586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,184300,122092075,5070,5070,5070,5070,416
|
|
20230811,184200,122092075,5070,5070,5070,5070,0
|
|
20230811,184100,122092075,5070,5070,5070,5070,0
|
|
20230811,184000,122092075,5070,5070,5070,5070,0
|
|
20230811,183900,122092075,5070,5070,5070,5070,0
|
|
20230811,183800,122092075,5070,5070,5070,5070,0
|
|
20230811,183700,122092075,5070,5070,5070,5070,0
|
|
20230811,183600,122092075,5070,5070,5070,5070,0
|
|
20230811,183500,122092075,5070,5070,5070,5070,0
|
|
20230811,183400,122092075,5070,5070,5070,5070,0
|
|
20230811,183300,122092075,5070,5070,5070,5070,0
|
|
20230811,183200,122092075,5070,5070,5070,5070,0
|
|
20230811,183100,122092075,5070,5070,5070,5070,0
|
|
20230811,183000,122092075,5070,5070,5070,5070,0
|
|
20230811,182900,122092075,5070,5070,5070,5070,0
|
|
20230811,182800,122092075,5070,5070,5070,5070,0
|
|
20230811,182700,122092075,5070,5070,5070,5070,0
|
|
20230811,182600,122092075,5070,5070,5070,5070,0
|
|
20230811,182500,122092075,5070,5070,5070,5070,0
|
|
20230811,182400,122092075,5070,5070,5070,5070,0
|
|
20230811,182300,122092075,5070,5070,5070,5070,0
|
|
20230811,182200,122092075,5070,5070,5070,5070,0
|
|
20230811,182100,122092075,5070,5070,5070,5070,0
|
|
20230811,182000,122092075,5070,5070,5070,5070,0
|
|
20230811,181900,122092075,5070,5070,5070,5070,0
|
|
20230811,181800,122092075,5070,5070,5070,5070,0
|
|
20230811,181700,122092075,5070,5070,5070,5070,0
|
|
20230811,181600,122092075,5070,5070,5070,5070,0
|
|
20230811,181500,122092075,5070,5070,5070,5070,0
|
|
20230811,181400,122092075,5070,5070,5070,5070,0
|
|
20230811,181300,122092075,5070,5070,5070,5070,416
|
|
20230811,181200,122092075,5070,5070,5070,5070,0
|
|
20230811,181100,122092075,5070,5070,5070,5070,0
|
|
20230811,181000,122092075,5070,5070,5070,5070,0
|
|
20230811,180900,122092075,5070,5070,5070,5070,0
|
|
20230811,180800,122092075,5070,5070,5070,5070,0
|
|
20230811,180700,122092075,5070,5070,5070,5070,0
|
|
20230811,180600,122092075,5070,5070,5070,5070,0
|
|
20230811,180500,122092075,5070,5070,5070,5070,0
|
|
20230811,180400,122092075,5070,5070,5070,5070,0
|
|
20230811,180300,122092075,5070,5070,5070,5070,0
|
|
20230811,180200,122092075,5070,5070,5070,5070,0
|
|
20230811,180100,122092075,5070,5070,5070,5070,0
|
|
20230811,180000,122092075,5070,5070,5070,5070,0
|
|
20230811,175900,122092075,5070,5070,5070,5070,0
|
|
20230811,175800,122092075,5070,5070,5070,5070,0
|
|
20230811,175700,122092075,5070,5070,5070,5070,0
|
|
20230811,175600,122092075,5070,5070,5070,5070,0
|
|
20230811,175500,122092075,5070,5070,5070,5070,0
|
|
20230811,175400,122092075,5070,5070,5070,5070,0
|
|
20230811,175300,122092075,5070,5070,5070,5070,0
|
|
20230811,175200,122092075,5070,5070,5070,5070,0
|
|
20230811,175100,122092075,5070,5070,5070,5070,0
|
|
20230811,175000,122092075,5070,5070,5070,5070,0
|
|
20230811,174900,122092075,5070,5070,5070,5070,0
|
|
20230811,174800,122092075,5070,5070,5070,5070,0
|
|
20230811,174700,122092075,5070,5070,5070,5070,0
|
|
20230811,174600,122092075,5070,5070,5070,5070,0
|
|
20230811,174500,122092075,5070,5070,5070,5070,0
|
|
20230811,174400,122092075,5070,5070,5070,5070,0
|
|
20230811,174300,122092075,5070,5070,5070,5070,416
|
|
20230811,174200,122092075,5070,5070,5070,5070,0
|
|
20230811,174100,122092075,5070,5070,5070,5070,0
|
|
20230811,174000,122092075,5070,5070,5070,5070,0
|
|
20230811,173900,122092075,5070,5070,5070,5070,0
|
|
20230811,173800,122092075,5070,5070,5070,5070,0
|
|
20230811,173700,122092075,5070,5070,5070,5070,0
|
|
20230811,173600,122092075,5070,5070,5070,5070,0
|
|
20230811,173500,122092075,5070,5070,5070,5070,0
|
|
20230811,173400,122092075,5070,5070,5070,5070,0
|
|
20230811,173300,122092075,5070,5070,5070,5070,0
|
|
20230811,173200,122092075,5070,5070,5070,5070,0
