588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,184500,22342040,5640,5640,5640,5640,66
|
|
20230922,184400,22342040,5640,5640,5640,5640,0
|
|
20230922,184300,22342040,5640,5640,5640,5640,0
|
|
20230922,184200,22342040,5640,5640,5640,5640,0
|
|
20230922,184100,22342040,5640,5640,5640,5640,0
|
|
20230922,184000,22342040,5640,5640,5640,5640,0
|
|
20230922,183900,22342040,5640,5640,5640,5640,0
|
|
20230922,183800,22342040,5640,5640,5640,5640,0
|
|
20230922,183700,22342040,5640,5640,5640,5640,0
|
|
20230922,183600,22342040,5640,5640,5640,5640,0
|
|
20230922,183500,22342040,5640,5640,5640,5640,0
|
|
20230922,183400,22342040,5640,5640,5640,5640,0
|
|
20230922,183300,22342040,5640,5640,5640,5640,0
|
|
20230922,183200,22342040,5640,5640,5640,5640,0
|
|
20230922,183100,22342040,5640,5640,5640,5640,0
|
|
20230922,183000,22342040,5640,5640,5640,5640,0
|
|
20230922,182900,22342040,5640,5640,5640,5640,0
|
|
20230922,182800,22342040,5640,5640,5640,5640,0
|
|
20230922,182700,22342040,5640,5640,5640,5640,0
|
|
20230922,182600,22342040,5640,5640,5640,5640,0
|
|
20230922,182500,22342040,5640,5640,5640,5640,0
|
|
20230922,182400,22342040,5640,5640,5640,5640,0
|
|
20230922,182300,22342040,5640,5640,5640,5640,0
|
|
20230922,182200,22342040,5640,5640,5640,5640,0
|
|
20230922,182100,22342040,5640,5640,5640,5640,0
|
|
20230922,182000,22342040,5640,5640,5640,5640,0
|
|
20230922,181900,22342040,5640,5640,5640,5640,0
|
|
20230922,181800,22342040,5640,5640,5640,5640,0
|
|
20230922,181700,22342040,5640,5640,5640,5640,0
|
|
20230922,181600,22342040,5640,5640,5640,5640,0
|
|
20230922,181500,22342040,5640,5640,5640,5640,66
|
|
20230922,181400,22342040,5640,5640,5640,5640,0
|
|
20230922,181300,22342040,5640,5640,5640,5640,0
|
|
20230922,181200,22342040,5640,5640,5640,5640,0
|
|
20230922,181100,22342040,5640,5640,5640,5640,0
|
|
20230922,181000,22342040,5640,5640,5640,5640,0
|
|
20230922,180900,22342040,5640,5640,5640,5640,0
|
|
20230922,180800,22342040,5640,5640,5640,5640,0
|
|
20230922,180700,22342040,5640,5640,5640,5640,0
|
|
20230922,180600,22342040,5640,5640,5640,5640,0
|
|
20230922,180500,22342040,5640,5640,5640,5640,0
|
|
20230922,180400,22342040,5640,5640,5640,5640,0
|
|
20230922,180300,22342040,5640,5640,5640,5640,0
|
|
20230922,180200,22342040,5640,5640,5640,5640,0
|
|
20230922,180100,22342040,5640,5640,5640,5640,0
|
|
20230922,180000,22342040,5640,5640,5640,5640,0
|
|
20230922,175900,22342040,5640,5640,5640,5640,0
|
|
20230922,175800,22342040,5640,5640,5640,5640,0
|
|
20230922,175700,22342040,5640,5640,5640,5640,0
|
|
20230922,175600,22342040,5640,5640,5640,5640,0
|
|
20230922,175500,22342040,5640,5640,5640,5640,0
|
|
20230922,175400,22342040,5640,5640,5640,5640,0
|
|
20230922,175300,22342040,5640,5640,5640,5640,0
|
|
20230922,175200,22342040,5640,5640,5640,5640,0
|
|
20230922,175100,22342040,5640,5640,5640,5640,0
|
|
20230922,175000,22342040,5640,5640,5640,5640,0
|
|
20230922,174900,22342040,5640,5640,5640,5640,0
|
|
20230922,174800,22342040,5640,5640,5640,5640,0
|
|
20230922,174700,22342040,5640,5640,5640,5640,0
|
|
20230922,174600,22342040,5640,5640,5640,5640,0
|
|
20230922,174500,22342040,5640,5640,5640,5640,66
|
|
20230922,174400,22342040,5640,5640,5640,5640,0
|
|
20230922,174300,22342040,5640,5640,5640,5640,0
|
|
20230922,174200,22342040,5640,5640,5640,5640,0
|
|
20230922,174100,22342040,5640,5640,5640,5640,0
|
|
20230922,174000,22342040,5640,5640,5640,5640,0
|
|
20230922,173900,22342040,5640,5640,5640,5640,0
|
|
20230922,173800,22342040,5640,5640,5640,5640,0
|
|
20230922,173700,22342040,5640,5640,5640,5640,0
|
|
20230922,173600,22342040,5640,5640,5640,5640,0
|
|
20230922,173500,22342040,5640,5640,5640,5640,0
|
|
20230922,173400,22342040,5640,5640,5640,5640,0
