586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184300,26985620,5590,5590,5590,5590,7
|
|
20230908,184200,26985620,5590,5590,5590,5590,0
|
|
20230908,184100,26985620,5590,5590,5590,5590,0
|
|
20230908,184000,26985620,5590,5590,5590,5590,0
|
|
20230908,183900,26985620,5590,5590,5590,5590,0
|
|
20230908,183800,26985620,5590,5590,5590,5590,0
|
|
20230908,183700,26985620,5590,5590,5590,5590,0
|
|
20230908,183600,26985620,5590,5590,5590,5590,0
|
|
20230908,183500,26985620,5590,5590,5590,5590,0
|
|
20230908,183400,26985620,5590,5590,5590,5590,0
|
|
20230908,183300,26985620,5590,5590,5590,5590,0
|
|
20230908,183200,26985620,5590,5590,5590,5590,0
|
|
20230908,183100,26985620,5590,5590,5590,5590,0
|
|
20230908,183000,26985620,5590,5590,5590,5590,0
|
|
20230908,182900,26985620,5590,5590,5590,5590,0
|
|
20230908,182800,26985620,5590,5590,5590,5590,0
|
|
20230908,182700,26985620,5590,5590,5590,5590,0
|
|
20230908,182600,26985620,5590,5590,5590,5590,0
|
|
20230908,182500,26985620,5590,5590,5590,5590,0
|
|
20230908,182400,26985620,5590,5590,5590,5590,0
|
|
20230908,182300,26985620,5590,5590,5590,5590,0
|
|
20230908,182200,26985620,5590,5590,5590,5590,0
|
|
20230908,182100,26985620,5590,5590,5590,5590,0
|
|
20230908,182000,26985620,5590,5590,5590,5590,0
|
|
20230908,181900,26985620,5590,5590,5590,5590,0
|
|
20230908,181800,26985620,5590,5590,5590,5590,0
|
|
20230908,181700,26985620,5590,5590,5590,5590,0
|
|
20230908,181600,26985620,5590,5590,5590,5590,0
|
|
20230908,181500,26985620,5590,5590,5590,5590,0
|
|
20230908,181400,26985620,5590,5590,5590,5590,0
|
|
20230908,181300,26985620,5590,5590,5590,5590,7
|
|
20230908,181200,26985620,5590,5590,5590,5590,0
|
|
20230908,181100,26985620,5590,5590,5590,5590,0
|
|
20230908,181000,26985620,5590,5590,5590,5590,0
|
|
20230908,180900,26985620,5590,5590,5590,5590,0
|
|
20230908,180800,26985620,5590,5590,5590,5590,0
|
|
20230908,180700,26985620,5590,5590,5590,5590,0
|
|
20230908,180600,26985620,5590,5590,5590,5590,0
|
|
20230908,180500,26985620,5590,5590,5590,5590,0
|
|
20230908,180400,26985620,5590,5590,5590,5590,0
|
|
20230908,180300,26985620,5590,5590,5590,5590,0
|
|
20230908,180200,26985620,5590,5590,5590,5590,0
|
|
20230908,180100,26985620,5590,5590,5590,5590,0
|
|
20230908,180000,26985620,5590,5590,5590,5590,0
|
|
20230908,175900,26985620,5590,5590,5590,5590,0
|
|
20230908,175800,26985620,5590,5590,5590,5590,0
|
|
20230908,175700,26985620,5590,5590,5590,5590,0
|
|
20230908,175600,26985620,5590,5590,5590,5590,0
|
|
20230908,175500,26985620,5590,5590,5590,5590,0
|
|
20230908,175400,26985620,5590,5590,5590,5590,0
|
|
20230908,175300,26985620,5590,5590,5590,5590,0
|
|
20230908,175200,26985620,5590,5590,5590,5590,0
|
|
20230908,175100,26985620,5590,5590,5590,5590,0
|
|
20230908,175000,26985620,5590,5590,5590,5590,0
|
|
20230908,174900,26985620,5590,5590,5590,5590,0
|
|
20230908,174800,26985620,5590,5590,5590,5590,0
|
|
20230908,174700,26985620,5590,5590,5590,5590,0
|
|
20230908,174600,26985620,5590,5590,5590,5590,0
|
|
20230908,174500,26985620,5590,5590,5590,5590,0
|
|
20230908,174400,26985620,5590,5590,5590,5590,0
|
|
20230908,174300,26985620,5590,5590,5590,5590,7
|
|
20230908,174200,26985620,5590,5590,5590,5590,0
|
|
20230908,174100,26985620,5590,5590,5590,5590,0
|
|
20230908,174000,26985620,5590,5590,5590,5590,0
|
|
20230908,173900,26985620,5590,5590,5590,5590,0
|
|
20230908,173800,26985620,5590,5590,5590,5590,0
|
|
20230908,173700,26985620,5590,5590,5590,5590,0
|
|
20230908,173600,26985620,5590,5590,5590,5590,0
|
|
20230908,173500,26985620,5590,5590,5590,5590,0
|
|
20230908,173400,26985620,5590,5590,5590,5590,0
|
|
20230908,173300,26985620,5590,5590,5590,5590,0
|
|
20230908,173200,26985620,5590,5590,5590,5590,0
|
|
