585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,184200,114546880,5060,5060,5060,5060,761
|
|
20230823,184100,114546880,5060,5060,5060,5060,0
|
|
20230823,184000,114546880,5060,5060,5060,5060,0
|
|
20230823,183900,114546880,5060,5060,5060,5060,0
|
|
20230823,183800,114546880,5060,5060,5060,5060,0
|
|
20230823,183700,114546880,5060,5060,5060,5060,0
|
|
20230823,183600,114546880,5060,5060,5060,5060,0
|
|
20230823,183500,114546880,5060,5060,5060,5060,0
|
|
20230823,183400,114546880,5060,5060,5060,5060,0
|
|
20230823,183300,114546880,5060,5060,5060,5060,0
|
|
20230823,183200,114546880,5060,5060,5060,5060,0
|
|
20230823,183100,114546880,5060,5060,5060,5060,0
|
|
20230823,183000,114546880,5060,5060,5060,5060,0
|
|
20230823,182900,114546880,5060,5060,5060,5060,0
|
|
20230823,182800,114546880,5060,5060,5060,5060,0
|
|
20230823,182700,114546880,5060,5060,5060,5060,0
|
|
20230823,182600,114546880,5060,5060,5060,5060,0
|
|
20230823,182500,114546880,5060,5060,5060,5060,0
|
|
20230823,182400,114546880,5060,5060,5060,5060,0
|
|
20230823,182300,114546880,5060,5060,5060,5060,0
|
|
20230823,182200,114546880,5060,5060,5060,5060,0
|
|
20230823,182100,114546880,5060,5060,5060,5060,0
|
|
20230823,182000,114546880,5060,5060,5060,5060,0
|
|
20230823,181900,114546880,5060,5060,5060,5060,0
|
|
20230823,181800,114546880,5060,5060,5060,5060,0
|
|
20230823,181700,114546880,5060,5060,5060,5060,0
|
|
20230823,181600,114546880,5060,5060,5060,5060,0
|
|
20230823,181500,114546880,5060,5060,5060,5060,0
|
|
20230823,181400,114546880,5060,5060,5060,5060,0
|
|
20230823,181300,114546880,5060,5060,5060,5060,0
|
|
20230823,181200,114546880,5060,5060,5060,5060,761
|
|
20230823,181100,114546880,5060,5060,5060,5060,0
|
|
20230823,181000,114546880,5060,5060,5060,5060,0
|
|
20230823,180900,114546880,5060,5060,5060,5060,0
|
|
20230823,180800,114546880,5060,5060,5060,5060,0
|
|
20230823,180700,114546880,5060,5060,5060,5060,0
|
|
20230823,180600,114546880,5060,5060,5060,5060,0
|
|
20230823,180500,114546880,5060,5060,5060,5060,0
|
|
20230823,180400,114546880,5060,5060,5060,5060,0
|
|
20230823,180300,114546880,5060,5060,5060,5060,0
|
|
20230823,180200,114546880,5060,5060,5060,5060,0
|
|
20230823,180100,114546880,5060,5060,5060,5060,0
|
|
20230823,180000,114546880,5060,5060,5060,5060,0
|
|
20230823,175900,114546880,5060,5060,5060,5060,0
|
|
20230823,175800,114546880,5060,5060,5060,5060,0
|
|
20230823,175700,114546880,5060,5060,5060,5060,0
|
|
20230823,175600,114546880,5060,5060,5060,5060,0
|
|
20230823,175500,114546880,5060,5060,5060,5060,0
|
|
20230823,175400,114546880,5060,5060,5060,5060,0
|
|
20230823,175300,114546880,5060,5060,5060,5060,0
|
|
20230823,175200,114546880,5060,5060,5060,5060,0
|
|
20230823,175100,114546880,5060,5060,5060,5060,0
|
|
20230823,175000,114546880,5060,5060,5060,5060,0
|
|
20230823,174900,114546880,5060,5060,5060,5060,0
|
|
20230823,174800,114546880,5060,5060,5060,5060,0
|
|
20230823,174700,114546880,5060,5060,5060,5060,0
|
|
20230823,174600,114546880,5060,5060,5060,5060,0
|
|
20230823,174500,114546880,5060,5060,5060,5060,0
|
|
20230823,174400,114546880,5060,5060,5060,5060,0
|
|
20230823,174300,114546880,5060,5060,5060,5060,0
|
|
20230823,174200,114546880,5060,5060,5060,5060,761
|
|
20230823,174100,114546880,5060,5060,5060,5060,0
|
|
20230823,174000,114546880,5060,5060,5060,5060,0
|
|
20230823,173900,114546880,5060,5060,5060,5060,0
|
|
20230823,173800,114546880,5060,5060,5060,5060,0
|
|
20230823,173700,114546880,5060,5060,5060,5060,0
|
|
20230823,173600,114546880,5060,5060,5060,5060,0
|
|
20230823,173500,114546880,5060,5060,5060,5060,0
|
|
20230823,173400,114546880,5060,5060,5060,5060,0
|
|
20230823,173300,114546880,5060,5060,5060,5060,0
|
|
20230823,173200,114546880,5060,5060,5060,5060,0
|
|
20230823,173100,114546880,5060,5060,5060,5060,0