|
|
20230811,173100,122092075,5070,5070,5070,5070,0
|
|
20230811,173000,122092075,5070,5070,5070,5070,0
|
|
20230811,172900,122092075,5070,5070,5070,5070,0
|
|
20230811,172800,122092075,5070,5070,5070,5070,0
|
|
20230811,172700,122092075,5070,5070,5070,5070,0
|
|
20230811,172600,122092075,5070,5070,5070,5070,0
|
|
20230811,172500,122092075,5070,5070,5070,5070,0
|
|
20230811,172400,122092075,5070,5070,5070,5070,0
|
|
20230811,172300,122092075,5070,5070,5070,5070,0
|
|
20230811,172200,122092075,5070,5070,5070,5070,0
|
|
20230811,172100,122092075,5070,5070,5070,5070,0
|
|
20230811,172000,122092075,5070,5070,5070,5070,0
|
|
20230811,171900,122092075,5070,5070,5070,5070,0
|
|
20230811,171800,122092075,5070,5070,5070,5070,0
|
|
20230811,171700,122092075,5070,5070,5070,5070,0
|
|
20230811,171600,122092075,5070,5070,5070,5070,0
|
|
20230811,171500,122092075,5070,5070,5070,5070,0
|
|
20230811,171400,122092075,5070,5070,5070,5070,0
|
|
20230811,171300,122092075,5070,5070,5070,5070,416
|
|
20230811,171200,122092075,5070,5070,5070,5070,0
|
|
20230811,171100,122092075,5070,5070,5070,5070,0
|
|
20230811,171000,122092075,5070,5070,5070,5070,0
|
|
20230811,170900,122092075,5070,5070,5070,5070,0
|
|
20230811,170800,122092075,5070,5070,5070,5070,0
|
|
20230811,170700,122092075,5070,5070,5070,5070,0
|
|
20230811,170600,122092075,5070,5070,5070,5070,0
|
|
20230811,170500,122092075,5070,5070,5070,5070,0
|
|
20230811,170400,122092075,5070,5070,5070,5070,0
|
|
20230811,170300,122092075,5070,5070,5070,5070,0
|
|
20230811,170200,122092075,5070,5070,5070,5070,0
|
|
20230811,170100,122092075,5070,5070,5070,5070,0
|
|
20230811,170000,122092075,5070,5070,5070,5070,0
|
|
20230811,165900,122092075,5070,5070,5070,5070,0
|
|
20230811,165800,122092075,5070,5070,5070,5070,0
|
|
20230811,165700,122092075,5070,5070,5070,5070,0
|
|
20230811,165600,122092075,5070,5070,5070,5070,0
|
|
20230811,165500,122092075,5070,5070,5070,5070,0
|
|
20230811,165400,122092075,5070,5070,5070,5070,0
|
|
20230811,165300,122092075,5070,5070,5070,5070,0
|
|
20230811,165200,122092075,5070,5070,5070,5070,0
|
|
20230811,165100,122092075,5070,5070,5070,5070,0
|
|
20230811,165000,122092075,5070,5070,5070,5070,0
|
|
20230811,164900,122092075,5070,5070,5070,5070,0
|
|
20230811,164800,122092075,5070,5070,5070,5070,0
|
|
20230811,164700,122092075,5070,5070,5070,5070,0
|
|
20230811,164600,122092075,5070,5070,5070,5070,0
|
|
20230811,164500,122092075,5070,5070,5070,5070,0
|
|
20230811,164400,122092075,5070,5070,5070,5070,0
|
|
20230811,164300,122092075,5070,5070,5070,5070,416
|
|
20230811,164200,122092075,5070,5070,5070,5070,0
|
|
20230811,164100,122092075,5070,5070,5070,5070,0
|
|
20230811,164000,122092075,5070,5070,5070,5070,0
|
|
20230811,163900,122092075,5070,5070,5070,5070,0
|
|
20230811,163800,122092075,5070,5070,5070,5070,0
|
|
20230811,163700,122092075,5070,5070,5070,5070,0
|
|
20230811,163600,122092075,5070,5070,5070,5070,0
|
|
20230811,163500,122092075,5070,5070,5070,5070,0
|
|
20230811,163400,122092075,5070,5070,5070,5070,0
|
|
20230811,163300,122092075,5070,5070,5070,5070,0
|
|
20230811,163200,122092075,5070,5070,5070,5070,0
|
|
20230811,163100,122092075,5070,5070,5070,5070,0
|
|
20230811,163000,122092075,5070,5070,5070,5070,0
|
|
20230811,162900,122092075,5070,5070,5070,5070,0
|
|
20230811,162800,122092075,5070,5070,5070,5070,0
|
|
20230811,162700,122092075,5070,5070,5070,5070,0
|
|
20230811,162600,122092075,5070,5070,5070,5070,0
|
|
20230811,162500,122092075,5070,5070,5070,5070,0
|
|
20230811,162400,122092075,5070,5070,5070,5070,0
|
|
20230811,162300,122092075,5070,5070,5070,5070,0
|
|
20230811,162200,122092075,5070,5070,5070,5070,0
|
|
20230811,162100,122092075,5070,5070,5070,5070,0
|
|
20230811,162000,122092075,5070,5070,5070,5070,0
|
|
20230811,161900,122092075,5070,5070,5070,5070,0