20230908,173100,26985620,5590,5590,5590,5590,0
|
|
20230908,173000,26985620,5590,5590,5590,5590,0
|
|
20230908,172900,26985620,5590,5590,5590,5590,0
|
|
20230908,172800,26985620,5590,5590,5590,5590,0
|
|
20230908,172700,26985620,5590,5590,5590,5590,0
|
|
20230908,172600,26985620,5590,5590,5590,5590,0
|
|
20230908,172500,26985620,5590,5590,5590,5590,0
|
|
20230908,172400,26985620,5590,5590,5590,5590,0
|
|
20230908,172300,26985620,5590,5590,5590,5590,0
|
|
20230908,172200,26985620,5590,5590,5590,5590,0
|
|
20230908,172100,26985620,5590,5590,5590,5590,0
|
|
20230908,172000,26985620,5590,5590,5590,5590,0
|
|
20230908,171900,26985620,5590,5590,5590,5590,0
|
|
20230908,171800,26985620,5590,5590,5590,5590,0
|
|
20230908,171700,26985620,5590,5590,5590,5590,0
|
|
20230908,171600,26985620,5590,5590,5590,5590,0
|
|
20230908,171500,26985620,5590,5590,5590,5590,0
|
|
20230908,171400,26985620,5590,5590,5590,5590,0
|
|
20230908,171300,26985620,5590,5590,5590,5590,7
|
|
20230908,171200,26985620,5590,5590,5590,5590,0
|
|
20230908,171100,26985620,5590,5590,5590,5590,0
|
|
20230908,171000,26985620,5590,5590,5590,5590,0
|
|
20230908,170900,26985620,5590,5590,5590,5590,0
|
|
20230908,170800,26985620,5590,5590,5590,5590,0
|
|
20230908,170700,26985620,5590,5590,5590,5590,0
|
|
20230908,170600,26985620,5590,5590,5590,5590,0
|
|
20230908,170500,26985620,5590,5590,5590,5590,0
|
|
20230908,170400,26985620,5590,5590,5590,5590,0
|
|
20230908,170300,26985620,5590,5590,5590,5590,0
|
|
20230908,170200,26985620,5590,5590,5590,5590,0
|
|
20230908,170100,26985620,5590,5590,5590,5590,0
|
|
20230908,170000,26985620,5590,5590,5590,5590,0
|
|
20230908,165900,26985620,5590,5590,5590,5590,0
|
|
20230908,165800,26985620,5590,5590,5590,5590,0
|
|
20230908,165700,26985620,5590,5590,5590,5590,0
|
|
20230908,165600,26985620,5590,5590,5590,5590,0
|
|
20230908,165500,26985620,5590,5590,5590,5590,0
|
|
20230908,165400,26985620,5590,5590,5590,5590,0
|
|
20230908,165300,26985620,5590,5590,5590,5590,0
|
|
20230908,165200,26985620,5590,5590,5590,5590,0
|
|
20230908,165100,26985620,5590,5590,5590,5590,0
|
|
20230908,165000,26985620,5590,5590,5590,5590,0
|
|
20230908,164900,26985620,5590,5590,5590,5590,0
|
|
20230908,164800,26985620,5590,5590,5590,5590,0
|
|
20230908,164700,26985620,5590,5590,5590,5590,0
|
|
20230908,164600,26985620,5590,5590,5590,5590,0
|
|
20230908,164500,26985620,5590,5590,5590,5590,0
|
|
20230908,164400,26985620,5590,5590,5590,5590,0
|
|
20230908,164300,26985620,5590,5590,5590,5590,7
|
|
20230908,164200,26985620,5590,5590,5590,5590,0
|
|
20230908,164100,26985620,5590,5590,5590,5590,0
|
|
20230908,164000,26985620,5590,5590,5590,5590,0
|
|
20230908,163900,26985620,5590,5590,5590,5590,0
|
|
20230908,163800,26985620,5590,5590,5590,5590,0
|
|
20230908,163700,26985620,5590,5590,5590,5590,0
|
|
20230908,163600,26985620,5590,5590,5590,5590,0
|
|
20230908,163500,26985620,5590,5590,5590,5590,0
|
|
20230908,163400,26985620,5590,5590,5590,5590,0
|
|
20230908,163300,26985620,5590,5590,5590,5590,0
|
|
20230908,163200,26985620,5590,5590,5590,5590,0
|
|
20230908,163100,26985620,5590,5590,5590,5590,0
|
|
20230908,163000,26985620,5590,5590,5590,5590,0
|
|
20230908,162900,26985620,5590,5590,5590,5590,0
|
|
20230908,162800,26985620,5590,5590,5590,5590,0
|
|
20230908,162700,26985620,5590,5590,5590,5590,0
|
|
20230908,162600,26985620,5590,5590,5590,5590,0
|
|
20230908,162500,26985620,5590,5590,5590,5590,0
|
|
20230908,162400,26985620,5590,5590,5590,5590,0
|
|
20230908,162300,26985620,5590,5590,5590,5590,0
|
|
20230908,162200,26985620,5590,5590,5590,5590,0
|
|
20230908,162100,26985620,5590,5590,5590,5590,0
|
|
20230908,162000,26985620,5590,5590,5590,5590,0
|
|
20230908,161900,26985620,5590,5590,5590,5590,0
|
|
20230908,161800,26985620,5590,5590,5590,5590,0