|
|
20230823,173000,114546880,5060,5060,5060,5060,0
|
|
20230823,172900,114546880,5060,5060,5060,5060,0
|
|
20230823,172800,114546880,5060,5060,5060,5060,0
|
|
20230823,172700,114546880,5060,5060,5060,5060,0
|
|
20230823,172600,114546880,5060,5060,5060,5060,0
|
|
20230823,172500,114546880,5060,5060,5060,5060,0
|
|
20230823,172400,114546880,5060,5060,5060,5060,0
|
|
20230823,172300,114546880,5060,5060,5060,5060,0
|
|
20230823,172200,114546880,5060,5060,5060,5060,0
|
|
20230823,172100,114546880,5060,5060,5060,5060,0
|
|
20230823,172000,114546880,5060,5060,5060,5060,0
|
|
20230823,171900,114546880,5060,5060,5060,5060,0
|
|
20230823,171800,114546880,5060,5060,5060,5060,0
|
|
20230823,171700,114546880,5060,5060,5060,5060,0
|
|
20230823,171600,114546880,5060,5060,5060,5060,0
|
|
20230823,171500,114546880,5060,5060,5060,5060,0
|
|
20230823,171400,114546880,5060,5060,5060,5060,0
|
|
20230823,171300,114546880,5060,5060,5060,5060,0
|
|
20230823,171200,114546880,5060,5060,5060,5060,761
|
|
20230823,171100,114546880,5060,5060,5060,5060,0
|
|
20230823,171000,114546880,5060,5060,5060,5060,0
|
|
20230823,170900,114546880,5060,5060,5060,5060,0
|
|
20230823,170800,114546880,5060,5060,5060,5060,0
|
|
20230823,170700,114546880,5060,5060,5060,5060,0
|
|
20230823,170600,114546880,5060,5060,5060,5060,0
|
|
20230823,170500,114546880,5060,5060,5060,5060,0
|
|
20230823,170400,114546880,5060,5060,5060,5060,0
|
|
20230823,170300,114546880,5060,5060,5060,5060,0
|
|
20230823,170200,114546880,5060,5060,5060,5060,0
|
|
20230823,170100,114546880,5060,5060,5060,5060,0
|
|
20230823,170000,114546880,5060,5060,5060,5060,0
|
|
20230823,165900,114546880,5060,5060,5060,5060,0
|
|
20230823,165800,114546880,5060,5060,5060,5060,0
|
|
20230823,165700,114546880,5060,5060,5060,5060,0
|
|
20230823,165600,114546880,5060,5060,5060,5060,0
|
|
20230823,165500,114546880,5060,5060,5060,5060,0
|
|
20230823,165400,114546880,5060,5060,5060,5060,0
|
|
20230823,165300,114546880,5060,5060,5060,5060,0
|
|
20230823,165200,114546880,5060,5060,5060,5060,0
|
|
20230823,165100,114546880,5060,5060,5060,5060,0
|
|
20230823,165000,114546880,5060,5060,5060,5060,0
|
|
20230823,164900,114546880,5060,5060,5060,5060,0
|
|
20230823,164800,114546880,5060,5060,5060,5060,0
|
|
20230823,164700,114546880,5060,5060,5060,5060,0
|
|
20230823,164600,114546880,5060,5060,5060,5060,0
|
|
20230823,164500,114546880,5060,5060,5060,5060,0
|
|
20230823,164400,114546880,5060,5060,5060,5060,0
|
|
20230823,164300,114546880,5060,5060,5060,5060,0
|
|
20230823,164200,114546880,5060,5060,5060,5060,761
|
|
20230823,164100,114546880,5060,5060,5060,5060,0
|
|
20230823,164000,114546880,5060,5060,5060,5060,0
|
|
20230823,163900,114546880,5060,5060,5060,5060,0
|
|
20230823,163800,114546880,5060,5060,5060,5060,0
|
|
20230823,163700,114546880,5060,5060,5060,5060,0
|
|
20230823,163600,114546880,5060,5060,5060,5060,0
|
|
20230823,163500,114546880,5060,5060,5060,5060,0
|
|
20230823,163400,114546880,5060,5060,5060,5060,0
|
|
20230823,163300,114546880,5060,5060,5060,5060,0
|
|
20230823,163200,114546880,5060,5060,5060,5060,0
|
|
20230823,163100,114546880,5060,5060,5060,5060,0
|
|
20230823,163000,114546880,5060,5060,5060,5060,0
|
|
20230823,162900,114546880,5060,5060,5060,5060,0
|
|
20230823,162800,114546880,5060,5060,5060,5060,0
|
|
20230823,162700,114546880,5060,5060,5060,5060,0
|
|
20230823,162600,114546880,5060,5060,5060,5060,0
|
|
20230823,162500,114546880,5060,5060,5060,5060,0
|
|
20230823,162400,114546880,5060,5060,5060,5060,0
|
|
20230823,162300,114546880,5060,5060,5060,5060,0
|
|
20230823,162200,114546880,5060,5060,5060,5060,0
|
|
20230823,162100,114546880,5060,5060,5060,5060,0
|
|
20230823,162000,114546880,5060,5060,5060,5060,0
|
|
20230823,161900,114546880,5060,5060,5060,5060,0
|