|
|
20230811,161800,122092075,5070,5070,5070,5070,0
|
|
20230811,161700,122092075,5070,5070,5070,5070,0
|
|
20230811,161600,122092075,5070,5070,5070,5070,0
|
|
20230811,161500,122092075,5070,5070,5070,5070,0
|
|
20230811,161400,122092075,5070,5070,5070,5070,0
|
|
20230811,161300,122092075,5070,5070,5070,5070,416
|
|
20230811,161200,122092075,5070,5070,5070,5070,0
|
|
20230811,161100,122092075,5070,5070,5070,5070,0
|
|
20230811,161000,122092075,5070,5070,5070,5070,0
|
|
20230811,160900,122092075,5070,5070,5070,5070,0
|
|
20230811,160800,122092075,5070,5070,5070,5070,0
|
|
20230811,160700,122092075,5070,5070,5070,5070,0
|
|
20230811,160600,122092075,5070,5070,5070,5070,0
|
|
20230811,160500,122092075,5070,5070,5070,5070,0
|
|
20230811,160400,122092075,5070,5070,5070,5070,0
|
|
20230811,160300,122092075,5070,5070,5070,5070,0
|
|
20230811,160200,122092075,5070,5070,5070,5070,0
|
|
20230811,160100,122092075,5070,5070,5070,5070,0
|
|
20230811,160000,122092075,5070,5070,5070,5070,0
|
|
20230811,155900,122092075,5070,5070,5070,5070,0
|
|
20230811,155800,122092075,5070,5070,5070,5070,0
|
|
20230811,155700,122092075,5070,5070,5070,5070,0
|
|
20230811,155600,122092075,5070,5070,5070,5070,0
|
|
20230811,155500,122092075,5070,5070,5070,5070,0
|
|
20230811,155400,122092075,5070,5070,5070,5070,0
|
|
20230811,155300,122092075,5070,5070,5070,5070,0
|
|
20230811,155200,122092075,5070,5070,5070,5070,0
|
|
20230811,155100,122092075,5070,5070,5070,5070,0
|
|
20230811,155000,122092075,5070,5070,5070,5070,0
|
|
20230811,154900,122092075,5070,5070,5070,5070,0
|
|
20230811,154800,122092075,5070,5070,5070,5070,0
|
|
20230811,154700,122092075,5070,5070,5070,5070,0
|
|
20230811,154600,122092075,5070,5070,5070,5070,0
|
|
20230811,154500,122092075,5070,5070,5070,5070,0
|
|
20230811,154400,122092075,5070,5070,5070,5070,0
|
|
20230811,154300,122092075,5070,5070,5070,5070,416
|
|
20230811,154200,122092075,5070,5070,5070,5070,0
|
|
20230811,154100,122092075,5070,5070,5070,5070,0
|
|
20230811,154000,122092075,5070,5070,5070,5070,0
|
|
20230811,153900,122092075,5070,5070,5070,5070,0
|
|
20230811,153800,122092075,5070,5070,5070,5070,0
|
|
20230811,153700,122092075,5070,5070,5070,5070,0
|
|
20230811,153600,122092075,5070,5070,5070,5070,0
|
|
20230811,153500,122092075,5070,5070,5070,5070,0
|
|
20230811,153400,122092075,5070,5070,5070,5070,0
|
|
20230811,153300,122092075,5070,5070,5070,5070,0
|
|
20230811,153200,122092075,5070,5070,5070,5070,0
|
|
20230811,153100,122092075,5070,5070,5070,5070,0
|
|
20230811,153000,122092075,5070,5070,5070,5070,416
|
|
20230811,152900,119982955,5090,5090,5090,5090,0
|
|
20230811,152800,119982955,5090,5090,5090,5090,0
|
|
20230811,152700,119982955,5090,5090,5090,5090,0
|
|
20230811,152600,119982955,5090,5090,5090,5090,0
|
|
20230811,152500,119982955,5090,5090,5090,5090,0
|
|
20230811,152400,119982955,5090,5090,5090,5090,0
|
|
20230811,152300,119982955,5090,5090,5090,5090,0
|
|
20230811,152200,119982955,5090,5090,5090,5090,0
|
|
20230811,152100,119982955,5090,5090,5090,5090,0
|
|
20230811,152000,119982955,5090,5090,5090,5090,0
|
|
20230811,151900,119982955,5090,5090,5090,5090,20
|
|
20230811,151800,119881155,5090,5090,5090,5090,1
|
|
20230811,151700,119876065,5090,5090,5090,5090,0
|
|
20230811,151600,119876065,5090,5090,5090,5090,0
|
|
20230811,151500,119876065,5090,5090,5090,5090,8
|
|
20230811,151400,119835345,5090,5090,5090,5090,3
|
|
20230811,151300,119820075,5090,5090,5090,5090,100
|
|
20230811,151200,119311075,5090,5090,5090,5080,36
|
|
20230811,151100,119127845,5090,5090,5090,5090,4
|
|
20230811,151000,119107485,5090,5080,5090,5080,23
|
|
20230811,150900,118990545,5080,5080,5080,5080,0
|
|
20230811,150800,118990545,5080,5080,5080,5080,0
|
|
20230811,150700,118990545,5080,5080,5080,5080,100
|
|