|
|
20230908,161700,26985620,5590,5590,5590,5590,0
|
|
20230908,161600,26985620,5590,5590,5590,5590,0
|
|
20230908,161500,26985620,5590,5590,5590,5590,0
|
|
20230908,161400,26985620,5590,5590,5590,5590,0
|
|
20230908,161300,26985620,5590,5590,5590,5590,7
|
|
20230908,161200,26985620,5590,5590,5590,5590,0
|
|
20230908,161100,26985620,5590,5590,5590,5590,0
|
|
20230908,161000,26985620,5590,5590,5590,5590,0
|
|
20230908,160900,26985620,5590,5590,5590,5590,0
|
|
20230908,160800,26985620,5590,5590,5590,5590,0
|
|
20230908,160700,26985620,5590,5590,5590,5590,0
|
|
20230908,160600,26985620,5590,5590,5590,5590,0
|
|
20230908,160500,26985620,5590,5590,5590,5590,0
|
|
20230908,160400,26985620,5590,5590,5590,5590,0
|
|
20230908,160300,26985620,5590,5590,5590,5590,0
|
|
20230908,160200,26985620,5590,5590,5590,5590,0
|
|
20230908,160100,26985620,5590,5590,5590,5590,0
|
|
20230908,160000,26985620,5590,5590,5590,5590,0
|
|
20230908,155900,26985620,5590,5590,5590,5590,0
|
|
20230908,155800,26985620,5590,5590,5590,5590,0
|
|
20230908,155700,26985620,5590,5590,5590,5590,0
|
|
20230908,155600,26985620,5590,5590,5590,5590,0
|
|
20230908,155500,26985620,5590,5590,5590,5590,0
|
|
20230908,155400,26985620,5590,5590,5590,5590,0
|
|
20230908,155300,26985620,5590,5590,5590,5590,0
|
|
20230908,155200,26985620,5590,5590,5590,5590,0
|
|
20230908,155100,26985620,5590,5590,5590,5590,0
|
|
20230908,155000,26985620,5590,5590,5590,5590,0
|
|
20230908,154900,26985620,5590,5590,5590,5590,0
|
|
20230908,154800,26985620,5590,5590,5590,5590,0
|
|
20230908,154700,26985620,5590,5590,5590,5590,0
|
|
20230908,154600,26985620,5590,5590,5590,5590,0
|
|
20230908,154500,26985620,5590,5590,5590,5590,0
|
|
20230908,154400,26985620,5590,5590,5590,5590,0
|
|
20230908,154300,26985620,5590,5590,5590,5590,7
|
|
20230908,154200,26985620,5590,5590,5590,5590,0
|
|
20230908,154100,26985620,5590,5590,5590,5590,0
|
|
20230908,154000,26985620,5590,5590,5590,5590,0
|
|
20230908,153900,26985620,5590,5590,5590,5590,0
|
|
20230908,153800,26985620,5590,5590,5590,5590,0
|
|
20230908,153700,26985620,5590,5590,5590,5590,0
|
|
20230908,153600,26985620,5590,5590,5590,5590,0
|
|
20230908,153500,26985620,5590,5590,5590,5590,0
|
|
20230908,153400,26985620,5590,5590,5590,5590,0
|
|
20230908,153300,26985620,5590,5590,5590,5590,0
|
|
20230908,153200,26985620,5590,5590,5590,5590,0
|
|
20230908,153100,26985620,5590,5590,5590,5590,0
|
|
20230908,153000,26985620,5590,5590,5590,5590,7
|
|
20230908,152900,26946490,5590,5590,5590,5590,0
|
|
20230908,152800,26946490,5590,5590,5590,5590,0
|
|
20230908,152700,26946490,5590,5590,5590,5590,0
|
|
20230908,152600,26946490,5590,5590,5590,5590,0
|
|
20230908,152500,26946490,5590,5590,5590,5590,0
|
|
20230908,152400,26946490,5590,5590,5590,5590,0
|
|
20230908,152300,26946490,5590,5590,5590,5590,0
|
|
20230908,152200,26946490,5590,5590,5590,5590,0
|
|
20230908,152100,26946490,5590,5590,5590,5590,0
|
|
20230908,152000,26946490,5590,5590,5590,5590,0
|
|
20230908,151900,26946490,5590,5590,5590,5590,0
|
|
20230908,151800,26946490,5590,5590,5590,5590,0
|
|
20230908,151700,26946490,5590,5590,5590,5590,0
|
|
20230908,151600,26946490,5590,5590,5590,5590,0
|
|
20230908,151500,26946490,5590,5590,5590,5590,0
|
|
20230908,151400,26946490,5590,5590,5590,5590,0
|
|
20230908,151300,26946490,5590,5590,5590,5590,0
|
|
20230908,151200,26946490,5590,5590,5590,5590,0
|
|
20230908,151100,26946490,5590,5590,5590,5590,0
|
|
20230908,151000,26946490,5590,5590,5590,5590,0
|
|
20230908,150900,26946490,5590,5590,5590,5590,10
|
|
20230908,150800,26890590,5590,5590,5590,5590,0
|
|
20230908,150700,26890590,5590,5590,5590,5590,0
|
|
20230908,150600,26890590,5590,5590,5590,5590,0
|
|
20230908,150500,26890590,5590,5590,5590,5590,0