|
20230823,161800,114546880,5060,5060,5060,5060,0
|
|
20230823,161700,114546880,5060,5060,5060,5060,0
|
|
20230823,161600,114546880,5060,5060,5060,5060,0
|
|
20230823,161500,114546880,5060,5060,5060,5060,0
|
|
20230823,161400,114546880,5060,5060,5060,5060,0
|
|
20230823,161300,114546880,5060,5060,5060,5060,0
|
|
20230823,161200,114546880,5060,5060,5060,5060,761
|
|
20230823,161100,114546880,5060,5060,5060,5060,0
|
|
20230823,161000,114546880,5060,5060,5060,5060,0
|
|
20230823,160900,114546880,5060,5060,5060,5060,0
|
|
20230823,160800,114546880,5060,5060,5060,5060,0
|
|
20230823,160700,114546880,5060,5060,5060,5060,0
|
|
20230823,160600,114546880,5060,5060,5060,5060,0
|
|
20230823,160500,114546880,5060,5060,5060,5060,0
|
|
20230823,160400,114546880,5060,5060,5060,5060,0
|
|
20230823,160300,114546880,5060,5060,5060,5060,0
|
|
20230823,160200,114546880,5060,5060,5060,5060,0
|
|
20230823,160100,114546880,5060,5060,5060,5060,0
|
|
20230823,160000,114546880,5060,5060,5060,5060,0
|
|
20230823,155900,114546880,5060,5060,5060,5060,0
|
|
20230823,155800,114546880,5060,5060,5060,5060,0
|
|
20230823,155700,114546880,5060,5060,5060,5060,0
|
|
20230823,155600,114546880,5060,5060,5060,5060,0
|
|
20230823,155500,114546880,5060,5060,5060,5060,0
|
|
20230823,155400,114546880,5060,5060,5060,5060,0
|
|
20230823,155300,114546880,5060,5060,5060,5060,0
|
|
20230823,155200,114546880,5060,5060,5060,5060,0
|
|
20230823,155100,114546880,5060,5060,5060,5060,0
|
|
20230823,155000,114546880,5060,5060,5060,5060,0
|
|
20230823,154900,114546880,5060,5060,5060,5060,0
|
|
20230823,154800,114546880,5060,5060,5060,5060,0
|
|
20230823,154700,114546880,5060,5060,5060,5060,0
|
|
20230823,154600,114546880,5060,5060,5060,5060,0
|
|
20230823,154500,114546880,5060,5060,5060,5060,0
|
|
20230823,154400,114546880,5060,5060,5060,5060,0
|
|
20230823,154300,114546880,5060,5060,5060,5060,0
|
|
20230823,154200,114546880,5060,5060,5060,5060,761
|
|
20230823,154100,114546880,5060,5060,5060,5060,0
|
|
20230823,154000,114546880,5060,5060,5060,5060,0
|
|
20230823,153900,114546880,5060,5060,5060,5060,0
|
|
20230823,153800,114546880,5060,5060,5060,5060,0
|
|
20230823,153700,114546880,5060,5060,5060,5060,0
|
|
20230823,153600,114546880,5060,5060,5060,5060,0
|
|
20230823,153500,114546880,5060,5060,5060,5060,0
|
|
20230823,153400,114546880,5060,5060,5060,5060,0
|
|
20230823,153300,114546880,5060,5060,5060,5060,0
|
|
20230823,153200,114546880,5060,5060,5060,5060,0
|
|
20230823,153100,114546880,5060,5060,5060,5060,0
|
|
20230823,153000,114546880,5060,5060,5060,5060,761
|
|
20230823,152900,110696220,5070,5070,5070,5070,0
|
|
20230823,152800,110696220,5070,5070,5070,5070,0
|
|
20230823,152700,110696220,5070,5070,5070,5070,0
|
|
20230823,152600,110696220,5070,5070,5070,5070,0
|
|
20230823,152500,110696220,5070,5070,5070,5070,0
|
|
20230823,152400,110696220,5070,5070,5070,5070,0
|
|
20230823,152300,110696220,5070,5070,5070,5070,0
|
|
20230823,152200,110696220,5070,5070,5070,5070,0
|
|
20230823,152100,110696220,5070,5070,5070,5070,0
|
|
20230823,152000,110696220,5070,5070,5070,5070,0
|
|
20230823,151900,110696220,5070,5070,5080,5070,361
|
|
20230823,151800,108864340,5080,5080,5080,5080,11
|
|
20230823,151700,108808460,5090,5090,5090,5090,0
|
|
20230823,151600,108808460,5090,5090,5090,5090,0
|
|
20230823,151500,108808460,5090,5090,5090,5090,0
|
|
20230823,151400,108808460,5090,5100,5100,5090,170
|
|
20230823,151300,107941560,5110,5110,5110,5110,0
|
|
20230823,151200,107941560,5110,5110,5110,5110,0
|
|
20230823,151100,107941560,5110,5110,5110,5110,0
|
|
20230823,151000,107941560,5110,5110,5110,5110,0
|
|
20230823,150900,107941560,5110,5110,5110,5110,0
|
|
20230823,150800,107941560,5110,5110,5110,5110,0
|
|
20230823,150700,107941560,5110,5110,5110,5110,0
|
|