20230811,150600,118482545,5090,5090,5090,5090,10
|
|
20230811,150500,118431645,5080,5080,5080,5080,90
|
|
20230811,150400,117974445,5080,5080,5080,5080,0
|
|
20230811,150300,117974445,5080,5080,5080,5080,10
|
|
20230811,150200,117923645,5090,5090,5090,5090,0
|
|
20230811,150100,117923645,5090,5090,5090,5090,0
|
|
20230811,150000,117923645,5090,5090,5090,5090,0
|
|
20230811,145900,117923645,5090,5090,5090,5090,0
|
|
20230811,145800,117923645,5090,5090,5090,5090,0
|
|
20230811,145700,117923645,5090,5090,5090,5090,11
|
|
20230811,145600,117867655,5070,5070,5070,5070,0
|
|
20230811,145500,117867655,5070,5070,5070,5070,0
|
|
20230811,145400,117867655,5070,5070,5070,5070,0
|
|
20230811,145300,117867655,5070,5070,5070,5070,0
|
|
20230811,145200,117867655,5070,5070,5070,5070,0
|
|
20230811,145100,117867655,5070,5080,5080,5070,304
|
|
20230811,145000,116325885,5080,5080,5080,5080,1
|
|
20230811,144900,116320805,5090,5090,5090,5090,7
|
|
20230811,144800,116285175,5070,5070,5070,5070,88
|
|
20230811,144700,115839015,5080,5080,5080,5080,0
|
|
20230811,144600,115839015,5080,5080,5080,5080,92
|
|
20230811,144500,115371655,5070,5070,5070,5070,0
|
|
20230811,144400,115371655,5070,5070,5070,5070,0
|
|
20230811,144300,115371655,5070,5070,5070,5070,0
|
|
20230811,144200,115371655,5070,5070,5070,5070,0
|
|
20230811,144100,115371655,5070,5070,5070,5070,0
|
|
20230811,144000,115371655,5070,5070,5070,5070,0
|
|
20230811,143900,115371655,5070,5070,5070,5070,0
|
|
20230811,143800,115371655,5070,5070,5070,5070,0
|
|
20230811,143700,115371655,5070,5070,5070,5070,0
|
|
20230811,143600,115371655,5070,5070,5070,5070,0
|
|
20230811,143500,115371655,5070,5070,5070,5070,0
|
|
20230811,143400,115371655,5070,5070,5070,5070,0
|
|
20230811,143300,115371655,5070,5070,5070,5070,0
|
|
20230811,143200,115371655,5070,5070,5070,5070,291
|
|
20230811,143100,113896285,5070,5070,5070,5070,299
|
|
20230811,143000,112380355,5080,5080,5080,5080,0
|
|
20230811,142900,112380355,5080,5080,5080,5080,0
|
|
20230811,142800,112380355,5080,5080,5080,5080,10
|
|
20230811,142700,112329555,5080,5080,5080,5080,0
|
|
20230811,142600,112329555,5080,5080,5080,5080,0
|
|
20230811,142500,112329555,5080,5080,5080,5080,0
|
|
20230811,142400,112329555,5080,5080,5080,5080,201
|
|
20230811,142300,111308475,5090,5090,5090,5090,2
|
|
20230811,142200,111298295,5090,5090,5090,5090,0
|
|
20230811,142100,111298295,5090,5090,5090,5090,0
|
|
20230811,142000,111298295,5090,5090,5090,5090,0
|
|
20230811,141900,111298295,5090,5090,5090,5090,0
|
|
20230811,141800,111298295,5090,5090,5090,5090,0
|
|
20230811,141700,111298295,5090,5090,5090,5090,0
|
|
20230811,141600,111298295,5090,5090,5090,5090,0
|
|
20230811,141500,111298295,5090,5090,5090,5090,0
|
|
20230811,141400,111298295,5090,5090,5090,5090,0
|
|
20230811,141300,111298295,5090,5090,5090,5090,0
|
|
20230811,141200,111298295,5090,5090,5090,5090,2
|
|
20230811,141100,111288115,5090,5080,5090,5080,16
|
|
20230811,141000,111206735,5080,5080,5080,5080,0
|
|
20230811,140900,111206735,5080,5090,5090,5080,41
|
|
20230811,140800,110998055,5090,5090,5090,5090,0
|
|
20230811,140700,110998055,5090,5090,5090,5090,0
|
|
20230811,140600,110998055,5090,5090,5090,5090,10
|
|
20230811,140500,110947155,5080,5080,5080,5080,3
|
|
20230811,140400,110931915,5090,5090,5090,5090,0
|
|
20230811,140300,110931915,5090,5090,5090,5090,0
|
|
20230811,140200,110931915,5090,5090,5090,5090,10
|
|
20230811,140100,110881015,5070,5070,5070,5070,13
|
|
20230811,140000,110815105,5080,5080,5080,5080,0
|
|
20230811,135900,110815105,5080,5080,5080,5080,27
|
|
20230811,135800,110677945,5090,5090,5090,5090,1
|
|
20230811,135700,110672855,5080,5080,5080,5080,0
|
|
20230811,135600,110672855,5080,5080,5080,5080,0
|
|
20230811,135500,110672855,5080,5080,5090,5080,111
|
|
20230811,135400,110108955,5070,5070,5070,5070,0
