,5630,5630,0
|
|
20230906,171700,31287540,5630,5630,5630,5630,0
|
|
20230906,171600,31287540,5630,5630,5630,5630,0
|
|
20230906,171500,31287540,5630,5630,5630,5630,0
|
|
20230906,171400,31287540,5630,5630,5630,5630,0
|
|
20230906,171300,31287540,5630,5630,5630,5630,2
|
|
20230906,171200,31287540,5630,5630,5630,5630,0
|
|
20230906,171100,31287540,5630,5630,5630,5630,0
|
|
20230906,171000,31287540,5630,5630,5630,5630,0
|
|
20230906,170900,31287540,5630,5630,5630,5630,0
|
|
20230906,170800,31287540,5630,5630,5630,5630,0
|
|
20230906,170700,31287540,5630,5630,5630,5630,0
|
|
20230906,170600,31287540,5630,5630,5630,5630,0
|
|
20230906,170500,31287540,5630,5630,5630,5630,0
|
|
20230906,170400,31287540,5630,5630,5630,5630,0
|
|
20230906,170300,31287540,5630,5630,5630,5630,0
|
|
20230906,170200,31287540,5630,5630,5630,5630,0
|
|
20230906,170100,31287540,5630,5630,5630,5630,0
|
|
20230906,170000,31287540,5630,5630,5630,5630,0
|
|
20230906,165900,31287540,5630,5630,5630,5630,0
|
|
20230906,165800,31287540,5630,5630,5630,5630,0
|
|
20230906,165700,31287540,5630,5630,5630,5630,0
|
|
20230906,165600,31287540,5630,5630,5630,5630,0
|
|
20230906,165500,31287540,5630,5630,5630,5630,0
|
|
20230906,165400,31287540,5630,5630,5630,5630,0
|
|
20230906,165300,31287540,5630,5630,5630,5630,0
|
|
20230906,165200,31287540,5630,5630,5630,5630,0
|
|
20230906,165100,31287540,5630,5630,5630,5630,0
|
|
20230906,165000,31287540,5630,5630,5630,5630,0
|
|
20230906,164900,31287540,5630,5630,5630,5630,0
|
|
20230906,164800,31287540,5630,5630,5630,5630,0
|
|
20230906,164700,31287540,5630,5630,5630,5630,0
|
|
20230906,164600,31287540,5630,5630,5630,5630,0
|
|
20230906,164500,31287540,5630,5630,5630,5630,0
|
|
20230906,164400,31287540,5630,5630,5630,5630,0
|
|
20230906,164300,31287540,5630,5630,5630,5630,2
|
|
20230906,164200,31287540,5630,5630,5630,5630,0
|
|
20230906,164100,31287540,5630,5630,5630,5630,0
|
|
20230906,164000,31287540,5630,5630,5630,5630,0
|
|
20230906,163900,31287540,5630,5630,5630,5630,0
|
|
20230906,163800,31287540,5630,5630,5630,5630,0
|
|
20230906,163700,31287540,5630,5630,5630,5630,0
|
|
20230906,163600,31287540,5630,5630,5630,5630,0
|
|
20230906,163500,31287540,5630,5630,5630,5630,0
|
|
20230906,163400,31287540,5630,5630,5630,5630,0
|
|
20230906,163300,31287540,5630,5630,5630,5630,0
|
|
20230906,163200,31287540,5630,5630,5630,5630,0
|
|
20230906,163100,31287540,5630,5630,5630,5630,0
|
|
20230906,163000,31287540,5630,5630,5630,5630,0
|
|
20230906,162900,31287540,5630,5630,5630,5630,0
|
|
20230906,162800,31287540,5630,5630,5630,5630,0
|
|
20230906,162700,31287540,5630,5630,5630,5630,0
|
|
20230906,162600,31287540,5630,5630,5630,5630,0
|
|
20230906,162500,31287540,5630,5630,5630,5630,0
|
|
20230906,162400,31287540,5630,5630,5630,5630,0
|
|
20230906,162300,31287540,5630,5630,5630,5630,0
|
|
20230906,162200,31287540,5630,5630,5630,5630,0
|
|
20230906,162100,31287540,5630,5630,5630,5630,0
|
|
20230906,162000,31287540,5630,5630,5630,5630,0
|
|
20230906,161900,31287540,5630,5630,5630,5630,0
|
|
20230906,161800,31287540,5630,5630,5630,5630,0
|
|
20230906,161700,31287540,5630,5630,5630,5630,0
|
|
20230906,161600,31287540,5630,5630,5630,5630,0