20230823,150600,107941560,5110,5110,5110,5110,1
|
|
20230823,150500,107936450,5100,5100,5100,5100,0
|
|
20230823,150400,107936450,5100,5100,5100,5100,0
|
|
20230823,150300,107936450,5100,5100,5100,5100,305
|
|
20230823,150200,106380950,5120,5120,5120,5120,0
|
|
20230823,150100,106380950,5120,5120,5120,5120,0
|
|
20230823,150000,106380950,5120,5120,5120,5120,0
|
|
20230823,145900,106380950,5120,5120,5120,5120,0
|
|
20230823,145800,106380950,5120,5120,5120,5120,0
|
|
20230823,145700,106380950,5120,5120,5120,5120,0
|
|
20230823,145600,106380950,5120,5120,5120,5120,0
|
|
20230823,145500,106380950,5120,5120,5120,5120,1
|
|
20230823,145400,106375830,5100,5100,5100,5100,0
|
|
20230823,145300,106375830,5100,5100,5100,5100,150
|
|
20230823,145200,105610830,5100,5100,5100,5100,15
|
|
20230823,145100,105534330,5100,5100,5100,5100,0
|
|
20230823,145000,105534330,5100,5100,5100,5100,119
|
|
20230823,144900,104927430,5100,5100,5100,5100,0
|
|
20230823,144800,104927430,5100,5100,5100,5100,69
|
|
20230823,144700,104575530,5120,5130,5130,5120,99
|
|
20230823,144600,104068640,5140,5140,5140,5140,0
|
|
20230823,144500,104068640,5140,5140,5140,5140,0
|
|
20230823,144400,104068640,5140,5140,5140,5140,0
|
|
20230823,144300,104068640,5140,5140,5140,5140,0
|
|
20230823,144200,104068640,5140,5140,5140,5140,0
|
|
20230823,144100,104068640,5140,5140,5140,5140,0
|
|
20230823,144000,104068640,5140,5140,5140,5140,0
|
|
20230823,143900,104068640,5140,5140,5140,5140,0
|
|
20230823,143800,104068640,5140,5140,5140,5140,0
|
|
20230823,143700,104068640,5140,5140,5140,5140,0
|
|
20230823,143600,104068640,5140,5140,5140,5140,0
|
|
20230823,143500,104068640,5140,5140,5140,5140,0
|
|
20230823,143400,104068640,5140,5140,5140,5140,1
|
|
20230823,143300,104063500,5140,5140,5140,5140,0
|
|
20230823,143200,104063500,5140,5140,5140,5140,0
|
|
20230823,143100,104063500,5140,5140,5140,5140,0
|
|
20230823,143000,104063500,5140,5140,5140,5140,0
|
|
20230823,142900,104063500,5140,5140,5140,5140,0
|
|
20230823,142800,104063500,5140,5140,5140,5140,0
|
|
20230823,142700,104063500,5140,5140,5140,5140,0
|
|
20230823,142600,104063500,5140,5140,5140,5140,0
|
|
20230823,142500,104063500,5140,5140,5140,5140,0
|
|
20230823,142400,104063500,5140,5140,5140,5140,0
|
|
20230823,142300,104063500,5140,5140,5140,5140,0
|
|
20230823,142200,104063500,5140,5140,5140,5140,0
|
|
20230823,142100,104063500,5140,5140,5140,5140,0
|
|
20230823,142000,104063500,5140,5140,5140,5140,1
|
|
20230823,141900,104058360,5100,5100,5100,5100,193
|
|
20230823,141800,103074060,5140,5140,5140,5140,0
|
|
20230823,141700,103074060,5140,5140,5140,5140,0
|
|
20230823,141600,103074060,5140,5140,5140,5140,1
|
|
20230823,141500,103068920,5070,5070,5070,5070,0
|
|
20230823,141400,103068920,5070,5070,5070,5070,0
|
|
20230823,141300,103068920,5070,5070,5070,5070,0
|
|
20230823,141200,103068920,5070,5070,5070,5070,0
|
|
20230823,141100,103068920,5070,5070,5070,5070,0
|
|
20230823,141000,103068920,5070,5120,5120,5070,2000
|
|
20230823,140900,92864400,5110,5160,5160,5110,2000
|
|
20230823,140800,82602770,5170,5170,5170,5170,0
|
|
20230823,140700,82602770,5170,5170,5170,5170,193
|
|
20230823,140600,81604960,5160,5160,5160,5160,0
|
|
20230823,140500,81604960,5160,5160,5160,5160,117
|
|
20230823,140400,81001240,5140,5140,5140,5140,0
|
|
20230823,140300,81001240,5140,5140,5140,5140,42
|
|
20230823,140200,80785360,5160,5160,5160,5160,0
|
|
20230823,140100,80785360,5160,5160,5160,5160,0
|
|
20230823,140000,80785360,5160,5160,5160,5160,0
|
|
20230823,135900,80785360,5160,5160,5160,5160,0
|
|
20230823,135800,80785360,5160,5160,5160,5160,0
|
|
20230823,135700,80785360,5160,5160,5160,5160,0
|
|
20230823,135600,80785360,5160,5160,5160,5160,0
|
|
20230823,135500,80785360,5160,5160,5160,5160,0
|
|
20230823,135400,80785360,5160,5160,5160,5160,0