|
|
20230811,135300,110108955,5070,5070,5070,5070,0
|
|
20230811,135200,110108955,5070,5070,5070,5070,7
|
|
20230811,135100,110073465,5070,5070,5070,5070,7
|
|
20230811,135000,110037975,5070,5070,5070,5070,0
|
|
20230811,134900,110037975,5070,5070,5070,5070,0
|
|
20230811,134800,110037975,5070,5070,5070,5070,0
|
|
20230811,134700,110037975,5070,5070,5070,5070,2
|
|
20230811,134600,110027835,5070,5070,5070,5070,6
|
|
20230811,134500,109997415,5070,5070,5070,5070,1
|
|
20230811,134400,109992345,5070,5070,5070,5070,0
|
|
20230811,134300,109992345,5070,5070,5070,5070,0
|
|
20230811,134200,109992345,5070,5070,5070,5070,0
|
|
20230811,134100,109992345,5070,5070,5070,5070,0
|
|
20230811,134000,109992345,5070,5070,5070,5070,1
|
|
20230811,133900,109987275,5070,5070,5070,5070,0
|
|
20230811,133800,109987275,5070,5070,5070,5070,0
|
|
20230811,133700,109987275,5070,5070,5070,5070,345
|
|
20230811,133600,108238125,5070,5070,5070,5070,101
|
|
20230811,133500,107726055,5060,5060,5060,5060,0
|
|
20230811,133400,107726055,5060,5060,5060,5060,0
|
|
20230811,133300,107726055,5060,5060,5060,5060,0
|
|
20230811,133200,107726055,5060,5060,5060,5060,0
|
|
20230811,133100,107726055,5060,5060,5060,5060,0
|
|
20230811,133000,107726055,5060,5090,5090,5060,929
|
|
20230811,132900,103017115,5090,5090,5090,5090,0
|
|
20230811,132800,103017115,5090,5090,5090,5090,0
|
|
20230811,132700,103017115,5090,5090,5090,5090,196
|
|
20230811,132600,102019475,5100,5100,5100,5100,0
|
|
20230811,132500,102019475,5100,5100,5100,5100,0
|
|
20230811,132400,102019475,5100,5100,5100,5100,0
|
|
20230811,132300,102019475,5100,5100,5100,5100,0
|
|
20230811,132200,102019475,5100,5100,5100,5100,0
|
|
20230811,132100,102019475,5100,5100,5100,5100,0
|
|
20230811,132000,102019475,5100,5100,5100,5100,0
|
|
20230811,131900,102019475,5100,5100,5100,5100,0
|
|
20230811,131800,102019475,5100,5100,5100,5100,2
|
|
20230811,131700,102009275,5100,5100,5100,5100,0
|
|
20230811,131600,102009275,5100,5100,5100,5100,0
|
|
20230811,131500,102009275,5100,5100,5100,5100,0
|
|
20230811,131400,102009275,5100,5100,5100,5100,70
|
|
20230811,131300,101652275,5100,5100,5100,5100,0
|
|
20230811,131200,101652275,5100,5100,5100,5100,10
|
|
20230811,131100,101601275,5100,5100,5100,5100,0
|
|
20230811,131000,101601275,5100,5110,5110,5100,148
|
|
20230811,130900,100846165,5130,5130,5130,5130,0
|
|
20230811,130800,100846165,5130,5130,5130,5130,0
|
|
20230811,130700,100846165,5130,5110,5130,5110,240
|
|
20230811,130600,99615205,5100,5100,5100,5100,490
|
|
20230811,130500,97116205,5110,5110,5110,5110,0
|
|
20230811,130400,97116205,5110,5110,5110,5110,1
|
|
20230811,130300,97111095,5100,5100,5100,5100,0
|
|
20230811,130200,97111095,5100,5100,5100,5100,0
|
|
20230811,130100,97111095,5100,5100,5100,5100,2
|
|
20230811,130000,97100895,5100,5100,5100,5100,0
|
|
20230811,125900,97100895,5100,5110,5110,5100,1003
|
|
20230811,125800,91983285,5120,5120,5120,5120,0
|
|
20230811,125700,91983285,5120,5120,5120,5120,0
|
|
20230811,125600,91983285,5120,5120,5120,5120,28
|
|
20230811,125500,91839925,5130,5130,5130,5130,0
|
|
20230811,125400,91839925,5130,5130,5130,5130,0
|
|
20230811,125300,91839925,5130,5130,5130,5130,0
|
|
20230811,125200,91839925,5130,5130,5130,5130,0
|
|
20230811,125100,91839925,5130,5130,5130,5130,1
|
|
20230811,125000,91834795,5130,5130,5130,5130,0
|
|
20230811,124900,91834795,5130,5130,5130,5130,0
|
|
20230811,124800,91834795,5130,5130,5130,5130,0
|
|
20230811,124700,91834795,5130,5130,5130,5130,0
|
|
20230811,124600,91834795,5130,5120,5130,5120,3
|
|
20230811,124500,91819425,5110,5110,5110,5110,0
|
|
20230811,124400,91819425,5110,5110,5110,5110,0
|
|
20230811,124300,91819425,5110,5110,5110,5110,0
|
|
20230811,124200,91819425,5110,5110,5110,5110,0
|
|
20230811,124100,91819425,5110,5110,5110,5110,4