|
|
20230922,173300,22342040,5640,5640,5640,5640,0
|
|
20230922,173200,22342040,5640,5640,5640,5640,0
|
|
20230922,173100,22342040,5640,5640,5640,5640,0
|
|
20230922,173000,22342040,5640,5640,5640,5640,0
|
|
20230922,172900,22342040,5640,5640,5640,5640,0
|
|
20230922,172800,22342040,5640,5640,5640,5640,0
|
|
20230922,172700,22342040,5640,5640,5640,5640,0
|
|
20230922,172600,22342040,5640,5640,5640,5640,0
|
|
20230922,172500,22342040,5640,5640,5640,5640,0
|
|
20230922,172400,22342040,5640,5640,5640,5640,0
|
|
20230922,172300,22342040,5640,5640,5640,5640,0
|
|
20230922,172200,22342040,5640,5640,5640,5640,0
|
|
20230922,172100,22342040,5640,5640,5640,5640,0
|
|
20230922,172000,22342040,5640,5640,5640,5640,0
|
|
20230922,171900,22342040,5640,5640,5640,5640,0
|
|
20230922,171800,22342040,5640,5640,5640,5640,0
|
|
20230922,171700,22342040,5640,5640,5640,5640,0
|
|
20230922,171600,22342040,5640,5640,5640,5640,0
|
|
20230922,171500,22342040,5640,5640,5640,5640,66
|
|
20230922,171400,22342040,5640,5640,5640,5640,0
|
|
20230922,171300,22342040,5640,5640,5640,5640,0
|
|
20230922,171200,22342040,5640,5640,5640,5640,0
|
|
20230922,171100,22342040,5640,5640,5640,5640,0
|
|
20230922,171000,22342040,5640,5640,5640,5640,0
|
|
20230922,170900,22342040,5640,5640,5640,5640,0
|
|
20230922,170800,22342040,5640,5640,5640,5640,0
|
|
20230922,170700,22342040,5640,5640,5640,5640,0
|
|
20230922,170600,22342040,5640,5640,5640,5640,0
|
|
20230922,170500,22342040,5640,5640,5640,5640,0
|
|
20230922,170400,22342040,5640,5640,5640,5640,0
|
|
20230922,170300,22342040,5640,5640,5640,5640,0
|
|
20230922,170200,22342040,5640,5640,5640,5640,0
|
|
20230922,170100,22342040,5640,5640,5640,5640,0
|
|
20230922,170000,22342040,5640,5640,5640,5640,0
|
|
20230922,165900,22342040,5640,5640,5640,5640,0
|
|
20230922,165800,22342040,5640,5640,5640,5640,0
|
|
20230922,165700,22342040,5640,5640,5640,5640,0
|
|
20230922,165600,22342040,5640,5640,5640,5640,0
|
|
20230922,165500,22342040,5640,5640,5640,5640,0
|
|
20230922,165400,22342040,5640,5640,5640,5640,0
|
|
20230922,165300,22342040,5640,5640,5640,5640,0
|
|
20230922,165200,22342040,5640,5640,5640,5640,0
|
|
20230922,165100,22342040,5640,5640,5640,5640,0
|
|
20230922,165000,22342040,5640,5640,5640,5640,0
|
|
20230922,164900,22342040,5640,5640,5640,5640,0
|
|
20230922,164800,22342040,5640,5640,5640,5640,0
|
|
20230922,164700,22342040,5640,5640,5640,5640,0
|
|
20230922,164600,22342040,5640,5640,5640,5640,0
|
|
20230922,164500,22342040,5640,5640,5640,5640,66
|
|
20230922,164400,22342040,5640,5640,5640,5640,0
|
|
20230922,164300,22342040,5640,5640,5640,5640,0
|
|
20230922,164200,22342040,5640,5640,5640,5640,0
|
|
20230922,164100,22342040,5640,5640,5640,5640,0
|
|
20230922,164000,22342040,5640,5640,5640,5640,0
|
|
20230922,163900,22342040,5640,5640,5640,5640,0
|
|
20230922,163800,22342040,5640,5640,5640,5640,0
|
|
20230922,163700,22342040,5640,5640,5640,5640,0
|
|
20230922,163600,22342040,5640,5640,5640,5640,0
|
|
20230922,163500,22342040,5640,5640,5640,5640,0
|
|
20230922,163400,22342040,5640,5640,5640,5640,0
|
|
20230922,163300,22342040,5640,5640,5640,5640,0
|
|
20230922,163200,22342040,5640,5640,5640,5640,0
|
|
20230922,163100,22342040,5640,5640,5640,5640,0
|
|
20230922,163000,22342040,5640,5640,5640,5640,0
|
|
20230922,162900,22342040,5640,5640,5640,5640,0
|
|
20230922,162800,22342040,5640,5640,5640,5640,0
|
|
20230922,162700,22342040,5640,5640,5640,5640,0
|
|
20230922,162600,22342040,5640,5640,5640,5640,0
|
|
20230922,162500,22342040,5640,5640,5640,5640,0
|
|
20230922,162400,22342040,5640,5640,5640,5640,0
|
|
20230922,162300,22342040,5640,5640,5640,5640,0
|
|
20230922,162200,22342040,5640,5640,5640,5640,0
|
|
20230922,162100,22342040,5640,5640,5640,5640,0