|
|
20230823,135300,80785360,5160,5160,5160,5160,0
|
|
20230823,135200,80785360,5160,5160,5160,5160,0
|
|
20230823,135100,80785360,5160,5160,5160,5160,0
|
|
20230823,135000,80785360,5160,5160,5160,5160,0
|
|
20230823,134900,80785360,5160,5150,5160,5150,72
|
|
20230823,134800,80413870,5150,5150,5150,5150,98
|
|
20230823,134700,79909170,5150,5150,5150,5150,0
|
|
20230823,134600,79909170,5150,5150,5150,5150,0
|
|
20230823,134500,79909170,5150,5150,5150,5150,0
|
|
20230823,134400,79909170,5150,5150,5150,5150,0
|
|
20230823,134300,79909170,5150,5150,5150,5150,0
|
|
20230823,134200,79909170,5150,5150,5150,5150,0
|
|
20230823,134100,79909170,5150,5150,5150,5150,0
|
|
20230823,134000,79909170,5150,5150,5150,5150,0
|
|
20230823,133900,79909170,5150,5150,5150,5150,0
|
|
20230823,133800,79909170,5150,5150,5150,5150,0
|
|
20230823,133700,79909170,5150,5150,5150,5150,0
|
|
20230823,133600,79909170,5150,5150,5150,5150,0
|
|
20230823,133500,79909170,5150,5150,5150,5150,0
|
|
20230823,133400,79909170,5150,5150,5150,5150,0
|
|
20230823,133300,79909170,5150,5150,5150,5150,0
|
|
20230823,133200,79909170,5150,5150,5150,5150,0
|
|
20230823,133100,79909170,5150,5150,5150,5150,0
|
|
20230823,133000,79909170,5150,5150,5150,5150,0
|
|
20230823,132900,79909170,5150,5150,5150,5150,0
|
|
20230823,132800,79909170,5150,5150,5150,5150,48
|
|
20230823,132700,79661970,5150,5150,5150,5150,92
|
|
20230823,132600,79188170,5150,5150,5150,5150,50
|
|
20230823,132500,78930670,5150,5150,5150,5150,0
|
|
20230823,132400,78930670,5150,5150,5150,5150,0
|
|
20230823,132300,78930670,5150,5150,5150,5150,0
|
|
20230823,132200,78930670,5150,5150,5150,5150,0
|
|
20230823,132100,78930670,5150,5150,5150,5150,0
|
|
20230823,132000,78930670,5150,5150,5150,5150,0
|
|
20230823,131900,78930670,5150,5150,5150,5150,0
|
|
20230823,131800,78930670,5150,5150,5150,5150,0
|
|
20230823,131700,78930670,5150,5150,5150,5150,0
|
|
20230823,131600,78930670,5150,5150,5150,5150,0
|
|
20230823,131500,78930670,5150,5150,5150,5150,0
|
|
20230823,131400,78930670,5150,5150,5150,5150,44
|
|
20230823,131300,78704070,5150,5150,5150,5150,0
|
|
20230823,131200,78704070,5150,5150,5150,5150,1
|
|
20230823,131100,78698920,5140,5140,5140,5140,0
|
|
20230823,131000,78698920,5140,5140,5140,5140,0
|
|
20230823,130900,78698920,5140,5140,5140,5140,0
|
|
20230823,130800,78698920,5140,5140,5140,5140,604
|
|
20230823,130700,75594360,5150,5150,5150,5150,0
|
|
20230823,130600,75594360,5150,5150,5150,5150,0
|
|
20230823,130500,75594360,5150,5150,5150,5150,0
|
|
20230823,130400,75594360,5150,5150,5150,5150,0
|
|
20230823,130300,75594360,5150,5150,5150,5150,0
|
|
20230823,130200,75594360,5150,5150,5150,5150,0
|
|
20230823,130100,75594360,5150,5150,5150,5150,0
|
|
20230823,130000,75594360,5150,5150,5150,5150,0
|
|
20230823,125900,75594360,5150,5150,5150,5150,0
|
|
20230823,125800,75594360,5150,5150,5150,5150,0
|
|
20230823,125700,75594360,5150,5150,5150,5150,0
|
|
20230823,125600,75594360,5150,5150,5150,5150,40
|
|
20230823,125500,75388360,5150,5150,5150,5150,0
|
|
20230823,125400,75388360,5150,5150,5150,5150,0
|
|
20230823,125300,75388360,5150,5150,5150,5150,0
|
|
20230823,125200,75388360,5150,5150,5150,5150,0
|
|
20230823,125100,75388360,5150,5150,5150,5150,1
|
|
20230823,125000,75383210,5160,5160,5160,5160,0
|
|
20230823,124900,75383210,5160,5160,5160,5160,10
|
|
20230823,124800,75331610,5160,5160,5160,5160,0
|
|
20230823,124700,75331610,5160,5160,5160,5160,1
|
|
20230823,124600,75326450,5160,5160,5160,5160,0
|
|
20230823,124500,75326450,5160,5160,5160,5160,0
|
|
20230823,124400,75326450,5160,5160,5160,5160,0
|
|
20230823,124300,75326450,5160,5160,5160,5160,0
|
|
20230823,124200,75326450,5160,5160,5160,5160,0
|
|
20230823,124100,75326450,5160,5160,5160,5160,0
|
|