|
|
20230811,124000,91798985,5110,5110,5110,5110,0
|
|
20230811,123900,91798985,5110,5120,5120,5110,25
|
|
20230811,123800,91671175,5120,5120,5120,5120,2
|
|
20230811,123700,91660935,5130,5130,5130,5130,0
|
|
20230811,123600,91660935,5130,5130,5130,5130,0
|
|
20230811,123500,91660935,5130,5130,5130,5130,0
|
|
20230811,123400,91660935,5130,5130,5130,5130,0
|
|
20230811,123300,91660935,5130,5130,5130,5130,501
|
|
20230811,123200,89090805,5100,5100,5100,5100,417
|
|
20230811,123100,86964105,5110,5110,5110,5110,49
|
|
20230811,123000,86713715,5120,5120,5120,5120,0
|
|
20230811,122900,86713715,5120,5120,5120,5120,0
|
|
20230811,122800,86713715,5120,5120,5120,5120,50
|
|
20230811,122700,86457715,5110,5100,5110,5100,3308
|
|
20230811,122600,69579895,5100,5080,5100,5080,919
|
|
20230811,122500,64908295,5070,5070,5070,5070,302
|
|
20230811,122400,63377155,5070,5070,5070,5070,2
|
|
20230811,122300,63367015,5060,5060,5060,5060,0
|
|
20230811,122200,63367015,5060,5060,5060,5060,0
|
|
20230811,122100,63367015,5060,5060,5060,5060,0
|
|
20230811,122000,63367015,5060,5060,5060,5060,0
|
|
20230811,121900,63367015,5060,5060,5060,5060,0
|
|
20230811,121800,63367015,5060,5060,5060,5060,0
|
|
20230811,121700,63367015,5060,5060,5060,5060,0
|
|
20230811,121600,63367015,5060,5060,5060,5060,0
|
|
20230811,121500,63367015,5060,5060,5060,5060,0
|
|
20230811,121400,63367015,5060,5060,5060,5060,51
|
|
20230811,121300,63108955,5070,5070,5070,5070,0
|
|
20230811,121200,63108955,5070,5070,5070,5070,0
|
|
20230811,121100,63108955,5070,5070,5070,5070,2
|
|
20230811,121000,63098815,5060,5060,5060,5060,154
|
|
20230811,120900,62319575,5050,5060,5060,5050,174
|
|
20230811,120800,61440675,5050,5050,5050,5050,146
|
|
20230811,120700,60703375,5060,5050,5060,5050,288
|
|
20230811,120600,59247445,5060,5040,5070,5040,743
|
|
20230811,120500,55486525,5040,5050,5060,5040,226
|
|
20230811,120400,54345895,5090,5090,5090,5090,0
|
|
20230811,120300,54345895,5090,5090,5090,5090,244
|
|
20230811,120200,53103935,5100,5050,5100,5050,1272
|
|
20230811,120100,46651235,5060,5060,5060,5060,3
|
|
20230811,120000,46636055,5060,5060,5060,5060,0
|
|
20230811,115900,46636055,5060,5060,5060,5060,101
|
|
20230811,115800,46124995,5050,5050,5050,5050,239
|
|
20230811,115700,44918045,5050,5050,5050,5050,0
|
|
20230811,115600,44918045,5050,5050,5050,5050,188
|
|
20230811,115500,43968645,5050,5050,5050,5050,0
|
|
20230811,115400,43968645,5050,5050,5050,5050,0
|
|
20230811,115300,43968645,5050,5050,5050,5050,0
|
|
20230811,115200,43968645,5050,5050,5050,5050,1
|
|
20230811,115100,43963595,5010,5010,5010,5010,0
|
|
20230811,115000,43963595,5010,5010,5010,5010,0
|
|
20230811,114900,43963595,5010,5010,5010,5010,0
|
|
20230811,114800,43963595,5010,5010,5010,5010,0
|
|
20230811,114700,43963595,5010,5010,5010,5010,0
|
|
20230811,114600,43963595,5010,5010,5010,5010,0
|
|
20230811,114500,43963595,5010,5010,5010,5010,0
|
|
20230811,114400,43963595,5010,5010,5010,5010,0
|
|
20230811,114300,43963595,5010,5010,5010,5010,0
|
|
20230811,114200,43963595,5010,5010,5010,5010,0
|
|
20230811,114100,43963595,5010,5010,5010,5010,0
|
|
20230811,114000,43963595,5010,5010,5010,5010,0
|
|
20230811,113900,43963595,5010,5010,5010,5010,0
|
|
20230811,113800,43963595,5010,5010,5010,5010,0
|
|
20230811,113700,43963595,5010,5010,5010,5010,0
|
|
20230811,113600,43963595,5010,5010,5010,5010,100
|
|
20230811,113500,43462595,5010,5010,5010,5010,200
|
|
20230811,113400,42460595,5010,5010,5010,5010,0
|
|
20230811,113300,42460595,5010,5010,5010,5010,0
|
|
20230811,113200,42460595,5010,5010,5010,5010,0
|
|
20230811,113100,42460595,5010,5010,5010,5010,0
|
|
20230811,113000,42460595,5010,5010,5010,5010,0
|
|
20230811,112900,42460595,5010,5010,5010,5010,0
|
|
20230811,112800,42460595,5010,5010,5010,5010,0
|
|