|
|
20230922,162000,22342040,5640,5640,5640,5640,0
|
|
20230922,161900,22342040,5640,5640,5640,5640,0
|
|
20230922,161800,22342040,5640,5640,5640,5640,0
|
|
20230922,161700,22342040,5640,5640,5640,5640,0
|
|
20230922,161600,22342040,5640,5640,5640,5640,0
|
|
20230922,161500,22342040,5640,5640,5640,5640,66
|
|
20230922,161400,22342040,5640,5640,5640,5640,0
|
|
20230922,161300,22342040,5640,5640,5640,5640,0
|
|
20230922,161200,22342040,5640,5640,5640,5640,0
|
|
20230922,161100,22342040,5640,5640,5640,5640,0
|
|
20230922,161000,22342040,5640,5640,5640,5640,0
|
|
20230922,160900,22342040,5640,5640,5640,5640,0
|
|
20230922,160800,22342040,5640,5640,5640,5640,0
|
|
20230922,160700,22342040,5640,5640,5640,5640,0
|
|
20230922,160600,22342040,5640,5640,5640,5640,0
|
|
20230922,160500,22342040,5640,5640,5640,5640,0
|
|
20230922,160400,22342040,5640,5640,5640,5640,0
|
|
20230922,160300,22342040,5640,5640,5640,5640,0
|
|
20230922,160200,22342040,5640,5640,5640,5640,0
|
|
20230922,160100,22342040,5640,5640,5640,5640,0
|
|
20230922,160000,22342040,5640,5640,5640,5640,0
|
|
20230922,155900,22342040,5640,5640,5640,5640,0
|
|
20230922,155800,22342040,5640,5640,5640,5640,0
|
|
20230922,155700,22342040,5640,5640,5640,5640,0
|
|
20230922,155600,22342040,5640,5640,5640,5640,0
|
|
20230922,155500,22342040,5640,5640,5640,5640,0
|
|
20230922,155400,22342040,5640,5640,5640,5640,0
|
|
20230922,155300,22342040,5640,5640,5640,5640,0
|
|
20230922,155200,22342040,5640,5640,5640,5640,0
|
|
20230922,155100,22342040,5640,5640,5640,5640,0
|
|
20230922,155000,22342040,5640,5640,5640,5640,0
|
|
20230922,154900,22342040,5640,5640,5640,5640,0
|
|
20230922,154800,22342040,5640,5640,5640,5640,0
|
|
20230922,154700,22342040,5640,5640,5640,5640,0
|
|
20230922,154600,22342040,5640,5640,5640,5640,0
|
|
20230922,154500,22342040,5640,5640,5640,5640,66
|
|
20230922,154400,22342040,5640,5640,5640,5640,0
|
|
20230922,154300,22342040,5640,5640,5640,5640,0
|
|
20230922,154200,22342040,5640,5640,5640,5640,0
|
|
20230922,154100,22342040,5640,5640,5640,5640,0
|
|
20230922,154000,22342040,5640,5640,5640,5640,0
|
|
20230922,153900,22342040,5640,5640,5640,5640,0
|
|
20230922,153800,22342040,5640,5640,5640,5640,0
|
|
20230922,153700,22342040,5640,5640,5640,5640,0
|
|
20230922,153600,22342040,5640,5640,5640,5640,0
|
|
20230922,153500,22342040,5640,5640,5640,5640,0
|
|
20230922,153400,22342040,5640,5640,5640,5640,0
|
|
20230922,153300,22342040,5640,5640,5640,5640,0
|
|
20230922,153200,22342040,5640,5640,5640,5640,0
|
|
20230922,153100,22342040,5640,5640,5640,5640,0
|
|
20230922,153000,22342040,5640,5640,5640,5640,66
|
|
20230922,152900,21969800,5660,5660,5660,5660,0
|
|
20230922,152800,21969800,5660,5660,5660,5660,0
|
|
20230922,152700,21969800,5660,5660,5660,5660,0
|
|
20230922,152600,21969800,5660,5660,5660,5660,0
|
|
20230922,152500,21969800,5660,5660,5660,5660,0
|
|
20230922,152400,21969800,5660,5660,5660,5660,0
|
|
20230922,152300,21969800,5660,5660,5660,5660,0
|
|
20230922,152200,21969800,5660,5660,5660,5660,0
|
|
20230922,152100,21969800,5660,5660,5660,5660,0
|
|
20230922,152000,21969800,5660,5660,5660,5660,0
|
|
20230922,151900,21969800,5660,5660,5660,5660,14
|
|
20230922,151800,21890560,5640,5650,5660,5640,628
|
|
20230922,151700,18341940,5650,5650,5650,5650,0
|
|
20230922,151600,18341940,5650,5650,5650,5650,0
|
|
20230922,151500,18341940,5650,5650,5650,5650,0
|
|
20230922,151400,18341940,5650,5650,5650,5650,0
|
|
20230922,151300,18341940,5650,5650,5650,5650,0
|
|
20230922,151200,18341940,5650,5650,5650,5650,0
|
|
20230922,151100,18341940,5650,5650,5650,5650,0
|
|
20230922,151000,18341940,5650,5650,5650,5650,0
|
|
20230922,150900,18341940,5650,5650,5650,5650,0
|
|
20230922,150800,18341940,5650,5650,5650,5650,0