|
|
20230908,150400,26890590,5590,5590,5590,5590,0
|
|
20230908,150300,26890590,5590,5590,5590,5590,0
|
|
20230908,150200,26890590,5590,5590,5590,5590,0
|
|
20230908,150100,26890590,5590,5590,5590,5590,0
|
|
20230908,150000,26890590,5590,5590,5590,5590,0
|
|
20230908,145900,26890590,5590,5590,5590,5590,0
|
|
20230908,145800,26890590,5590,5590,5590,5590,0
|
|
20230908,145700,26890590,5590,5590,5590,5590,0
|
|
20230908,145600,26890590,5590,5590,5590,5590,0
|
|
20230908,145500,26890590,5590,5590,5590,5590,0
|
|
20230908,145400,26890590,5590,5590,5590,5590,0
|
|
20230908,145300,26890590,5590,5590,5590,5590,0
|
|
20230908,145200,26890590,5590,5590,5590,5590,0
|
|
20230908,145100,26890590,5590,5590,5590,5590,0
|
|
20230908,145000,26890590,5590,5590,5590,5590,0
|
|
20230908,144900,26890590,5590,5590,5590,5590,0
|
|
20230908,144800,26890590,5590,5590,5590,5590,0
|
|
20230908,144700,26890590,5590,5590,5590,5590,0
|
|
20230908,144600,26890590,5590,5590,5590,5590,0
|
|
20230908,144500,26890590,5590,5590,5590,5590,0
|
|
20230908,144400,26890590,5590,5590,5590,5590,0
|
|
20230908,144300,26890590,5590,5590,5590,5590,0
|
|
20230908,144200,26890590,5590,5590,5590,5590,0
|
|
20230908,144100,26890590,5590,5590,5590,5590,0
|
|
20230908,144000,26890590,5590,5590,5590,5590,0
|
|
20230908,143900,26890590,5590,5590,5590,5590,0
|
|
20230908,143800,26890590,5590,5590,5590,5590,0
|
|
20230908,143700,26890590,5590,5590,5590,5590,0
|
|
20230908,143600,26890590,5590,5590,5590,5590,0
|
|
20230908,143500,26890590,5590,5590,5590,5590,0
|
|
20230908,143400,26890590,5590,5590,5590,5590,0
|
|
20230908,143300,26890590,5590,5590,5590,5590,0
|
|
20230908,143200,26890590,5590,5590,5590,5590,0
|
|
20230908,143100,26890590,5590,5580,5590,5570,14
|
|
20230908,143000,26812490,5590,5590,5590,5590,1
|
|
20230908,142900,26806900,5590,5590,5590,5590,0
|
|
20230908,142800,26806900,5590,5590,5590,5590,15
|
|
20230908,142700,26723050,5590,5590,5590,5590,0
|
|
20230908,142600,26723050,5590,5590,5590,5590,0
|
|
20230908,142500,26723050,5590,5590,5590,5590,0
|
|
20230908,142400,26723050,5590,5590,5590,5590,0
|
|
20230908,142300,26723050,5590,5590,5590,5590,4
|
|
20230908,142200,26700690,5590,5590,5590,5590,0
|
|
20230908,142100,26700690,5590,5590,5590,5590,0
|
|
20230908,142000,26700690,5590,5590,5590,5590,0
|
|
20230908,141900,26700690,5590,5590,5590,5590,0
|
|
20230908,141800,26700690,5590,5590,5590,5590,0
|
|
20230908,141700,26700690,5590,5590,5590,5590,0
|
|
20230908,141600,26700690,5590,5590,5590,5590,0
|
|
20230908,141500,26700690,5590,5590,5590,5590,1
|
|
20230908,141400,26695100,5580,5580,5580,5580,0
|
|
20230908,141300,26695100,5580,5580,5580,5580,0
|
|
20230908,141200,26695100,5580,5580,5580,5580,0
|
|
20230908,141100,26695100,5580,5580,5580,5580,0
|
|
20230908,141000,26695100,5580,5580,5580,5580,0
|
|
20230908,140900,26695100,5580,5580,5580,5580,0
|
|
20230908,140800,26695100,5580,5580,5580,5580,0
|
|
20230908,140700,26695100,5580,5580,5580,5580,0
|
|
20230908,140600,26695100,5580,5580,5580,5580,0
|
|
20230908,140500,26695100,5580,5580,5580,5580,0
|
|
20230908,140400,26695100,5580,5580,5580,5580,0
|
|
20230908,140300,26695100,5580,5580,5580,5580,0
|
|
20230908,140200,26695100,5580,5580,5580,5580,0
|
|
20230908,140100,26695100,5580,5580,5580,5580,0
|
|
20230908,140000,26695100,5580,5580,5580,5580,0
|
|
20230908,135900,26695100,5580,5570,5580,5560,14
|
|
20230908,135800,26617190,5590,5600,5600,5590,13
|
|
20230908,135700,26544400,5590,5580,5590,5570,570
|
|
20230908,135600,23364420,5580,5580,5580,5580,2
|
|
20230908,135500,23353260,5580,5580,5580,5580,0
|
|
20230908,135400,23353260,5580,5580,5580,5580,0
|
|
20230908,135300,23353260,5580,5580,5580,5580,0
|
|
20230908,135200,23353260,5580,5580,5580,5580,0