|
|
20230906,161500,31287540,5630,5630,5630,5630,0
|
|
20230906,161400,31287540,5630,5630,5630,5630,0
|
|
20230906,161300,31287540,5630,5630,5630,5630,2
|
|
20230906,161200,31287540,5630,5630,5630,5630,0
|
|
20230906,161100,31287540,5630,5630,5630,5630,0
|
|
20230906,161000,31287540,5630,5630,5630,5630,0
|
|
20230906,160900,31287540,5630,5630,5630,5630,0
|
|
20230906,160800,31287540,5630,5630,5630,5630,0
|
|
20230906,160700,31287540,5630,5630,5630,5630,0
|
|
20230906,160600,31287540,5630,5630,5630,5630,0
|
|
20230906,160500,31287540,5630,5630,5630,5630,0
|
|
20230906,160400,31287540,5630,5630,5630,5630,0
|
|
20230906,160300,31287540,5630,5630,5630,5630,0
|
|
20230906,160200,31287540,5630,5630,5630,5630,0
|
|
20230906,160100,31287540,5630,5630,5630,5630,0
|
|
20230906,160000,31287540,5630,5630,5630,5630,0
|
|
20230906,155900,31287540,5630,5630,5630,5630,0
|
|
20230906,155800,31287540,5630,5630,5630,5630,0
|
|
20230906,155700,31287540,5630,5630,5630,5630,0
|
|
20230906,155600,31287540,5630,5630,5630,5630,0
|
|
20230906,155500,31287540,5630,5630,5630,5630,0
|
|
20230906,155400,31287540,5630,5630,5630,5630,0
|
|
20230906,155300,31287540,5630,5630,5630,5630,0
|
|
20230906,155200,31287540,5630,5630,5630,5630,0
|
|
20230906,155100,31287540,5630,5630,5630,5630,0
|
|
20230906,155000,31287540,5630,5630,5630,5630,0
|
|
20230906,154900,31287540,5630,5630,5630,5630,0
|
|
20230906,154800,31287540,5630,5630,5630,5630,0
|
|
20230906,154700,31287540,5630,5630,5630,5630,0
|
|
20230906,154600,31287540,5630,5630,5630,5630,0
|
|
20230906,154500,31287540,5630,5630,5630,5630,0
|
|
20230906,154400,31287540,5630,5630,5630,5630,0
|
|
20230906,154300,31287540,5630,5630,5630,5630,2
|
|
20230906,154200,31287540,5630,5630,5630,5630,0
|
|
20230906,154100,31287540,5630,5630,5630,5630,0
|
|
20230906,154000,31287540,5630,5630,5630,5630,0
|
|
20230906,153900,31287540,5630,5630,5630,5630,0
|
|
20230906,153800,31287540,5630,5630,5630,5630,0
|
|
20230906,153700,31287540,5630,5630,5630,5630,0
|
|
20230906,153600,31287540,5630,5630,5630,5630,0
|
|
20230906,153500,31287540,5630,5630,5630,5630,0
|
|
20230906,153400,31287540,5630,5630,5630,5630,0
|
|
20230906,153300,31287540,5630,5630,5630,5630,0
|
|
20230906,153200,31287540,5630,5630,5630,5630,0
|
|
20230906,153100,31287540,5630,5630,5630,5630,0
|
|
20230906,153000,31287540,5630,5630,5630,5630,2
|
|
20230906,152900,31276280,5640,5640,5640,5640,0
|
|
20230906,152800,31276280,5640,5640,5640,5640,0
|
|
20230906,152700,31276280,5640,5640,5640,5640,0
|
|
20230906,152600,31276280,5640,5640,5640,5640,0
|
|
20230906,152500,31276280,5640,5640,5640,5640,0
|
|
20230906,152400,31276280,5640,5640,5640,5640,0
|
|
20230906,152300,31276280,5640,5640,5640,5640,0
|
|
20230906,152200,31276280,5640,5640,5640,5640,0
|
|
20230906,152100,31276280,5640,5640,5640,5640,0
|
|
20230906,152000,31276280,5640,5640,5640,5640,0
|
|
20230906,151900,31276280,5640,5640,5640,5640,0
|
|
20230906,151800,31276280,5640,5640,5640,5640,0
|
|
20230906,151700,31276280,5640,5620,5640,5620,651
|
|
20230906,151600,27609180,5610,5610,5610,5610,0
|
|
20230906,151500,27609180,5610,5590,5610,5590,4
|
|
20230906,151400,27586780,5590,5590,5590,5590,0
|
|