|
|
20230922,150700,18341940,5650,5650,5650,5650,0
|
|
20230922,150600,18341940,5650,5650,5650,5650,0
|
|
20230922,150500,18341940,5650,5650,5650,5650,0
|
|
20230922,150400,18341940,5650,5650,5650,5650,30
|
|
20230922,150300,18172440,5640,5640,5640,5640,0
|
|
20230922,150200,18172440,5640,5640,5640,5640,0
|
|
20230922,150100,18172440,5640,5640,5640,5640,1
|
|
20230922,150000,18166800,5650,5650,5650,5650,0
|
|
20230922,145900,18166800,5650,5650,5650,5650,0
|
|
20230922,145800,18166800,5650,5650,5650,5650,0
|
|
20230922,145700,18166800,5650,5650,5650,5650,0
|
|
20230922,145600,18166800,5650,5650,5650,5650,0
|
|
20230922,145500,18166800,5650,5650,5650,5650,0
|
|
20230922,145400,18166800,5650,5650,5650,5650,0
|
|
20230922,145300,18166800,5650,5650,5650,5650,0
|
|
20230922,145200,18166800,5650,5650,5650,5650,0
|
|
20230922,145100,18166800,5650,5650,5650,5650,0
|
|
20230922,145000,18166800,5650,5650,5650,5650,0
|
|
20230922,144900,18166800,5650,5650,5650,5650,0
|
|
20230922,144800,18166800,5650,5650,5650,5650,0
|
|
20230922,144700,18166800,5650,5650,5650,5650,0
|
|
20230922,144600,18166800,5650,5650,5650,5650,0
|
|
20230922,144500,18166800,5650,5650,5650,5650,0
|
|
20230922,144400,18166800,5650,5650,5650,5650,0
|
|
20230922,144300,18166800,5650,5650,5650,5650,0
|
|
20230922,144200,18166800,5650,5650,5650,5650,0
|
|
20230922,144100,18166800,5650,5650,5650,5650,0
|
|
20230922,144000,18166800,5650,5650,5650,5650,0
|
|
20230922,143900,18166800,5650,5650,5650,5650,0
|
|
20230922,143800,18166800,5650,5650,5650,5650,0
|
|
20230922,143700,18166800,5650,5650,5650,5650,0
|
|
20230922,143600,18166800,5650,5650,5650,5650,0
|
|
20230922,143500,18166800,5650,5650,5650,5650,2
|
|
20230922,143400,18155500,5650,5650,5650,5650,57
|
|
20230922,143300,17833450,5660,5650,5660,5620,872
|
|
20230922,143200,12923120,5650,5650,5650,5650,0
|
|
20230922,143100,12923120,5650,5650,5650,5650,0
|
|
20230922,143000,12923120,5650,5650,5650,5650,1
|
|
20230922,142900,12917470,5660,5660,5660,5660,0
|
|
20230922,142800,12917470,5660,5660,5660,5660,0
|
|
20230922,142700,12917470,5660,5660,5660,5660,0
|
|
20230922,142600,12917470,5660,5660,5660,5660,0
|
|
20230922,142500,12917470,5660,5660,5660,5660,0
|
|
20230922,142400,12917470,5660,5660,5660,5660,0
|
|
20230922,142300,12917470,5660,5660,5660,5660,0
|
|
20230922,142200,12917470,5660,5660,5660,5660,0
|
|
20230922,142100,12917470,5660,5660,5660,5660,0
|
|
20230922,142000,12917470,5660,5660,5660,5660,0
|
|
20230922,141900,12917470,5660,5660,5660,5660,1
|
|
20230922,141800,12911810,5660,5650,5660,5650,27
|
|
20230922,141700,12759250,5650,5650,5650,5650,0
|
|
20230922,141600,12759250,5650,5650,5650,5650,0
|
|
20230922,141500,12759250,5650,5650,5650,5650,0
|
|
20230922,141400,12759250,5650,5650,5650,5650,24
|
|
20230922,141300,12623650,5650,5650,5650,5650,0
|
|
20230922,141200,12623650,5650,5650,5650,5650,0
|
|
20230922,141100,12623650,5650,5650,5650,5650,0
|
|
20230922,141000,12623650,5650,5650,5650,5650,0
|
|
20230922,140900,12623650,5650,5650,5650,5650,0
|
|
20230922,140800,12623650,5650,5650,5650,5650,0
|
|
20230922,140700,12623650,5650,5650,5650,5650,0
|
|
20230922,140600,12623650,5650,5650,5650,5650,0
|
|
20230922,140500,12623650,5650,5650,5650,5650,0
|
|
20230922,140400,12623650,5650,5650,5650,5650,0
|
|
20230922,140300,12623650,5650,5650,5650,5650,0
|
|
20230922,140200,12623650,5650,5650,5650,5650,0
|
|
20230922,140100,12623650,5650,5650,5650,5650,0
|
|
20230922,140000,12623650,5650,5650,5650,5650,21
|
|
20230922,135900,12505000,5640,5640,5640,5640,0
|
|
20230922,135800,12505000,5640,5640,5640,5640,0
|
|
20230922,135700,12505000,5640,5640,5640,5640,1
|
|
20230922,135600,12499360,5650,5650,5650,5650,0
|
|