|
|
20230908,135100,23353260,5580,5580,5580,5580,0
|
|
20230908,135000,23353260,5580,5580,5580,5580,0
|
|
20230908,134900,23353260,5580,5580,5580,5580,0
|
|
20230908,134800,23353260,5580,5580,5580,5580,0
|
|
20230908,134700,23353260,5580,5580,5580,5580,0
|
|
20230908,134600,23353260,5580,5580,5580,5580,0
|
|
20230908,134500,23353260,5580,5580,5580,5580,0
|
|
20230908,134400,23353260,5580,5580,5580,5580,0
|
|
20230908,134300,23353260,5580,5580,5580,5580,0
|
|
20230908,134200,23353260,5580,5580,5580,5580,0
|
|
20230908,134100,23353260,5580,5580,5580,5580,0
|
|
20230908,134000,23353260,5580,5580,5580,5580,0
|
|
20230908,133900,23353260,5580,5580,5580,5580,0
|
|
20230908,133800,23353260,5580,5580,5580,5580,0
|
|
20230908,133700,23353260,5580,5580,5580,5580,0
|
|
20230908,133600,23353260,5580,5580,5580,5580,0
|
|
20230908,133500,23353260,5580,5580,5580,5580,0
|
|
20230908,133400,23353260,5580,5580,5580,5580,0
|
|
20230908,133300,23353260,5580,5580,5580,5580,0
|
|
20230908,133200,23353260,5580,5580,5580,5580,0
|
|
20230908,133100,23353260,5580,5580,5580,5580,0
|
|
20230908,133000,23353260,5580,5580,5580,5580,0
|
|
20230908,132900,23353260,5580,5580,5580,5580,0
|
|
20230908,132800,23353260,5580,5580,5580,5580,0
|
|
20230908,132700,23353260,5580,5570,5580,5560,14
|
|
20230908,132600,23275350,5580,5570,5580,5570,6
|
|
20230908,132500,23241920,5560,5560,5560,5560,0
|
|
20230908,132400,23241920,5560,5560,5560,5560,0
|
|
20230908,132300,23241920,5560,5560,5560,5560,1
|
|
20230908,132200,23236360,5560,5560,5560,5560,0
|
|
20230908,132100,23236360,5560,5560,5560,5560,0
|
|
20230908,132000,23236360,5560,5560,5560,5560,0
|
|
20230908,131900,23236360,5560,5560,5560,5560,0
|
|
20230908,131800,23236360,5560,5560,5560,5560,0
|
|
20230908,131700,23236360,5560,5560,5560,5560,0
|
|
20230908,131600,23236360,5560,5560,5560,5560,0
|
|
20230908,131500,23236360,5560,5560,5560,5560,0
|
|
20230908,131400,23236360,5560,5560,5560,5560,0
|
|
20230908,131300,23236360,5560,5560,5560,5560,0
|
|
20230908,131200,23236360,5560,5560,5560,5560,0
|
|
20230908,131100,23236360,5560,5560,5560,5560,0
|
|
20230908,131000,23236360,5560,5560,5560,5560,0
|
|
20230908,130900,23236360,5560,5560,5560,5560,0
|
|
20230908,130800,23236360,5560,5560,5560,5560,0
|
|
20230908,130700,23236360,5560,5550,5560,5550,11
|
|
20230908,130600,23175300,5550,5550,5550,5550,0
|
|
20230908,130500,23175300,5550,5550,5550,5550,2
|
|
20230908,130400,23164200,5550,5550,5550,5550,0
|
|
20230908,130300,23164200,5550,5550,5550,5550,0
|
|
20230908,130200,23164200,5550,5550,5550,5550,0
|
|
20230908,130100,23164200,5550,5550,5550,5550,0
|
|
20230908,130000,23164200,5550,5550,5550,5550,0
|
|
20230908,125900,23164200,5550,5550,5550,5550,0
|
|
20230908,125800,23164200,5550,5550,5550,5550,0
|
|
20230908,125700,23164200,5550,5550,5550,5550,0
|
|
20230908,125600,23164200,5550,5550,5550,5550,0
|
|
20230908,125500,23164200,5550,5530,5550,5530,15
|
|
20230908,125400,23081230,5550,5550,5550,5550,0
|
|
20230908,125300,23081230,5550,5550,5550,5550,0
|
|
20230908,125200,23081230,5550,5550,5550,5550,0
|
|
20230908,125100,23081230,5550,5550,5550,5550,0
|
|
20230908,125000,23081230,5550,5550,5550,5550,1
|
|
20230908,124900,23075680,5570,5570,5570,5570,0
|
|
20230908,124800,23075680,5570,5570,5570,5570,0
|
|
20230908,124700,23075680,5570,5570,5570,5570,0
|
|
20230908,124600,23075680,5570,5560,5570,5540,26
|
|
20230908,124500,22931500,5560,5560,5560,5560,0
|
|
20230908,124400,22931500,5560,5560,5560,5560,0
|
|
20230908,124300,22931500,5560,5560,5560,5560,0
|
|
20230908,124200,22931500,5560,5560,5560,5560,0
|
|
20230908,124100,22931500,5560,5560,5560,5560,0
|
|
20230908,124000,22931500,5560,5560,5560,5560,8
|
|
20230908,123900,22887020,5570,5570,5570,5570,0