20230906,151300,27586780,5590,5590,5590,5590,0
|
|
20230906,151200,27586780,5590,5590,5590,5590,18
|
|
20230906,151100,27486160,5590,5590,5590,5590,0
|
|
20230906,151000,27486160,5590,5590,5590,5590,0
|
|
20230906,150900,27486160,5590,5590,5590,5590,0
|
|
20230906,150800,27486160,5590,5590,5590,5590,0
|
|
20230906,150700,27486160,5590,5590,5590,5590,0
|
|
20230906,150600,27486160,5590,5590,5590,5590,0
|
|
20230906,150500,27486160,5590,5590,5590,5590,0
|
|
20230906,150400,27486160,5590,5590,5590,5590,0
|
|
20230906,150300,27486160,5590,5590,5590,5590,0
|
|
20230906,150200,27486160,5590,5590,5590,5590,0
|
|
20230906,150100,27486160,5590,5590,5590,5590,0
|
|
20230906,150000,27486160,5590,5590,5590,5590,0
|
|
20230906,145900,27486160,5590,5590,5590,5590,0
|
|
20230906,145800,27486160,5590,5590,5590,5590,0
|
|
20230906,145700,27486160,5590,5590,5590,5590,0
|
|
20230906,145600,27486160,5590,5590,5590,5590,0
|
|
20230906,145500,27486160,5590,5590,5590,5590,0
|
|
20230906,145400,27486160,5590,5590,5590,5590,0
|
|
20230906,145300,27486160,5590,5590,5590,5590,0
|
|
20230906,145200,27486160,5590,5590,5590,5590,0
|
|
20230906,145100,27486160,5590,5590,5590,5590,0
|
|
20230906,145000,27486160,5590,5590,5590,5590,0
|
|
20230906,144900,27486160,5590,5590,5590,5590,0
|
|
20230906,144800,27486160,5590,5590,5590,5590,2
|
|
20230906,144700,27474980,5590,5590,5590,5590,4
|
|
20230906,144600,27452620,5570,5570,5570,5570,0
|
|
20230906,144500,27452620,5570,5570,5570,5570,0
|
|
20230906,144400,27452620,5570,5570,5570,5570,0
|
|
20230906,144300,27452620,5570,5570,5570,5570,0
|
|
20230906,144200,27452620,5570,5570,5570,5570,7
|
|
20230906,144100,27413630,5620,5570,5620,5570,50
|
|
20230906,144000,27134990,5570,5570,5570,5570,0
|
|
20230906,143900,27134990,5570,5570,5570,5570,0
|
|
20230906,143800,27134990,5570,5570,5570,5570,0
|
|
20230906,143700,27134990,5570,5570,5570,5570,16
|
|
20230906,143600,27045870,5570,5570,5570,5570,0
|
|
20230906,143500,27045870,5570,5570,5570,5570,0
|
|
20230906,143400,27045870,5570,5570,5570,5570,0
|
|
20230906,143300,27045870,5570,5570,5570,5570,20
|
|
20230906,143200,26934470,5570,5570,5570,5570,0
|
|
20230906,143100,26934470,5570,5570,5570,5570,0
|
|
20230906,143000,26934470,5570,5570,5570,5570,0
|
|
20230906,142900,26934470,5570,5570,5570,5570,0
|
|
20230906,142800,26934470,5570,5570,5570,5570,0
|
|
20230906,142700,26934470,5570,5570,5570,5570,0
|
|
20230906,142600,26934470,5570,5570,5570,5570,0
|
|
20230906,142500,26934470,5570,5570,5570,5570,0
|
|
20230906,142400,26934470,5570,5570,5570,5570,0
|
|
20230906,142300,26934470,5570,5570,5570,5570,0
|
|
20230906,142200,26934470,5570,5570,5570,5570,0
|
|
20230906,142100,26934470,5570,5570,5570,5570,0
|
|
20230906,142000,26934470,5570,5570,5570,5570,0
|
|
20230906,141900,26934470,5570,5570,5570,5570,0
|
|
20230906,141800,26934470,5570,5570,5570,5570,0
|
|
20230906,141700,26934470,5570,5570,5570,5570,0
|
|
20230906,141600,26934470,5570,5570,5570,5570,0
|
|
20230906,141500,26934470,5570,5570,5570,5570,0
|
|
20230906,141400,26934470,5570,5570,5570,5570,0
|
|
20230906,141300,26934470,5570,5570,5570,5570,0
|
|
20230906,141200,26934470,5570,5570,5570,5570,0
|
|