20230922,135500,12499360,5650,5650,5650,5650,0
|
|
20230922,135400,12499360,5650,5650,5650,5650,0
|
|
20230922,135300,12499360,5650,5650,5650,5650,0
|
|
20230922,135200,12499360,5650,5650,5650,5650,1
|
|
20230922,135100,12493710,5650,5650,5650,5650,18
|
|
20230922,135000,12392010,5650,5650,5650,5650,11
|
|
20230922,134900,12329860,5670,5670,5670,5670,0
|
|
20230922,134800,12329860,5670,5670,5670,5670,0
|
|
20230922,134700,12329860,5670,5670,5670,5670,0
|
|
20230922,134600,12329860,5670,5670,5670,5670,0
|
|
20230922,134500,12329860,5670,5670,5670,5670,0
|
|
20230922,134400,12329860,5670,5670,5670,5670,0
|
|
20230922,134300,12329860,5670,5670,5670,5670,0
|
|
20230922,134200,12329860,5670,5670,5670,5670,0
|
|
20230922,134100,12329860,5670,5670,5670,5670,0
|
|
20230922,134000,12329860,5670,5670,5670,5670,0
|
|
20230922,133900,12329860,5670,5670,5670,5670,0
|
|
20230922,133800,12329860,5670,5670,5670,5670,0
|
|
20230922,133700,12329860,5670,5670,5670,5670,0
|
|
20230922,133600,12329860,5670,5660,5670,5660,10
|
|
20230922,133500,12273250,5660,5660,5660,5660,5
|
|
20230922,133400,12244950,5670,5670,5670,5670,7
|
|
20230922,133300,12205260,5670,5650,5670,5640,126
|
|
20230922,133200,11494350,5660,5660,5660,5660,0
|
|
20230922,133100,11494350,5660,5660,5660,5660,0
|
|
20230922,133000,11494350,5660,5660,5660,5660,0
|
|
20230922,132900,11494350,5660,5660,5660,5660,0
|
|
20230922,132800,11494350,5660,5660,5660,5660,0
|
|
20230922,132700,11494350,5660,5660,5660,5660,0
|
|
20230922,132600,11494350,5660,5660,5660,5660,20
|
|
20230922,132500,11381150,5660,5660,5660,5660,0
|
|
20230922,132400,11381150,5660,5660,5660,5660,0
|
|
20230922,132300,11381150,5660,5660,5660,5660,0
|
|
20230922,132200,11381150,5660,5660,5660,5660,0
|
|
20230922,132100,11381150,5660,5660,5660,5660,0
|
|
20230922,132000,11381150,5660,5660,5660,5660,3
|
|
20230922,131900,11364170,5660,5660,5660,5660,0
|
|
20230922,131800,11364170,5660,5660,5660,5660,0
|
|
20230922,131700,11364170,5660,5660,5660,5660,0
|
|
20230922,131600,11364170,5660,5660,5660,5660,0
|
|
20230922,131500,11364170,5660,5660,5660,5660,0
|
|
20230922,131400,11364170,5660,5660,5660,5660,0
|
|
20230922,131300,11364170,5660,5660,5660,5660,0
|
|
20230922,131200,11364170,5660,5660,5660,5660,0
|
|
20230922,131100,11364170,5660,5660,5660,5660,0
|
|
20230922,131000,11364170,5660,5640,5660,5640,180
|
|
20230922,130900,10347020,5640,5640,5640,5640,0
|
|
20230922,130800,10347020,5640,5640,5640,5640,0
|
|
20230922,130700,10347020,5640,5640,5640,5640,0
|
|
20230922,130600,10347020,5640,5640,5640,5640,0
|
|
20230922,130500,10347020,5640,5640,5640,5640,0
|
|
20230922,130400,10347020,5640,5640,5640,5640,0
|
|
20230922,130300,10347020,5640,5640,5640,5640,0
|
|
20230922,130200,10347020,5640,5640,5640,5640,0
|
|
20230922,130100,10347020,5640,5640,5640,5640,0
|
|
20230922,130000,10347020,5640,5640,5640,5640,0
|
|
20230922,125900,10347020,5640,5640,5640,5640,0
|
|
20230922,125800,10347020,5640,5640,5640,5640,0
|
|
20230922,125700,10347020,5640,5640,5640,5640,0
|
|
20230922,125600,10347020,5640,5640,5640,5640,0
|
|
20230922,125500,10347020,5640,5640,5640,5640,0
|
|
20230922,125400,10347020,5640,5640,5640,5640,0
|
|
20230922,125300,10347020,5640,5640,5640,5640,0
|
|
20230922,125200,10347020,5640,5640,5640,5640,0
|
|
20230922,125100,10347020,5640,5640,5640,5640,0
|
|
20230922,125000,10347020,5640,5640,5640,5640,0
|
|
20230922,124900,10347020,5640,5640,5640,5640,0
|
|
20230922,124800,10347020,5640,5640,5640,5640,0
|
|
20230922,124700,10347020,5640,5640,5640,5640,0
|
|
20230922,124600,10347020,5640,5640,5640,5640,0
|
|
20230922,124500,10347020,5640,5640,5640,5640,0
|
|
20230922,124400,10347020,5640,5640,5640,5640,0
|
|
20230922,124300,10347020,5640,5640,5640,5640,0
|
|