|
|
20230908,123800,22887020,5570,5570,5570,5570,0
|
|
20230908,123700,22887020,5570,5570,5570,5570,0
|
|
20230908,123600,22887020,5570,5570,5570,5570,0
|
|
20230908,123500,22887020,5570,5570,5570,5570,0
|
|
20230908,123400,22887020,5570,5550,5570,5550,17
|
|
20230908,123300,22792650,5550,5550,5550,5550,9
|
|
20230908,123200,22742700,5550,5540,5550,5530,216
|
|
20230908,123100,21547410,5540,5540,5540,5540,0
|
|
20230908,123000,21547410,5540,5540,5540,5540,0
|
|
20230908,122900,21547410,5540,5540,5540,5540,1
|
|
20230908,122800,21541870,5540,5540,5540,5540,1
|
|
20230908,122700,21536330,5550,5550,5550,5550,21
|
|
20230908,122600,21419780,5560,5560,5560,5560,0
|
|
20230908,122500,21419780,5560,5560,5560,5560,0
|
|
20230908,122400,21419780,5560,5560,5560,5560,14
|
|
20230908,122300,21341940,5560,5570,5570,5550,214
|
|
20230908,122200,20154090,5580,5580,5580,5580,0
|
|
20230908,122100,20154090,5580,5580,5580,5580,0
|
|
20230908,122000,20154090,5580,5580,5580,5580,0
|
|
20230908,121900,20154090,5580,5580,5580,5580,0
|
|
20230908,121800,20154090,5580,5580,5580,5580,0
|
|
20230908,121700,20154090,5580,5580,5580,5580,0
|
|
20230908,121600,20154090,5580,5580,5580,5580,0
|
|
20230908,121500,20154090,5580,5580,5580,5580,0
|
|
20230908,121400,20154090,5580,5580,5580,5580,0
|
|
20230908,121300,20154090,5580,5580,5580,5580,0
|
|
20230908,121200,20154090,5580,5580,5580,5580,0
|
|
20230908,121100,20154090,5580,5580,5580,5580,0
|
|
20230908,121000,20154090,5580,5580,5580,5580,0
|
|
20230908,120900,20154090,5580,5580,5580,5580,0
|
|
20230908,120800,20154090,5580,5580,5580,5580,0
|
|
20230908,120700,20154090,5580,5580,5580,5580,0
|
|
20230908,120600,20154090,5580,5580,5580,5580,2
|
|
20230908,120500,20142930,5580,5580,5580,5580,0
|
|
20230908,120400,20142930,5580,5580,5580,5580,0
|
|
20230908,120300,20142930,5580,5580,5580,5580,0
|
|
20230908,120200,20142930,5580,5580,5580,5580,0
|
|
20230908,120100,20142930,5580,5580,5580,5580,0
|
|
20230908,120000,20142930,5580,5580,5580,5580,0
|
|
20230908,115900,20142930,5580,5580,5580,5580,0
|
|
20230908,115800,20142930,5580,5580,5580,5580,0
|
|
20230908,115700,20142930,5580,5580,5580,5580,0
|
|
20230908,115600,20142930,5580,5580,5580,5580,0
|
|
20230908,115500,20142930,5580,5580,5580,5580,1
|
|
20230908,115400,20137350,5580,5560,5580,5560,46
|
|
20230908,115300,19881550,5560,5560,5560,5560,0
|
|
20230908,115200,19881550,5560,5560,5560,5560,0
|
|
20230908,115100,19881550,5560,5550,5560,5550,17
|
|
20230908,115000,19787170,5560,5560,5560,5560,106
|
|
20230908,114900,19197810,5560,5560,5560,5560,0
|
|
20230908,114800,19197810,5560,5560,5560,5560,0
|
|
20230908,114700,19197810,5560,5560,5560,5560,0
|
|
20230908,114600,19197810,5560,5560,5560,5560,0
|
|
20230908,114500,19197810,5560,5560,5560,5560,229
|
|
20230908,114400,17924570,5580,5580,5580,5580,0
|
|
20230908,114300,17924570,5580,5580,5580,5580,0
|
|
20230908,114200,17924570,5580,5580,5580,5580,0
|
|
20230908,114100,17924570,5580,5580,5580,5580,0
|
|
20230908,114000,17924570,5580,5580,5580,5580,0
|
|
20230908,113900,17924570,5580,5580,5580,5580,0
|
|
20230908,113800,17924570,5580,5580,5580,5580,0
|
|
20230908,113700,17924570,5580,5580,5580,5580,0
|
|
20230908,113600,17924570,5580,5580,5580,5580,2
|
|
20230908,113500,17913410,5580,5580,5580,5580,1
|
|
20230908,113400,17907830,5580,5580,5580,5580,0
|
|
20230908,113300,17907830,5580,5580,5580,5580,0
|
|
20230908,113200,17907830,5580,5580,5580,5580,0
|
|
20230908,113100,17907830,5580,5580,5580,5580,0
|
|
20230908,113000,17907830,5580,5580,5580,5580,0
|
|
20230908,112900,17907830,5580,5580,5580,5580,0
|
|
20230908,112800,17907830,5580,5580,5580,5580,0
|
|
20230908,112700,17907830,5580,5580,5580,5580,0
|
|
20230908,112600,17907830,5580,5580,5580,5580,1