20230811,112700,42460595,5010,5010,5010,5010,0
|
|
20230811,112600,42460595,5010,5010,5010,5010,2
|
|
20230811,112500,42450575,5020,5020,5020,5020,0
|
|
20230811,112400,42450575,5020,5020,5020,5020,0
|
|
20230811,112300,42450575,5020,5020,5020,5020,2
|
|
20230811,112200,42440535,5020,5020,5020,5020,0
|
|
20230811,112100,42440535,5020,5020,5020,5020,0
|
|
20230811,112000,42440535,5020,5020,5020,5020,0
|
|
20230811,111900,42440535,5020,5020,5020,5020,0
|
|
20230811,111800,42440535,5020,5020,5020,5020,0
|
|
20230811,111700,42440535,5020,5020,5020,5020,0
|
|
20230811,111600,42440535,5020,5020,5020,5020,0
|
|
20230811,111500,42440535,5020,5020,5020,5020,0
|
|
20230811,111400,42440535,5020,5020,5020,5020,0
|
|
20230811,111300,42440535,5020,5020,5020,5020,0
|
|
20230811,111200,42440535,5020,5020,5020,5020,0
|
|
20230811,111100,42440535,5020,5020,5020,5020,0
|
|
20230811,111000,42440535,5020,5020,5020,5020,0
|
|
20230811,110900,42440535,5020,5020,5020,5020,0
|
|
20230811,110800,42440535,5020,5020,5020,5020,0
|
|
20230811,110700,42440535,5020,5020,5020,5020,0
|
|
20230811,110600,42440535,5020,5020,5020,5020,0
|
|
20230811,110500,42440535,5020,5020,5020,5020,0
|
|
20230811,110400,42440535,5020,5020,5020,5020,0
|
|
20230811,110300,42440535,5020,5020,5020,5020,0
|
|
20230811,110200,42440535,5020,5020,5020,5020,0
|
|
20230811,110100,42440535,5020,5020,5020,5020,0
|
|
20230811,110000,42440535,5020,5020,5020,5020,0
|
|
20230811,105900,42440535,5020,5020,5020,5020,20
|
|
20230811,105800,42340135,5020,5020,5020,5020,0
|
|
20230811,105700,42340135,5020,5020,5020,5020,0
|
|
20230811,105600,42340135,5020,5020,5020,5020,0
|
|
20230811,105500,42340135,5020,5020,5020,5020,0
|
|
20230811,105400,42340135,5020,5020,5020,5020,0
|
|
20230811,105300,42340135,5020,5020,5020,5020,0
|
|
20230811,105200,42340135,5020,5020,5020,5020,0
|
|
20230811,105100,42340135,5020,5020,5020,5020,0
|
|
20230811,105000,42340135,5020,5020,5020,5020,0
|
|
20230811,104900,42340135,5020,5020,5020,5020,0
|
|
20230811,104800,42340135,5020,5020,5020,5020,0
|
|
20230811,104700,42340135,5020,5020,5020,5020,0
|
|
20230811,104600,42340135,5020,5020,5020,5020,0
|
|
20230811,104500,42340135,5020,5020,5020,5020,0
|
|
20230811,104400,42340135,5020,5020,5020,5020,0
|
|
20230811,104300,42340135,5020,5020,5020,5020,0
|
|
20230811,104200,42340135,5020,5030,5030,5020,553
|
|
20230811,104100,39560145,5030,5030,5030,5030,0
|
|
20230811,104000,39560145,5030,5030,5030,5030,0
|
|
20230811,103900,39560145,5030,5030,5030,5030,0
|
|
20230811,103800,39560145,5030,5030,5030,5030,5
|
|
20230811,103700,39534995,5050,5050,5050,5050,35
|
|
20230811,103600,39358245,5050,5050,5050,5050,0
|
|
20230811,103500,39358245,5050,5050,5050,5050,200
|
|
20230811,103400,38348245,5050,5040,5050,5040,101
|
|
20230811,103300,37838225,5030,5030,5030,5030,96
|
|
20230811,103200,37355345,5030,5030,5030,5030,0
|
|
20230811,103100,37355345,5030,5030,5030,5030,0
|
|
20230811,103000,37355345,5030,5030,5030,5030,0
|
|
20230811,102900,37355345,5030,5030,5030,5030,0
|
|
20230811,102800,37355345,5030,5030,5030,5030,0
|
|
20230811,102700,37355345,5030,5030,5030,5030,0
|
|
20230811,102600,37355345,5030,5030,5030,5030,0
|
|
20230811,102500,37355345,5030,5030,5030,5030,0
|
|
20230811,102400,37355345,5030,5030,5030,5030,0
|
|
20230811,102300,37355345,5030,5030,5030,5030,0
|
|
20230811,102200,37355345,5030,5030,5030,5030,0
|
|
20230811,102100,37355345,5030,5030,5030,5030,0
|
|
20230811,102000,37355345,5030,5030,5030,5030,0
|
|
20230811,101900,37355345,5030,5030,5030,5030,0
|
|
20230811,101800,37355345,5030,5030,5030,5030,1
|
|
20230811,101700,37350315,5050,5050,5050,5050,0
|
|
20230811,101600,37350315,5050,5050,5050,5050,0
|
|
20230811,101500,37350315,5050,5050,5050,5050,255
|
|
20230811,101400,36062565,5050,5050,5050,5050,415
|
|