20230906,141100,26934470,5570,5570,5570,5570,22
|
|
20230906,141000,26811930,5580,5580,5580,5580,3
|
|
20230906,140900,26795190,5580,5580,5580,5580,98
|
|
20230906,140800,26248350,5580,5580,5580,5580,4
|
|
20230906,140700,26226030,5580,5580,5580,5580,113
|
|
20230906,140600,25595490,5590,5590,5590,5590,0
|
|
20230906,140500,25595490,5590,5590,5590,5590,0
|
|
20230906,140400,25595490,5590,5590,5590,5590,0
|
|
20230906,140300,25595490,5590,5590,5590,5590,0
|
|
20230906,140200,25595490,5590,5590,5590,5590,0
|
|
20230906,140100,25595490,5590,5590,5590,5590,0
|
|
20230906,140000,25595490,5590,5590,5590,5590,0
|
|
20230906,135900,25595490,5590,5590,5590,5590,0
|
|
20230906,135800,25595490,5590,5590,5590,5590,0
|
|
20230906,135700,25595490,5590,5590,5590,5590,0
|
|
20230906,135600,25595490,5590,5590,5590,5590,0
|
|
20230906,135500,25595490,5590,5590,5590,5590,0
|
|
20230906,135400,25595490,5590,5590,5590,5590,0
|
|
20230906,135300,25595490,5590,5590,5590,5590,0
|
|
20230906,135200,25595490,5590,5590,5590,5590,0
|
|
20230906,135100,25595490,5590,5590,5590,5590,0
|
|
20230906,135000,25595490,5590,5590,5590,5590,0
|
|
20230906,134900,25595490,5590,5590,5590,5590,0
|
|
20230906,134800,25595490,5590,5590,5590,5590,0
|
|
20230906,134700,25595490,5590,5590,5590,5590,1
|
|
20230906,134600,25589900,5590,5590,5590,5590,0
|
|
20230906,134500,25589900,5590,5590,5590,5590,0
|
|
20230906,134400,25589900,5590,5590,5590,5590,0
|
|
20230906,134300,25589900,5590,5590,5590,5590,0
|
|
20230906,134200,25589900,5590,5590,5590,5590,0
|
|
20230906,134100,25589900,5590,5590,5590,5590,0
|
|
20230906,134000,25589900,5590,5590,5590,5590,0
|
|
20230906,133900,25589900,5590,5590,5590,5590,0
|
|
20230906,133800,25589900,5590,5590,5590,5590,0
|
|
20230906,133700,25589900,5590,5590,5590,5590,0
|
|
20230906,133600,25589900,5590,5590,5590,5590,0
|
|
20230906,133500,25589900,5590,5590,5590,5590,0
|
|
20230906,133400,25589900,5590,5590,5590,5590,0
|
|
20230906,133300,25589900,5590,5590,5590,5590,0
|
|
20230906,133200,25589900,5590,5590,5590,5590,0
|
|
20230906,133100,25589900,5590,5590,5590,5590,0
|
|
20230906,133000,25589900,5590,5590,5590,5590,0
|
|
20230906,132900,25589900,5590,5590,5590,5590,0
|
|
20230906,132800,25589900,5590,5590,5590,5590,0
|
|
20230906,132700,25589900,5590,5590,5590,5590,0
|
|
20230906,132600,25589900,5590,5590,5590,5590,1
|
|
20230906,132500,25584310,5610,5610,5610,5610,0
|
|
20230906,132400,25584310,5610,5610,5610,5610,179
|
|
20230906,132300,24580120,5630,5630,5630,5630,0
|
|
20230906,132200,24580120,5630,5630,5630,5630,0
|
|
20230906,132100,24580120,5630,5630,5630,5630,0
|
|
20230906,132000,24580120,5630,5630,5630,5630,0
|
|
20230906,131900,24580120,5630,5630,5630,5630,0
|
|
20230906,131800,24580120,5630,5630,5630,5630,0
|
|
20230906,131700,24580120,5630,5630,5630,5630,0
|
|
20230906,131600,24580120,5630,5630,5630,5630,0
|
|
20230906,131500,24580120,5630,5630,5630,5630,0
|
|
20230906,131400,24580120,5630,5630,5630,5630,0
|
|
20230906,131300,24580120,5630,5630,5630,5630,0
|
|
20230906,131200,24580120,5630,5610,5630,5610,43
|
|
20230906,131100,24338250,5630,5590,5630,5590,20
|
|
20230906,131000,24225920,5590,5590,5590,5590,0
|
|
20230906,130900,24225920,5590,5590,5590,5590,0