|
|
20230908,112500,17902250,5580,5580,5580,5580,0
|
|
20230908,112400,17902250,5580,5580,5580,5580,0
|
|
20230908,112300,17902250,5580,5580,5580,5580,0
|
|
20230908,112200,17902250,5580,5580,5580,5580,0
|
|
20230908,112100,17902250,5580,5580,5580,5580,0
|
|
20230908,112000,17902250,5580,5580,5580,5580,0
|
|
20230908,111900,17902250,5580,5570,5580,5560,15
|
|
20230908,111800,17818740,5590,5590,5590,5590,0
|
|
20230908,111700,17818740,5590,5590,5590,5590,0
|
|
20230908,111600,17818740,5590,5590,5590,5590,0
|
|
20230908,111500,17818740,5590,5590,5590,5590,0
|
|
20230908,111400,17818740,5590,5590,5590,5590,0
|
|
20230908,111300,17818740,5590,5590,5590,5590,0
|
|
20230908,111200,17818740,5590,5590,5590,5590,0
|
|
20230908,111100,17818740,5590,5590,5590,5590,0
|
|
20230908,111000,17818740,5590,5590,5590,5590,1
|
|
20230908,110900,17813150,5590,5590,5590,5590,0
|
|
20230908,110800,17813150,5590,5590,5590,5590,0
|
|
20230908,110700,17813150,5590,5590,5590,5590,0
|
|
20230908,110600,17813150,5590,5590,5590,5590,0
|
|
20230908,110500,17813150,5590,5590,5590,5590,0
|
|
20230908,110400,17813150,5590,5590,5590,5590,0
|
|
20230908,110300,17813150,5590,5590,5590,5590,0
|
|
20230908,110200,17813150,5590,5590,5590,5590,0
|
|
20230908,110100,17813150,5590,5590,5590,5590,0
|
|
20230908,110000,17813150,5590,5590,5590,5590,0
|
|
20230908,105900,17813150,5590,5590,5590,5590,0
|
|
20230908,105800,17813150,5590,5590,5590,5590,0
|
|
20230908,105700,17813150,5590,5590,5590,5590,0
|
|
20230908,105600,17813150,5590,5590,5590,5590,0
|
|
20230908,105500,17813150,5590,5590,5590,5590,0
|
|
20230908,105400,17813150,5590,5590,5590,5590,0
|
|
20230908,105300,17813150,5590,5590,5590,5590,0
|
|
20230908,105200,17813150,5590,5590,5590,5590,0
|
|
20230908,105100,17813150,5590,5590,5590,5590,0
|
|
20230908,105000,17813150,5590,5590,5590,5590,0
|
|
20230908,104900,17813150,5590,5590,5590,5590,0
|
|
20230908,104800,17813150,5590,5590,5590,5590,0
|
|
20230908,104700,17813150,5590,5590,5590,5580,15
|
|
20230908,104600,17729420,5600,5600,5600,5600,0
|
|
20230908,104500,17729420,5600,5600,5600,5600,0
|
|
20230908,104400,17729420,5600,5580,5600,5580,8
|
|
20230908,104300,17684720,5600,5600,5600,5600,0
|
|
20230908,104200,17684720,5600,5600,5600,5600,0
|
|
20230908,104100,17684720,5600,5600,5600,5600,0
|
|
20230908,104000,17684720,5600,5600,5600,5600,0
|
|
20230908,103900,17684720,5600,5600,5600,5600,0
|
|
20230908,103800,17684720,5600,5600,5600,5600,0
|
|
20230908,103700,17684720,5600,5600,5600,5600,0
|
|
20230908,103600,17684720,5600,5600,5600,5600,0
|
|
20230908,103500,17684720,5600,5600,5600,5600,0
|
|
20230908,103400,17684720,5600,5600,5600,5600,0
|
|
20230908,103300,17684720,5600,5600,5600,5600,0
|
|
20230908,103200,17684720,5600,5600,5600,5600,11
|
|
20230908,103100,17623120,5580,5580,5580,5580,0
|
|
20230908,103000,17623120,5580,5580,5580,5580,0
|
|
20230908,102900,17623120,5580,5580,5580,5580,0
|
|
20230908,102800,17623120,5580,5580,5580,5580,0
|
|
20230908,102700,17623120,5580,5580,5580,5580,0
|
|
20230908,102600,17623120,5580,5580,5580,5580,0
|
|
20230908,102500,17623120,5580,5580,5580,5580,0
|
|
20230908,102400,17623120,5580,5580,5580,5580,0
|
|
20230908,102300,17623120,5580,5580,5580,5580,0
|
|
20230908,102200,17623120,5580,5580,5580,5580,0
|
|
20230908,102100,17623120,5580,5580,5580,5580,0
|
|
20230908,102000,17623120,5580,5580,5580,5580,0
|
|
20230908,101900,17623120,5580,5580,5580,5580,0
|
|
20230908,101800,17623120,5580,5580,5580,5580,0
|
|
20230908,101700,17623120,5580,5580,5580,5580,0
|
|
20230908,101600,17623120,5580,5580,5580,5580,0
|
|
20230908,101500,17623120,5580,5580,5580,5580,14
|
|
20230908,101400,17545000,5590,5590,5590,5590,0
|
|
20230908,101300,17545000,5590,5590,5590,5590,0