20230823,124000,75326450,5160,5140,5160,5140,447
|
|
20230823,123900,73028850,5150,5150,5150,5150,205
|
|
20230823,123800,71973100,5150,5150,5150,5150,0
|
|
20230823,123700,71973100,5150,5150,5150,5150,0
|
|
20230823,123600,71973100,5150,5150,5150,5150,0
|
|
20230823,123500,71973100,5150,5150,5150,5150,110
|
|
20230823,123400,71406600,5150,5150,5150,5150,0
|
|
20230823,123300,71406600,5150,5150,5150,5150,0
|
|
20230823,123200,71406600,5150,5150,5150,5150,65
|
|
20230823,123100,71071850,5160,5160,5160,5160,0
|
|
20230823,123000,71071850,5160,5160,5160,5160,0
|
|
20230823,122900,71071850,5160,5160,5160,5160,0
|
|
20230823,122800,71071850,5160,5160,5160,5160,2
|
|
20230823,122700,71061530,5160,5160,5160,5160,0
|
|
20230823,122600,71061530,5160,5160,5160,5160,0
|
|
20230823,122500,71061530,5160,5160,5160,5160,0
|
|
20230823,122400,71061530,5160,5160,5160,5160,0
|
|
20230823,122300,71061530,5160,5160,5160,5160,0
|
|
20230823,122200,71061530,5160,5160,5160,5160,0
|
|
20230823,122100,71061530,5160,5160,5160,5160,0
|
|
20230823,122000,71061530,5160,5160,5160,5160,0
|
|
20230823,121900,71061530,5160,5160,5160,5160,0
|
|
20230823,121800,71061530,5160,5160,5160,5160,0
|
|
20230823,121700,71061530,5160,5160,5160,5160,0
|
|
20230823,121600,71061530,5160,5160,5160,5160,0
|
|
20230823,121500,71061530,5160,5160,5160,5160,0
|
|
20230823,121400,71061530,5160,5160,5160,5160,0
|
|
20230823,121300,71061530,5160,5160,5160,5160,0
|
|
20230823,121200,71061530,5160,5160,5160,5160,0
|
|
20230823,121100,71061530,5160,5160,5160,5160,0
|
|
20230823,121000,71061530,5160,5160,5160,5160,0
|
|
20230823,120900,71061530,5160,5160,5160,5160,0
|
|
20230823,120800,71061530,5160,5160,5160,5160,0
|
|
20230823,120700,71061530,5160,5160,5160,5160,0
|
|
20230823,120600,71061530,5160,5160,5160,5160,0
|
|
20230823,120500,71061530,5160,5160,5160,5160,0
|
|
20230823,120400,71061530,5160,5160,5160,5160,0
|
|
20230823,120300,71061530,5160,5160,5160,5160,0
|
|
20230823,120200,71061530,5160,5160,5160,5160,0
|
|
20230823,120100,71061530,5160,5160,5160,5160,0
|
|
20230823,120000,71061530,5160,5160,5160,5160,0
|
|
20230823,115900,71061530,5160,5160,5160,5160,0
|
|
20230823,115800,71061530,5160,5160,5160,5160,0
|
|
20230823,115700,71061530,5160,5160,5160,5160,0
|
|
20230823,115600,71061530,5160,5160,5160,5160,0
|
|
20230823,115500,71061530,5160,5160,5160,5160,0
|
|
20230823,115400,71061530,5160,5160,5160,5160,0
|
|
20230823,115300,71061530,5160,5160,5160,5160,0
|
|
20230823,115200,71061530,5160,5160,5160,5160,0
|
|
20230823,115100,71061530,5160,5160,5160,5160,0
|
|
20230823,115000,71061530,5160,5160,5160,5160,0
|
|
20230823,114900,71061530,5160,5160,5160,5160,0
|
|
20230823,114800,71061530,5160,5160,5160,5160,0
|
|
20230823,114700,71061530,5160,5160,5160,5160,0
|
|
20230823,114600,71061530,5160,5160,5160,5160,0
|
|
20230823,114500,71061530,5160,5160,5160,5160,0
|
|
20230823,114400,71061530,5160,5150,5160,5150,6
|
|
20230823,114300,71030620,5150,5150,5150,5150,0
|
|
20230823,114200,71030620,5150,5150,5150,5150,1
|
|
20230823,114100,71025470,5150,5150,5150,5150,0
|
|
20230823,114000,71025470,5150,5150,5150,5150,0
|
|
20230823,113900,71025470,5150,5150,5150,5150,193
|
|
20230823,113800,70031520,5150,5150,5150,5150,0
|
|
20230823,113700,70031520,5150,5150,5150,5150,8
|
|
20230823,113600,69990320,5160,5160,5160,5160,8
|
|
20230823,113500,69949040,5160,5160,5160,5160,0
|
|
20230823,113400,69949040,5160,5160,5160,5160,0
|
|
20230823,113300,69949040,5160,5160,5160,5160,0
|
|
20230823,113200,69949040,5160,5160,5160,5160,0
|
|
20230823,113100,69949040,5160,5160,5160,5160,0
|
|
20230823,113000,69949040,5160,5160,5160,5160,80
|
|
20230823,112900,69536240,5160,5160,5160,5160,0
|
|
20230823,112800,69536240,5160,5160,5160,5160,1
|
|
20230823,112700,69531080,5160,5160,5160,5160,50
|
|