|
|
20230906,130800,24225920,5590,5590,5590,5590,0
|
|
20230906,130700,24225920,5590,5580,5590,5580,112
|
|
20230906,130600,23599950,5560,5560,5560,5560,0
|
|
20230906,130500,23599950,5560,5560,5560,5560,224
|
|
20230906,130400,22354510,5560,5560,5560,5560,0
|
|
20230906,130300,22354510,5560,5570,5570,5560,79
|
|
20230906,130200,21914660,5570,5570,5570,5570,0
|
|
20230906,130100,21914660,5570,5570,5570,5570,0
|
|
20230906,130000,21914660,5570,5570,5570,5570,72
|
|
20230906,125900,21513620,5550,5550,5550,5550,0
|
|
20230906,125800,21513620,5550,5550,5550,5550,0
|
|
20230906,125700,21513620,5550,5550,5550,5550,0
|
|
20230906,125600,21513620,5550,5550,5550,5550,0
|
|
20230906,125500,21513620,5550,5550,5550,5550,0
|
|
20230906,125400,21513620,5550,5550,5550,5550,0
|
|
20230906,125300,21513620,5550,5550,5550,5550,0
|
|
20230906,125200,21513620,5550,5550,5550,5550,0
|
|
20230906,125100,21513620,5550,5550,5550,5550,0
|
|
20230906,125000,21513620,5550,5550,5550,5550,0
|
|
20230906,124900,21513620,5550,5550,5550,5550,0
|
|
20230906,124800,21513620,5550,5550,5550,5550,0
|
|
20230906,124700,21513620,5550,5550,5550,5550,0
|
|
20230906,124600,21513620,5550,5550,5550,5550,0
|
|
20230906,124500,21513620,5550,5550,5550,5550,0
|
|
20230906,124400,21513620,5550,5550,5550,5550,0
|
|
20230906,124300,21513620,5550,5550,5550,5550,0
|
|
20230906,124200,21513620,5550,5550,5550,5550,0
|
|
20230906,124100,21513620,5550,5550,5550,5550,0
|
|
20230906,124000,21513620,5550,5550,5550,5550,0
|
|
20230906,123900,21513620,5550,5550,5550,5550,0
|
|
20230906,123800,21513620,5550,5550,5550,5550,1
|
|
20230906,123700,21508070,5560,5560,5560,5560,0
|
|
20230906,123600,21508070,5560,5560,5560,5560,0
|
|
20230906,123500,21508070,5560,5560,5560,5560,0
|
|
20230906,123400,21508070,5560,5560,5560,5560,0
|
|
20230906,123300,21508070,5560,5560,5560,5560,0
|
|
20230906,123200,21508070,5560,5560,5560,5560,0
|
|
20230906,123100,21508070,5560,5560,5560,5560,0
|
|
20230906,123000,21508070,5560,5560,5560,5560,0
|
|
20230906,122900,21508070,5560,5560,5560,5560,0
|
|
20230906,122800,21508070,5560,5580,5580,5560,19
|
|
20230906,122700,21402390,5600,5600,5600,5600,0
|
|
20230906,122600,21402390,5600,5600,5600,5600,0
|
|
20230906,122500,21402390,5600,5600,5600,5600,0
|
|
20230906,122400,21402390,5600,5600,5600,5600,28
|
|
20230906,122300,21245590,5610,5600,5610,5600,724
|
|
20230906,122200,17184810,5590,5600,5610,5590,18
|
|
20230906,122100,17083940,5600,5600,5600,5600,3
|
|
20230906,122000,17067140,5610,5570,5610,5570,48
|
|
20230906,121900,16798180,5590,5560,5590,5560,58
|
|
20230906,121800,16475050,5550,5550,5550,5550,104
|
|
20230906,121700,15897850,5530,5530,5530,5530,0
|
|
20230906,121600,15897850,5530,5530,5530,5530,0
|
|
20230906,121500,15897850,5530,5530,5530,5530,0
|
|
20230906,121400,15897850,5530,5530,5530,5530,0
|
|
20230906,121300,15897850,5530,5530,5530,5530,0
|
|
20230906,121200,15897850,5530,5530,5530,5530,0
|
|
20230906,121100,15897850,5530,5530,5530,5530,0
|
|
20230906,121000,15897850,5530,5530,5530,5530,0
|
|
20230906,120900,15897850,5530,5530,5530,5530,0
|
|
20230906,120800,15897850,5530,5530,5530,5530,0
|
|
20230906,120700,15897850,5530,5530,5530,5530,0