20230922,124200,10347020,5640,5640,5640,5640,0
|
|
20230922,124100,10347020,5640,5640,5640,5640,0
|
|
20230922,124000,10347020,5640,5640,5640,5640,0
|
|
20230922,123900,10347020,5640,5640,5640,5640,0
|
|
20230922,123800,10347020,5640,5640,5640,5640,0
|
|
20230922,123700,10347020,5640,5640,5640,5640,0
|
|
20230922,123600,10347020,5640,5640,5640,5640,0
|
|
20230922,123500,10347020,5640,5640,5640,5640,0
|
|
20230922,123400,10347020,5640,5640,5640,5640,10
|
|
20230922,123300,10290620,5650,5650,5650,5650,0
|
|
20230922,123200,10290620,5650,5650,5650,5650,0
|
|
20230922,123100,10290620,5650,5650,5650,5650,0
|
|
20230922,123000,10290620,5650,5640,5650,5640,157
|
|
20230922,122900,9404790,5650,5650,5650,5650,0
|
|
20230922,122800,9404790,5650,5650,5650,5650,5
|
|
20230922,122700,9376540,5650,5650,5650,5650,0
|
|
20230922,122600,9376540,5650,5650,5650,5650,0
|
|
20230922,122500,9376540,5650,5650,5650,5650,0
|
|
20230922,122400,9376540,5650,5650,5650,5650,0
|
|
20230922,122300,9376540,5650,5650,5650,5650,0
|
|
20230922,122200,9376540,5650,5650,5650,5650,0
|
|
20230922,122100,9376540,5650,5650,5650,5650,0
|
|
20230922,122000,9376540,5650,5650,5650,5650,0
|
|
20230922,121900,9376540,5650,5650,5650,5650,0
|
|
20230922,121800,9376540,5650,5650,5650,5650,0
|
|
20230922,121700,9376540,5650,5650,5650,5650,0
|
|
20230922,121600,9376540,5650,5650,5650,5650,0
|
|
20230922,121500,9376540,5650,5650,5650,5650,0
|
|
20230922,121400,9376540,5650,5650,5650,5650,0
|
|
20230922,121300,9376540,5650,5650,5650,5650,0
|
|
20230922,121200,9376540,5650,5650,5650,5650,0
|
|
20230922,121100,9376540,5650,5650,5650,5650,0
|
|
20230922,121000,9376540,5650,5640,5650,5640,40
|
|
20230922,120900,9150910,5640,5640,5640,5640,0
|
|
20230922,120800,9150910,5640,5640,5640,5640,0
|
|
20230922,120700,9150910,5640,5640,5640,5640,0
|
|
20230922,120600,9150910,5640,5640,5640,5640,0
|
|
20230922,120500,9150910,5640,5640,5640,5640,0
|
|
20230922,120400,9150910,5640,5640,5640,5640,0
|
|
20230922,120300,9150910,5640,5640,5640,5640,0
|
|
20230922,120200,9150910,5640,5640,5640,5640,0
|
|
20230922,120100,9150910,5640,5640,5640,5640,0
|
|
20230922,120000,9150910,5640,5640,5640,5640,0
|
|
20230922,115900,9150910,5640,5640,5640,5640,0
|
|
20230922,115800,9150910,5640,5640,5640,5640,0
|
|
20230922,115700,9150910,5640,5640,5640,5640,0
|
|
20230922,115600,9150910,5640,5640,5640,5640,0
|
|
20230922,115500,9150910,5640,5640,5640,5640,0
|
|
20230922,115400,9150910,5640,5640,5640,5640,1
|
|
20230922,115300,9145270,5650,5650,5650,5650,0
|
|
20230922,115200,9145270,5650,5650,5650,5650,0
|
|
20230922,115100,9145270,5650,5650,5650,5650,0
|
|
20230922,115000,9145270,5650,5650,5660,5650,78
|
|
20230922,114900,8704550,5660,5660,5660,5660,0
|
|
20230922,114800,8704550,5660,5660,5660,5660,0
|
|
20230922,114700,8704550,5660,5660,5660,5660,0
|
|
20230922,114600,8704550,5660,5660,5660,5660,0
|
|
20230922,114500,8704550,5660,5660,5660,5660,0
|
|
20230922,114400,8704550,5660,5660,5660,5660,0
|
|
20230922,114300,8704550,5660,5660,5660,5660,0
|
|
20230922,114200,8704550,5660,5660,5660,5660,0
|
|
20230922,114100,8704550,5660,5660,5660,5660,0
|
|
20230922,114000,8704550,5660,5660,5660,5660,0
|
|
20230922,113900,8704550,5660,5660,5660,5660,0
|
|
20230922,113800,8704550,5660,5660,5660,5660,0
|
|
20230922,113700,8704550,5660,5660,5660,5660,0
|
|
20230922,113600,8704550,5660,5660,5660,5660,0
|
|
20230922,113500,8704550,5660,5660,5660,5660,0
|
|
20230922,113400,8704550,5660,5660,5660,5660,0
|
|
20230922,113300,8704550,5660,5660,5660,5660,0
|
|
20230922,113200,8704550,5660,5660,5660,5660,0
|
|
20230922,113100,8704550,5660,5660,5660,5660,0
|
|
20230922,113000,8704550,5660,5660,5660,5660,46
|
|
20230922,112900,8444190,5670,5670,5670,5670,0
|
|