20230823,112600,69273080,5160,5160,5160,5160,119
|
|
20230823,112500,68659040,5170,5170,5170,5170,150
|
|
20230823,112400,67883540,5160,5140,5160,5140,403
|
|
20230823,112300,65810480,5160,5160,5160,5160,0
|
|
20230823,112200,65810480,5160,5160,5160,5160,0
|
|
20230823,112100,65810480,5160,5160,5160,5160,0
|
|
20230823,112000,65810480,5160,5160,5160,5160,0
|
|
20230823,111900,65810480,5160,5150,5160,5150,60
|
|
20230823,111800,65501250,5150,5150,5150,5150,0
|
|
20230823,111700,65501250,5150,5150,5150,5150,0
|
|
20230823,111600,65501250,5150,5150,5150,5150,0
|
|
20230823,111500,65501250,5150,5150,5150,5150,0
|
|
20230823,111400,65501250,5150,5150,5150,5150,0
|
|
20230823,111300,65501250,5150,5150,5150,5150,0
|
|
20230823,111200,65501250,5150,5150,5150,5150,0
|
|
20230823,111100,65501250,5150,5150,5150,5150,0
|
|
20230823,111000,65501250,5150,5150,5150,5150,0
|
|
20230823,110900,65501250,5150,5150,5150,5150,0
|
|
20230823,110800,65501250,5150,5150,5150,5150,0
|
|
20230823,110700,65501250,5150,5150,5150,5150,0
|
|
20230823,110600,65501250,5150,5150,5150,5150,20
|
|
20230823,110500,65398250,5140,5140,5140,5140,147
|
|
20230823,110400,64642670,5140,5140,5140,5140,0
|
|
20230823,110300,64642670,5140,5150,5150,5140,31
|
|
20230823,110200,64483320,5150,5150,5150,5150,58
|
|
20230823,110100,64184620,5150,5150,5150,5150,0
|
|
20230823,110000,64184620,5150,5150,5150,5150,1
|
|
20230823,105900,64179470,5140,5150,5150,5140,80
|
|
20230823,105800,63767510,5150,5150,5150,5150,0
|
|
20230823,105700,63767510,5150,5150,5150,5150,0
|
|
20230823,105600,63767510,5150,5150,5150,5150,1
|
|
20230823,105500,63762360,5140,5140,5140,5140,0
|
|
20230823,105400,63762360,5140,5140,5140,5140,3
|
|
20230823,105300,63746940,5150,5150,5150,5150,0
|
|
20230823,105200,63746940,5150,5150,5150,5150,0
|
|
20230823,105100,63746940,5150,5150,5150,5150,0
|
|
20230823,105000,63746940,5150,5150,5150,5150,0
|
|
20230823,104900,63746940,5150,5150,5150,5150,1
|
|
20230823,104800,63741790,5140,5140,5140,5140,4
|
|
20230823,104700,63721230,5140,5140,5140,5140,0
|
|
20230823,104600,63721230,5140,5140,5140,5140,0
|
|
20230823,104500,63721230,5140,5140,5140,5140,31
|
|
20230823,104400,63561890,5150,5150,5150,5150,2
|
|
20230823,104300,63551590,5140,5140,5140,5140,0
|
|
20230823,104200,63551590,5140,5140,5140,5140,32
|
|
20230823,104100,63387110,5140,5140,5140,5140,1
|
|
20230823,104000,63381970,5130,5130,5130,5130,0
|
|
20230823,103900,63381970,5130,5130,5130,5130,0
|
|
20230823,103800,63381970,5130,5130,5130,5130,0
|
|
20230823,103700,63381970,5130,5130,5130,5130,0
|
|
20230823,103600,63381970,5130,5130,5130,5130,19
|
|
20230823,103500,63284500,5130,5140,5140,5130,7
|
|
20230823,103400,63248530,5130,5130,5130,5130,0
|
|
20230823,103300,63248530,5130,5130,5130,5130,60
|
|
20230823,103200,62940730,5140,5140,5140,5140,0
|
|
20230823,103100,62940730,5140,5140,5140,5140,0
|
|
20230823,103000,62940730,5140,5140,5140,5140,1
|
|
20230823,102900,62935590,5150,5150,5150,5150,0
|
|
20230823,102800,62935590,5150,5150,5150,5150,0
|
|
20230823,102700,62935590,5150,5150,5150,5150,0
|
|
20230823,102600,62935590,5150,5150,5150,5150,0
|
|
20230823,102500,62935590,5150,5150,5150,5150,1
|
|
20230823,102400,62930440,5140,5140,5140,5140,0
|
|
20230823,102300,62930440,5140,5140,5140,5140,0
|
|
20230823,102200,62930440,5140,5140,5140,5140,0
|
|
20230823,102100,62930440,5140,5140,5140,5140,0
|
|
20230823,102000,62930440,5140,5140,5140,5140,0
|
|
20230823,101900,62930440,5140,5140,5140,5140,0
|
|
20230823,101800,62930440,5140,5140,5140,5140,114
|
|
20230823,101700,62344480,5140,5140,5140,5140,0
|
|
20230823,101600,62344480,5140,5140,5140,5140,0
|
|
20230823,101500,62344480,5140,5140,5140,5140,0
|
|
20230823,101400,62344480,5140,5140,5140,5140,0
|
|
20230823,101300,62344480,5140,5140,5140,5140,1