20230811,101300,33966815,5050,5050,5050,5050,0
|
|
20230811,101200,33966815,5050,5050,5050,5050,0
|
|
20230811,101100,33966815,5050,5050,5050,5050,0
|
|
20230811,101000,33966815,5050,5050,5050,5050,1100
|
|
20230811,100900,28411815,5050,5050,5050,5050,0
|
|
20230811,100800,28411815,5050,5050,5050,5050,0
|
|
20230811,100700,28411815,5050,5050,5050,5050,5
|
|
20230811,100600,28386565,5050,5050,5050,5050,0
|
|
20230811,100500,28386565,5050,5050,5050,5050,1
|
|
20230811,100400,28381515,5050,5050,5050,5050,1
|
|
20230811,100300,28376465,5020,5020,5020,5020,0
|
|
20230811,100200,28376465,5020,5020,5020,5020,0
|
|
20230811,100100,28376465,5020,5020,5020,5020,0
|
|
20230811,100000,28376465,5020,5020,5020,5020,0
|
|
20230811,095900,28376465,5020,5020,5020,5020,0
|
|
20230811,095800,28376465,5020,5020,5020,5020,0
|
|
20230811,095700,28376465,5020,5020,5020,5020,1
|
|
20230811,095600,28371445,5020,5020,5020,5020,25
|
|
20230811,095500,28245945,5050,5050,5050,5050,0
|
|
20230811,095400,28245945,5050,5050,5050,5050,0
|
|
20230811,095300,28245945,5050,5050,5050,5050,391
|
|
20230811,095200,26271395,5040,5040,5040,5040,0
|
|
20230811,095100,26271395,5040,5040,5040,5040,0
|
|
20230811,095000,26271395,5040,5040,5040,5040,0
|
|
20230811,094900,26271395,5040,5040,5040,5040,4
|
|
20230811,094800,26251235,5040,5040,5040,5040,0
|
|
20230811,094700,26251235,5040,5040,5040,5040,10
|
|
20230811,094600,26200835,5040,5040,5050,5040,32
|
|
20230811,094500,26039285,5030,5030,5030,5030,145
|
|
20230811,094400,25309935,5030,5030,5030,5030,38
|
|
20230811,094300,25118795,5020,5020,5020,5020,0
|
|
20230811,094200,25118795,5020,5020,5020,5020,0
|
|
20230811,094100,25118795,5020,5020,5020,5020,0
|
|
20230811,094000,25118795,5020,5020,5020,5020,0
|
|
20230811,093900,25118795,5020,5020,5020,5020,0
|
|
20230811,093800,25118795,5020,5010,5020,5010,72
|
|
20230811,093700,24757575,5000,5000,5000,5000,0
|
|
20230811,093600,24757575,5000,5000,5000,5000,0
|
|
20230811,093500,24757575,5000,5000,5000,5000,0
|
|
20230811,093400,24757575,5000,5000,5000,5000,0
|
|
20230811,093300,24757575,5000,5000,5000,5000,0
|
|
20230811,093200,24757575,5000,5000,5000,5000,0
|
|
20230811,093100,24757575,5000,5000,5000,5000,0
|
|
20230811,093000,24757575,5000,5000,5000,5000,0
|
|
20230811,092900,24757575,5000,5000,5000,5000,0
|
|
20230811,092800,24757575,5000,5000,5000,5000,0
|
|
20230811,092700,24757575,5000,5000,5000,5000,0
|
|
20230811,092600,24757575,5000,5000,5000,5000,0
|
|
20230811,092500,24757575,5000,5000,5000,5000,0
|
|
20230811,092400,24757575,5000,5000,5000,5000,0
|
|
20230811,092300,24757575,5000,5000,5000,5000,0
|
|
20230811,092200,24757575,5000,5000,5000,5000,0
|
|
20230811,092100,24757575,5000,5000,5000,5000,0
|
|
20230811,092000,24757575,5000,5000,5000,5000,0
|
|
20230811,091900,24757575,5000,5000,5000,5000,0
|
|
20230811,091800,24757575,5000,5000,5000,5000,0
|
|
20230811,091700,24757575,5000,4990,5000,4990,1733
|
|
20230811,091600,16095585,4990,4990,4990,4990,12
|
|
20230811,091500,16035705,4985,5000,5000,4985,240
|
|
20230811,091400,14836590,5000,5000,5000,5000,14
|
|
20230811,091300,14766590,5000,5000,5000,5000,13
|
|
20230811,091200,14701590,5000,5000,5000,5000,624
|
|
20230811,091100,11581590,5000,5000,5000,5000,0
|
|
20230811,091000,11581590,5000,5000,5000,5000,21
|
|
20230811,090900,11476590,5000,5000,5000,5000,0
|
|
20230811,090800,11476590,5000,5000,5000,5000,46
|
|
20230811,090700,11246590,5000,5000,5000,5000,0
|
|
20230811,090600,11246590,5000,5000,5000,5000,0
|
|
20230811,090500,11246590,5000,5000,5000,5000,1
|
|
20230811,090400,11241590,5000,5000,5000,5000,0
|
|
20230811,090300,11241590,5000,5000,5000,5000,43
|
|
20230811,090200,11026590,5000,5000,5000,5000,21
|
|
20230811,090100,10921590,5000,5010,5010,5000,658
|
|
20230811,090000,7630780,5030,5000,5030,5000,1526
|