|
|
20230908,101200,17545000,5590,5590,5590,5590,0
|
|
20230908,101100,17545000,5590,5590,5590,5590,0
|
|
20230908,101000,17545000,5590,5590,5590,5590,0
|
|
20230908,100900,17545000,5590,5590,5590,5590,0
|
|
20230908,100800,17545000,5590,5590,5590,5590,0
|
|
20230908,100700,17545000,5590,5590,5590,5590,0
|
|
20230908,100600,17545000,5590,5590,5590,5590,0
|
|
20230908,100500,17545000,5590,5590,5590,5590,0
|
|
20230908,100400,17545000,5590,5590,5590,5590,0
|
|
20230908,100300,17545000,5590,5590,5590,5590,0
|
|
20230908,100200,17545000,5590,5590,5590,5590,0
|
|
20230908,100100,17545000,5590,5570,5600,5570,49
|
|
20230908,100000,17272000,5610,5610,5610,5610,0
|
|
20230908,095900,17272000,5610,5610,5610,5610,0
|
|
20230908,095800,17272000,5610,5610,5610,5610,0
|
|
20230908,095700,17272000,5610,5610,5610,5610,0
|
|
20230908,095600,17272000,5610,5610,5610,5610,0
|
|
20230908,095500,17272000,5610,5610,5610,5610,0
|
|
20230908,095400,17272000,5610,5590,5610,5590,2
|
|
20230908,095300,17260800,5590,5590,5590,5590,0
|
|
20230908,095200,17260800,5590,5590,5590,5590,0
|
|
20230908,095100,17260800,5590,5590,5590,5590,0
|
|
20230908,095000,17260800,5590,5590,5590,5590,0
|
|
20230908,094900,17260800,5590,5590,5590,5590,0
|
|
20230908,094800,17260800,5590,5590,5590,5590,0
|
|
20230908,094700,17260800,5590,5590,5590,5590,0
|
|
20230908,094600,17260800,5590,5590,5590,5590,0
|
|
20230908,094500,17260800,5590,5590,5590,5590,1
|
|
20230908,094400,17255210,5580,5580,5580,5580,0
|
|
20230908,094300,17255210,5580,5600,5600,5580,14
|
|
20230908,094200,17176990,5610,5610,5610,5610,0
|
|
20230908,094100,17176990,5610,5610,5610,5610,0
|
|
20230908,094000,17176990,5610,5610,5610,5610,0
|
|
20230908,093900,17176990,5610,5610,5610,5610,0
|
|
20230908,093800,17176990,5610,5600,5610,5600,85
|
|
20230908,093700,16700150,5610,5610,5610,5610,0
|
|
20230908,093600,16700150,5610,5600,5610,5600,3
|
|
20230908,093500,16683340,5600,5600,5600,5600,2
|
|
20230908,093400,16672140,5610,5610,5610,5600,92
|
|
20230908,093300,16156190,5620,5600,5620,5600,5
|
|
20230908,093200,16128150,5600,5580,5600,5580,199
|
|
20230908,093100,15015980,5570,5570,5570,5570,0
|
|
20230908,093000,15015980,5570,5570,5570,5570,0
|
|
20230908,092900,15015980,5570,5570,5570,5570,0
|
|
20230908,092800,15015980,5570,5570,5570,5570,0
|
|
20230908,092700,15015980,5570,5570,5570,5570,0
|
|
20230908,092600,15015980,5570,5570,5570,5570,0
|
|
20230908,092500,15015980,5570,5570,5570,5570,184
|
|
20230908,092400,13991100,5570,5570,5570,5570,10
|
|
20230908,092300,13935400,5570,5570,5570,5570,0
|
|
20230908,092200,13935400,5570,5570,5570,5570,0
|
|
20230908,092100,13935400,5570,5570,5570,5570,5
|
|
20230908,092000,13907550,5560,5560,5560,5560,0
|
|
20230908,091900,13907550,5560,5560,5560,5560,0
|
|
20230908,091800,13907550,5560,5560,5560,5560,0
|
|
20230908,091700,13907550,5560,5560,5560,5560,0
|
|
20230908,091600,13907550,5560,5560,5560,5560,0
|
|
20230908,091500,13907550,5560,5560,5560,5560,17
|
|
20230908,091400,13813030,5550,5550,5550,5550,6
|
|
20230908,091300,13779730,5540,5540,5540,5540,0
|
|
20230908,091200,13779730,5540,5540,5540,5540,0
|
|
20230908,091100,13779730,5540,5540,5540,5540,0
|
|
20230908,091000,13779730,5540,5540,5540,5540,0
|
|
20230908,090900,13779730,5540,5540,5540,5540,0
|
|
20230908,090800,13779730,5540,5540,5540,5540,0
|
|
20230908,090700,13779730,5540,5540,5540,5540,0
|
|
20230908,090600,13779730,5540,5540,5540,5540,2
|
|
20230908,090500,13768650,5530,5530,5530,5530,2
|
|
20230908,090400,13757590,5480,5570,5570,5480,2133
|
|
20230908,090300,2022660,5580,5550,5580,5530,310
|
|
20230908,090200,305800,5560,5560,5560,5560,0
|
|
20230908,090100,305800,5560,5560,5560,5560,0
|
|
20230908,090000,305800,5560,5560,5560,5560,55
|