20230922,112800,8444190,5670,5670,5670,5670,0
|
|
20230922,112700,8444190,5670,5670,5670,5670,0
|
|
20230922,112600,8444190,5670,5670,5670,5670,12
|
|
20230922,112500,8376150,5660,5660,5660,5660,1
|
|
20230922,112400,8370490,5660,5660,5660,5660,0
|
|
20230922,112300,8370490,5660,5660,5660,5660,0
|
|
20230922,112200,8370490,5660,5660,5660,5660,0
|
|
20230922,112100,8370490,5660,5660,5660,5660,22
|
|
20230922,112000,8245970,5660,5660,5660,5660,6
|
|
20230922,111900,8212010,5660,5660,5660,5660,0
|
|
20230922,111800,8212010,5660,5660,5660,5660,0
|
|
20230922,111700,8212010,5660,5660,5660,5660,0
|
|
20230922,111600,8212010,5660,5660,5660,5660,0
|
|
20230922,111500,8212010,5660,5660,5660,5660,0
|
|
20230922,111400,8212010,5660,5660,5660,5660,0
|
|
20230922,111300,8212010,5660,5660,5660,5660,0
|
|
20230922,111200,8212010,5660,5660,5660,5660,0
|
|
20230922,111100,8212010,5660,5660,5660,5660,0
|
|
20230922,111000,8212010,5660,5650,5660,5650,63
|
|
20230922,110900,7855800,5660,5660,5660,5660,0
|
|
20230922,110800,7855800,5660,5660,5660,5660,0
|
|
20230922,110700,7855800,5660,5660,5660,5660,0
|
|
20230922,110600,7855800,5660,5660,5660,5660,1
|
|
20230922,110500,7850140,5660,5650,5660,5650,27
|
|
20230922,110400,7697570,5650,5650,5650,5650,0
|
|
20230922,110300,7697570,5650,5650,5650,5650,0
|
|
20230922,110200,7697570,5650,5650,5650,5650,10
|
|
20230922,110100,7641070,5650,5650,5650,5650,0
|
|
20230922,110000,7641070,5650,5650,5650,5650,0
|
|
20230922,105900,7641070,5650,5650,5650,5650,0
|
|
20230922,105800,7641070,5650,5650,5650,5650,0
|
|
20230922,105700,7641070,5650,5650,5650,5650,0
|
|
20230922,105600,7641070,5650,5650,5650,5650,0
|
|
20230922,105500,7641070,5650,5650,5650,5650,0
|
|
20230922,105400,7641070,5650,5650,5650,5650,0
|
|
20230922,105300,7641070,5650,5650,5650,5650,0
|
|
20230922,105200,7641070,5650,5650,5650,5650,2
|
|
20230922,105100,7629770,5650,5650,5650,5650,0
|
|
20230922,105000,7629770,5650,5650,5650,5650,0
|
|
20230922,104900,7629770,5650,5650,5650,5650,23
|
|
20230922,104800,7499820,5650,5650,5650,5650,0
|
|
20230922,104700,7499820,5650,5650,5650,5650,0
|
|
20230922,104600,7499820,5650,5650,5650,5650,1
|
|
20230922,104500,7494170,5650,5650,5650,5650,22
|
|
20230922,104400,7369870,5650,5650,5650,5650,28
|
|
20230922,104300,7211670,5650,5650,5650,5650,0
|
|
20230922,104200,7211670,5650,5650,5650,5650,0
|
|
20230922,104100,7211670,5650,5650,5650,5650,0
|
|
20230922,104000,7211670,5650,5650,5650,5650,33
|
|
20230922,103900,7025220,5650,5650,5650,5650,0
|
|
20230922,103800,7025220,5650,5650,5650,5650,0
|
|
20230922,103700,7025220,5650,5650,5650,5650,5
|
|
20230922,103600,6996970,5650,5640,5650,5640,129
|
|
20230922,103500,6268940,5640,5640,5640,5640,0
|
|
20230922,103400,6268940,5640,5630,5640,5620,13
|
|
20230922,103300,6195850,5640,5640,5640,5640,0
|
|
20230922,103200,6195850,5640,5640,5640,5640,18
|
|
20230922,103100,6094330,5650,5640,5650,5640,131
|
|
20230922,103000,5354240,5650,5620,5650,5620,175
|
|
20230922,102900,4369510,5630,5630,5630,5630,0
|
|
20230922,102800,4369510,5630,5630,5630,5630,29
|
|
20230922,102700,4206240,5630,5630,5630,5630,0
|
|
20230922,102600,4206240,5630,5630,5630,5630,0
|
|
20230922,102500,4206240,5630,5630,5630,5630,0
|
|
20230922,102400,4206240,5630,5630,5630,5630,0
|
|
20230922,102300,4206240,5630,5630,5630,5630,0
|
|
20230922,102200,4206240,5630,5630,5630,5630,0
|
|
20230922,102100,4206240,5630,5630,5630,5630,0
|
|
20230922,102000,4206240,5630,5630,5630,5630,0
|
|
20230922,101900,4206240,5630,5630,5630,5630,0
|
|
20230922,101800,4206240,5630,5630,5630,5630,0
|
|
20230922,101700,4206240,5630,5630,5630,5630,0
|
|
20230922,101600,4206240,5630,5630,5630,5630,0
|
|
20230922,101500,4206240,5630,5630,5630,5630,10
|
|