|
|
20230823,101200,62339340,5130,5130,5140,5130,122
|
|
20230823,101100,61712700,5130,5130,5130,5130,21
|
|
20230823,101000,61604970,5130,5130,5130,5130,12
|
|
20230823,100900,61543410,5120,5120,5120,5120,0
|
|
20230823,100800,61543410,5120,5120,5120,5120,283
|
|
20230823,100700,60094450,5130,5130,5130,5130,50
|
|
20230823,100600,59837950,5130,5130,5130,5130,0
|
|
20230823,100500,59837950,5130,5130,5130,5130,0
|
|
20230823,100400,59837950,5130,5130,5130,5130,0
|
|
20230823,100300,59837950,5130,5130,5130,5130,0
|
|
20230823,100200,59837950,5130,5130,5130,5130,2
|
|
20230823,100100,59827690,5130,5130,5130,5130,0
|
|
20230823,100000,59827690,5130,5130,5130,5130,11
|
|
20230823,095900,59771260,5140,5140,5140,5140,0
|
|
20230823,095800,59771260,5140,5140,5140,5140,0
|
|
20230823,095700,59771260,5140,5140,5140,5140,0
|
|
20230823,095600,59771260,5140,5140,5140,5140,0
|
|
20230823,095500,59771260,5140,5140,5140,5140,48
|
|
20230823,095400,59524540,5140,5140,5140,5140,0
|
|
20230823,095300,59524540,5140,5140,5140,5140,0
|
|
20230823,095200,59524540,5140,5140,5140,5140,0
|
|
20230823,095100,59524540,5140,5140,5140,5140,0
|
|
20230823,095000,59524540,5140,5140,5140,5140,20
|
|
20230823,094900,59421740,5160,5160,5160,5160,0
|
|
20230823,094800,59421740,5160,5120,5160,5120,2
|
|
20230823,094700,59411460,5140,5140,5140,5140,10
|
|
20230823,094600,59360060,5140,5140,5140,5110,2203
|
|
20230823,094500,48036940,5150,5150,5150,5150,100
|
|
20230823,094400,47521940,5160,5160,5160,5160,0
|
|
20230823,094300,47521940,5160,5160,5160,5160,0
|
|
20230823,094200,47521940,5160,5160,5160,5160,1
|
|
20230823,094100,47516780,5140,5140,5140,5140,0
|
|
20230823,094000,47516780,5140,5140,5140,5140,0
|
|
20230823,093900,47516780,5140,5140,5140,5140,500
|
|
20230823,093800,44946780,5140,5140,5140,5140,10
|
|
20230823,093700,44895380,5170,5170,5170,5170,5
|
|
20230823,093600,44869530,5150,5150,5150,5150,10
|
|
20230823,093500,44818030,5170,5170,5170,5170,0
|
|
20230823,093400,44818030,5170,5170,5170,5170,0
|
|
20230823,093300,44818030,5170,5170,5170,5170,0
|
|
20230823,093200,44818030,5170,5160,5170,5160,20
|
|
20230823,093100,44714680,5170,5170,5170,5170,0
|
|
20230823,093000,44714680,5170,5160,5170,5160,5
|
|
20230823,092900,44688870,5150,5150,5150,5150,114
|
|
20230823,092800,44101770,5180,5180,5180,5180,0
|
|
20230823,092700,44101770,5180,5180,5180,5180,0
|
|
20230823,092600,44101770,5180,5180,5180,5150,23
|
|
20230823,092500,43982920,5160,5160,5160,5160,8
|
|
20230823,092400,43941640,5190,5190,5190,5190,0
|
|
20230823,092300,43941640,5190,5180,5190,5180,500
|
|
20230823,092200,41347420,5190,5190,5190,5190,0
|
|
20230823,092100,41347420,5190,5190,5190,5190,0
|
|
20230823,092000,41347420,5190,5190,5190,5190,0
|
|
20230823,091900,41347420,5190,5190,5190,5190,0
|
|
20230823,091800,41347420,5190,5190,5190,5190,0
|
|
20230823,091700,41347420,5190,5180,5190,5180,17
|
|
20230823,091600,41259350,5170,5160,5170,5160,5
|
|
20230823,091500,41233510,5170,5170,5170,5170,0
|
|
20230823,091400,41233510,5170,5160,5170,5160,247
|
|
20230823,091300,39958940,5150,5140,5150,5140,505
|
|
20230823,091200,37363210,5140,5140,5140,5140,1
|
|
20230823,091100,37358070,5170,5140,5170,5140,26
|
|
20230823,091000,37223980,5160,5150,5160,5150,9
|
|
20230823,090900,37177620,5150,5120,5150,5120,2508
|
|
20230823,090800,24336330,5120,5120,5120,5120,1601
|
|
20230823,090700,16139210,5120,5120,5120,5120,647
|
|
20230823,090600,12826570,5120,5120,5120,5120,0
|
|
20230823,090500,12826570,5120,5100,5120,5100,96
|
|
20230823,090400,12336950,5100,5110,5110,5100,508
|
|
20230823,090300,9746140,5120,5120,5120,5120,1
|
|
20230823,090200,9741020,5100,5100,5100,5100,0
|
|
20230823,090100,9741020,5100,5100,5100,5100,0
|
|
20230823,090000,9741020,5100,5100,5100,5100,1909
|