|
|
20230906,120600,15897850,5530,5530,5530,5530,0
|
|
20230906,120500,15897850,5530,5530,5530,5530,0
|
|
20230906,120400,15897850,5530,5530,5530,5530,0
|
|
20230906,120300,15897850,5530,5530,5530,5530,0
|
|
20230906,120200,15897850,5530,5530,5530,5530,0
|
|
20230906,120100,15897850,5530,5530,5530,5530,0
|
|
20230906,120000,15897850,5530,5540,5540,5530,150
|
|
20230906,115900,15068340,5540,5540,5540,5540,0
|
|
20230906,115800,15068340,5540,5540,5540,5540,0
|
|
20230906,115700,15068340,5540,5540,5540,5540,0
|
|
20230906,115600,15068340,5540,5540,5540,5540,141
|
|
20230906,115500,14287200,5530,5530,5530,5530,0
|
|
20230906,115400,14287200,5530,5530,5530,5530,0
|
|
20230906,115300,14287200,5530,5530,5530,5530,0
|
|
20230906,115200,14287200,5530,5530,5530,5530,0
|
|
20230906,115100,14287200,5530,5530,5530,5530,0
|
|
20230906,115000,14287200,5530,5530,5530,5530,0
|
|
20230906,114900,14287200,5530,5530,5530,5530,0
|
|
20230906,114800,14287200,5530,5530,5530,5530,0
|
|
20230906,114700,14287200,5530,5530,5530,5530,0
|
|
20230906,114600,14287200,5530,5530,5530,5530,0
|
|
20230906,114500,14287200,5530,5530,5530,5530,0
|
|
20230906,114400,14287200,5530,5530,5530,5530,0
|
|
20230906,114300,14287200,5530,5530,5530,5530,0
|
|
20230906,114200,14287200,5530,5530,5530,5530,0
|
|
20230906,114100,14287200,5530,5530,5530,5530,0
|
|
20230906,114000,14287200,5530,5530,5530,5530,0
|
|
20230906,113900,14287200,5530,5530,5530,5530,0
|
|
20230906,113800,14287200,5530,5530,5530,5530,0
|
|
20230906,113700,14287200,5530,5530,5530,5530,0
|
|
20230906,113600,14287200,5530,5530,5530,5530,0
|
|
20230906,113500,14287200,5530,5530,5530,5530,0
|
|
20230906,113400,14287200,5530,5530,5530,5530,0
|
|
20230906,113300,14287200,5530,5530,5530,5530,0
|
|
20230906,113200,14287200,5530,5530,5530,5530,0
|
|
20230906,113100,14287200,5530,5530,5530,5530,0
|
|
20230906,113000,14287200,5530,5530,5530,5530,0
|
|
20230906,112900,14287200,5530,5530,5530,5530,0
|
|
20230906,112800,14287200,5530,5530,5530,5530,0
|
|
20230906,112700,14287200,5530,5530,5530,5530,0
|
|
20230906,112600,14287200,5530,5530,5530,5530,0
|
|
20230906,112500,14287200,5530,5530,5530,5530,0
|
|
20230906,112400,14287200,5530,5530,5530,5530,0
|
|
20230906,112300,14287200,5530,5530,5530,5530,0
|
|
20230906,112200,14287200,5530,5530,5530,5530,0
|
|
20230906,112100,14287200,5530,5530,5530,5530,0
|
|
20230906,112000,14287200,5530,5530,5530,5530,0
|
|
20230906,111900,14287200,5530,5530,5530,5530,0
|
|
20230906,111800,14287200,5530,5530,5530,5530,0
|
|
20230906,111700,14287200,5530,5530,5530,5530,0
|
|
20230906,111600,14287200,5530,5530,5530,5530,0
|
|
20230906,111500,14287200,5530,5530,5530,5530,0
|
|
20230906,111400,14287200,5530,5530,5530,5530,0
|
|
20230906,111300,14287200,5530,5530,5530,5530,0
|
|
20230906,111200,14287200,5530,5530,5530,5530,0
|
|
20230906,111100,14287200,5530,5530,5530,5530,0
|
|
20230906,111000,14287200,5530,5530,5530,5530,0
|
|
20230906,110900,14287200,5530,5530,5530,5530,0
|
|
20230906,110800,14287200,5530,5530,5530,5530,0
|
|
20230906,110700,14287200,5530,5530,5530,5530,0
|
|
20230906,110600,14287200,5530,5530,5530,5530,0
|
|
20230906,110500,14287200,5530,5530,5530,5530,17