20230922,101400,4149940,5630,5630,5630,5630,0
|
|
20230922,101300,4149940,5630,5630,5630,5630,1
|
|
20230922,101200,4144310,5640,5640,5640,5640,0
|
|
20230922,101100,4144310,5640,5640,5640,5640,0
|
|
20230922,101000,4144310,5640,5640,5640,5640,0
|
|
20230922,100900,4144310,5640,5640,5640,5640,0
|
|
20230922,100800,4144310,5640,5640,5640,5640,0
|
|
20230922,100700,4144310,5640,5640,5640,5640,0
|
|
20230922,100600,4144310,5640,5640,5640,5640,0
|
|
20230922,100500,4144310,5640,5640,5640,5640,0
|
|
20230922,100400,4144310,5640,5640,5640,5640,2
|
|
20230922,100300,4133030,5640,5640,5640,5640,66
|
|
20230922,100200,3760790,5620,5640,5640,5620,64
|
|
20230922,100100,3400170,5660,5660,5660,5660,0
|
|
20230922,100000,3400170,5660,5660,5660,5660,2
|
|
20230922,095900,3388850,5660,5650,5660,5650,40
|
|
20230922,095800,3162830,5660,5640,5660,5640,144
|
|
20230922,095700,2349620,5640,5640,5640,5640,0
|
|
20230922,095600,2349620,5640,5640,5640,5640,0
|
|
20230922,095500,2349620,5640,5640,5640,5640,0
|
|
20230922,095400,2349620,5640,5640,5640,5640,0
|
|
20230922,095300,2349620,5640,5640,5640,5640,0
|
|
20230922,095200,2349620,5640,5640,5640,5640,0
|
|
20230922,095100,2349620,5640,5640,5640,5640,0
|
|
20230922,095000,2349620,5640,5640,5640,5640,0
|
|
20230922,094900,2349620,5640,5640,5640,5640,0
|
|
20230922,094800,2349620,5640,5640,5640,5640,0
|
|
20230922,094700,2349620,5640,5640,5640,5640,0
|
|
20230922,094600,2349620,5640,5630,5640,5630,10
|
|
20230922,094500,2293310,5650,5650,5650,5650,1
|
|
20230922,094400,2287660,5650,5630,5650,5630,54
|
|
20230922,094300,1983560,5630,5630,5630,5630,0
|
|
20230922,094200,1983560,5630,5630,5630,5630,0
|
|
20230922,094100,1983560,5630,5630,5630,5630,0
|
|
20230922,094000,1983560,5630,5630,5630,5630,0
|
|
20230922,093900,1983560,5630,5630,5630,5630,6
|
|
20230922,093800,1949780,5630,5630,5630,5630,0
|
|
20230922,093700,1949780,5630,5630,5630,5630,3
|
|
20230922,093600,1932890,5630,5630,5630,5630,108
|
|
20230922,093500,1324850,5630,5630,5630,5630,0
|
|
20230922,093400,1324850,5630,5630,5630,5630,0
|
|
20230922,093300,1324850,5630,5630,5630,5630,0
|
|
20230922,093200,1324850,5630,5630,5630,5630,0
|
|
20230922,093100,1324850,5630,5630,5630,5630,0
|
|
20230922,093000,1324850,5630,5640,5640,5630,77
|
|
20230922,092900,891330,5640,5640,5640,5640,1
|
|
20230922,092800,885690,5640,5640,5640,5640,94
|
|
20230922,092700,355530,5650,5650,5650,5650,0
|
|
20230922,092600,355530,5650,5650,5650,5650,0
|
|
20230922,092500,355530,5650,5650,5650,5650,0
|
|
20230922,092400,355530,5650,5650,5650,5650,0
|
|
20230922,092300,355530,5650,5650,5650,5650,0
|
|
20230922,092200,355530,5650,5650,5650,5650,0
|
|
20230922,092100,355530,5650,5650,5650,5650,0
|
|
20230922,092000,355530,5650,5650,5650,5650,0
|
|
20230922,091900,355530,5650,5650,5650,5650,0
|
|
20230922,091800,355530,5650,5650,5650,5650,0
|
|
20230922,091700,355530,5650,5650,5650,5650,0
|
|
20230922,091600,355530,5650,5650,5650,5650,0
|
|
20230922,091500,355530,5650,5650,5650,5650,0
|
|
20230922,091400,355530,5650,5650,5650,5650,0
|
|
20230922,091300,355530,5650,5650,5650,5650,0
|
|
20230922,091200,355530,5650,5650,5650,5650,0
|
|
20230922,091100,355530,5650,5650,5650,5650,0
|
|
20230922,091000,355530,5650,5640,5650,5640,43
|
|
20230922,090900,112980,5650,5650,5650,5650,0
|
|
20230922,090800,112980,5650,5650,5650,5650,0
|
|
20230922,090700,112980,5650,5650,5650,5650,8
|
|
20230922,090600,67780,5640,5640,5640,5640,2
|
|
20230922,090500,56500,5650,5650,5650,5650,5
|
|
20230922,090400,28250,5650,5650,5650,5650,0
|
|
20230922,090300,28250,5650,5650,5650,5650,0
|
|
20230922,090200,28250,5650,5650,5650,5650,0
|
|
20230922,090100,28250,5650,5650,5650,5650,0
|
|
20230922,090000,28250,5650,5650,5650,5650,5
|