|
|
20230906,110400,14193190,5530,5530,5530,5530,0
|
|
20230906,110300,14193190,5530,5530,5530,5530,0
|
|
20230906,110200,14193190,5530,5530,5530,5530,0
|
|
20230906,110100,14193190,5530,5530,5530,5530,0
|
|
20230906,110000,14193190,5530,5530,5530,5530,0
|
|
20230906,105900,14193190,5530,5530,5530,5530,0
|
|
20230906,105800,14193190,5530,5530,5530,5530,0
|
|
20230906,105700,14193190,5530,5530,5530,5530,0
|
|
20230906,105600,14193190,5530,5530,5530,5530,0
|
|
20230906,105500,14193190,5530,5530,5530,5530,10
|
|
20230906,105400,14137890,5540,5530,5540,5530,19
|
|
20230906,105300,14032720,5530,5530,5530,5530,247
|
|
20230906,105200,12666810,5530,5530,5530,5530,0
|
|
20230906,105100,12666810,5530,5530,5530,5530,0
|
|
20230906,105000,12666810,5530,5530,5530,5530,0
|
|
20230906,104900,12666810,5530,5530,5530,5530,0
|
|
20230906,104800,12666810,5530,5530,5530,5530,0
|
|
20230906,104700,12666810,5530,5530,5530,5530,0
|
|
20230906,104600,12666810,5530,5530,5530,5530,0
|
|
20230906,104500,12666810,5530,5530,5530,5530,0
|
|
20230906,104400,12666810,5530,5530,5530,5530,0
|
|
20230906,104300,12666810,5530,5530,5530,5530,0
|
|
20230906,104200,12666810,5530,5530,5530,5530,0
|
|
20230906,104100,12666810,5530,5530,5530,5530,0
|
|
20230906,104000,12666810,5530,5530,5530,5530,0
|
|
20230906,103900,12666810,5530,5530,5530,5530,37
|
|
20230906,103800,12462200,5530,5530,5530,5530,0
|
|
20230906,103700,12462200,5530,5530,5530,5530,0
|
|
20230906,103600,12462200,5530,5530,5530,5530,0
|
|
20230906,103500,12462200,5530,5530,5530,5530,0
|
|
20230906,103400,12462200,5530,5530,5530,5530,0
|
|
20230906,103300,12462200,5530,5530,5530,5530,0
|
|
20230906,103200,12462200,5530,5530,5530,5530,0
|
|
20230906,103100,12462200,5530,5530,5530,5530,0
|
|
20230906,103000,12462200,5530,5530,5530,5530,0
|
|
20230906,102900,12462200,5530,5530,5530,5530,0
|
|
20230906,102800,12462200,5530,5530,5530,5530,0
|
|
20230906,102700,12462200,5530,5530,5530,5530,0
|
|
20230906,102600,12462200,5530,5530,5530,5530,0
|
|
20230906,102500,12462200,5530,5530,5530,5530,0
|
|
20230906,102400,12462200,5530,5530,5530,5530,0
|
|
20230906,102300,12462200,5530,5530,5530,5530,0
|
|
20230906,102200,12462200,5530,5530,5530,5530,0
|
|
20230906,102100,12462200,5530,5530,5530,5530,0
|
|
20230906,102000,12462200,5530,5530,5530,5530,0
|
|
20230906,101900,12462200,5530,5530,5530,5530,0
|
|
20230906,101800,12462200,5530,5530,5530,5530,0
|
|
20230906,101700,12462200,5530,5530,5530,5530,0
|
|
20230906,101600,12462200,5530,5530,5530,5530,0
|
|
20230906,101500,12462200,5530,5530,5530,5530,0
|
|
20230906,101400,12462200,5530,5530,5530,5530,0
|
|
20230906,101300,12462200,5530,5540,5540,5530,247
|
|
20230906,101200,11096040,5550,5550,5550,5550,0
|
|
20230906,101100,11096040,5550,5550,5550,5550,0
|
|
20230906,101000,11096040,5550,5550,5550,5550,0
|
|
20230906,100900,11096040,5550,5550,5550,5550,0
|
|
20230906,100800,11096040,5550,5550,5550,5550,0
|
|
20230906,100700,11096040,5550,5550,5550,5550,0
|
|
20230906,100600,11096040,5550,5550,5550,5550,0
|
|
20230906,100500,11096040,5550,5550,5550,5550,0
|
|
20230906,100400,11096040,5550,5550,5550,5550,0
|
|
20230906,100300,11096040,5550,5550,5550,5550,0
|
|
20230906,100200,11096040,5550,5550,5550,5550,1
|
|
20230906,100100,11090490,5530,5530,5530,5530,0
|
|
20230906,100000,11090490,5530,5530,5530,5530,0
|
|
20230906,095900,11090490,5530,5530,5530,5530,0
|
|
20230906,095800,11090490,5530,5530,5530,5530,0
|
|
20230906,095700,11090490,5530,5530,5540,5530,206
|
|
20230906,095600,9951280,5550,5550,5550,5550,0
|
|
20230906,095500,9951280,5550,5550,5550,5550,0
|
|
20230906,095400,9951280,5550,5550,5550,5550,0
|
|
20230906,095300,9951280,5550,5550,5550,5550,0
|
|
20230906,095200,9951280,5550,5550,5550,5550,0
|
|
20230906,095100,9951280,5550,5550,5550,5550,493
|
|
20230906,095000,7215130,5550,5520,5550,5520,508
|
|
20230906,094900,4399310,5510,5510,5510,5510,0
|
|
20230906,094800,4399310,5510,5510,5510,5510,0
|
|
20230906,094700,4399310,5510,5510,5510,5510,0
|
|
20230906,094600,4399310,5510,5510,5510,5510,0
|
|
20230906,094500,4399310,5510,5510,5510,5510,0
|
|
20230906,094400,4399310,5510,5510,5510,5510,0
|
|
20230906,094300,4399310,5510,5510,5510,5510,1
|
|
20230906,094200,4393800,5510,5510,5510,5510,1
|
|
20230906,094100,4388290,5510,5510,5510,5510,0
|
|
20230906,094000,4388290,5510,5510,5510,5510,3
|
|
20230906,093900,4371760,5510,5510,5510,5510,4
|
|
20230906,093800,4349720,5510,5510,5510,5510,3
|
|
20230906,093700,4333190,5510,5510,5510,5510,3
|
|
20230906,093600,4316660,5510,5510,5510,5510,1
|
|
20230906,093500,4311150,5510,5510,5510,5510,1
|
|
20230906,093400,4305640,5510,5510,5510,5510,0
|
|
20230906,093300,4305640,5510,5510,5510,5510,1
|
|
20230906,093200,4300130,5530,5530,5530,5530,0
|
|
20230906,093100,4300130,5530,5510,5530,5510,2
|
|
20230906,093000,4289090,5490,5490,5490,5490,58
|
|
20230906,092900,3970670,5490,5500,5500,5490,128
|
|
20230906,092800,3267930,5500,5500,5500,5500,0
|
|
20230906,092700,3267930,5500,5500,5500,5500,0
|
|
20230906,092600,3267930,5500,5500,5500,5500,0
|
|
20230906,092500,3267930,5500,5500,5500,5500,281
|
|
20230906,092400,1722430,5500,5500,5500,5500,0
|
|
20230906,092300,1722430,5500,5520,5520,5500,116
|
|
20230906,092200,1083830,5530,5530,5530,5530,0
|
|
20230906,092100,1083830,5530,5530,5530,5530,0
|
|
20230906,092000,1083830,5530,5530,5530,5530,0
|
|
20230906,091900,1083830,5530,5530,5530,5530,0
|
|
20230906,091800,1083830,5530,5530,5530,5530,0
|
|
20230906,091700,1083830,5530,5530,5530,5530,0
|
|
20230906,091600,1083830,5530,5530,5530,5530,0
|
|
20230906,091500,1083830,5530,5530,5530,5530,0
|
|
20230906,091400,1083830,5530,5530,5530,5530,0
|
|
20230906,091300,1083830,5530,5530,5530,5530,0
|
|
20230906,091200,1083830,5530,5530,5530,5530,0
|
|
20230906,091100,1083830,5530,5530,5530,5530,0
|
|
20230906,091000,1083830,5530,5530,5530,5530,0
|
|
20230906,090900,1083830,5530,5530,5530,5530,0
|
|
20230906,090800,1083830,5530,5530,5530,5530,0
|
|
20230906,090700,1083830,5530,5530,5530,5530,0
|
|
20230906,090600,1083830,5530,5530,5530,5530,0
|
|
20230906,090500,1083830,5530,5530,5530,5530,142
|
|
20230906,090400,298570,5530,5530,5530,5530,0
|
|
20230906,090300,298570,5530,5520,5530,5520,30
|
|
20230906,090200,132700,5520,5520,5520,5520,0
|
|
20230906,090100,132700,5520,5520,5520,5520,2
|
|
20230906,090000,121660,5530,5530,5530,5530,22
|