585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,184200,26397080,5160,5160,5160,5160,381
|
|
20230824,184100,26397080,5160,5160,5160,5160,0
|
|
20230824,184000,26397080,5160,5160,5160,5160,0
|
|
20230824,183900,26397080,5160,5160,5160,5160,0
|
|
20230824,183800,26397080,5160,5160,5160,5160,0
|
|
20230824,183700,26397080,5160,5160,5160,5160,0
|
|
20230824,183600,26397080,5160,5160,5160,5160,0
|
|
20230824,183500,26397080,5160,5160,5160,5160,0
|
|
20230824,183400,26397080,5160,5160,5160,5160,0
|
|
20230824,183300,26397080,5160,5160,5160,5160,0
|
|
20230824,183200,26397080,5160,5160,5160,5160,0
|
|
20230824,183100,26397080,5160,5160,5160,5160,0
|
|
20230824,183000,26397080,5160,5160,5160,5160,0
|
|
20230824,182900,26397080,5160,5160,5160,5160,0
|
|
20230824,182800,26397080,5160,5160,5160,5160,0
|
|
20230824,182700,26397080,5160,5160,5160,5160,0
|
|
20230824,182600,26397080,5160,5160,5160,5160,0
|
|
20230824,182500,26397080,5160,5160,5160,5160,0
|
|
20230824,182400,26397080,5160,5160,5160,5160,0
|
|
20230824,182300,26397080,5160,5160,5160,5160,0
|
|
20230824,182200,26397080,5160,5160,5160,5160,0
|
|
20230824,182100,26397080,5160,5160,5160,5160,0
|
|
20230824,182000,26397080,5160,5160,5160,5160,0
|
|
20230824,181900,26397080,5160,5160,5160,5160,0
|
|
20230824,181800,26397080,5160,5160,5160,5160,0
|
|
20230824,181700,26397080,5160,5160,5160,5160,0
|
|
20230824,181600,26397080,5160,5160,5160,5160,0
|
|
20230824,181500,26397080,5160,5160,5160,5160,0
|
|
20230824,181400,26397080,5160,5160,5160,5160,0
|
|
20230824,181300,26397080,5160,5160,5160,5160,0
|
|
20230824,181200,26397080,5160,5160,5160,5160,381
|
|
20230824,181100,26397080,5160,5160,5160,5160,0
|
|
20230824,181000,26397080,5160,5160,5160,5160,0
|
|
20230824,180900,26397080,5160,5160,5160,5160,0
|
|
20230824,180800,26397080,5160,5160,5160,5160,0
|
|
20230824,180700,26397080,5160,5160,5160,5160,0
|
|
20230824,180600,26397080,5160,5160,5160,5160,0
|
|
20230824,180500,26397080,5160,5160,5160,5160,0
|
|
20230824,180400,26397080,5160,5160,5160,5160,0
|
|
20230824,180300,26397080,5160,5160,5160,5160,0
|
|
20230824,180200,26397080,5160,5160,5160,5160,0
|
|
20230824,180100,26397080,5160,5160,5160,5160,0
|
|
20230824,180000,26397080,5160,5160,5160,5160,0
|
|
20230824,175900,26397080,5160,5160,5160,5160,0
|
|
20230824,175800,26397080,5160,5160,5160,5160,0
|
|
20230824,175700,26397080,5160,5160,5160,5160,0
|
|
20230824,175600,26397080,5160,5160,5160,5160,0
|
|
20230824,175500,26397080,5160,5160,5160,5160,0
|
|
20230824,175400,26397080,5160,5160,5160,5160,0
|
|
20230824,175300,26397080,5160,5160,5160,5160,0
|
|
20230824,175200,26397080,5160,5160,5160,5160,0
|
|
20230824,175100,26397080,5160,5160,5160,5160,0
|
|
20230824,175000,26397080,5160,5160,5160,5160,0
|
|
20230824,174900,26397080,5160,5160,5160,5160,0
|
|
20230824,174800,26397080,5160,5160,5160,5160,0
|
|
20230824,174700,26397080,5160,5160,5160,5160,0
|
|
20230824,174600,26397080,5160,5160,5160,5160,0
|
|
20230824,174500,26397080,5160,5160,5160,5160,0
|
|
20230824,174400,26397080,5160,5160,5160,5160,0
|
|
20230824,174300,26397080,5160,5160,5160,5160,0
|
|
20230824,174200,26397080,5160,5160,5160,5160,381
|
|
20230824,174100,26397080,5160,5160,5160,5160,0
|
|
20230824,174000,26397080,5160,5160,5160,5160,0
|
|
20230824,173900,26397080,5160,5160,5160,5160,0
|
|
20230824,173800,26397080,5160,5160,5160,5160,0
|
|
20230824,173700,26397080,5160,5160,5160,5160,0
|
|
20230824,173600,26397080,5160,5160,5160,5160,0
|
|
20230824,173500,26397080,5160,5160,5160,5160,0
|
|
20230824,173400,26397080,5160,5160,5160,5160,0
|
|
20230824,173300,26397080,5160,5160,5160,5160,0
|
|
20230824,173200,26397080,5160,5160,5160,5160,0
|
|
20230824,173100,26397080,5160,5160,5160,5160,0
|
|
20230824,173000,26397080,5160,5160,5160,5160,0
|
|
20230824,172900,26397080,5160,5160,5160,5160,0
|
|
20230824,172800,26397080,5160,5160,5160,5160,0
|
|
20230824,172700,26397080,5160,5160,5160,5160,0
|
|
20230824,172600,26397080,5160,5160,5160,5160,0
|
|
20230824,172500,26397080,5160,5160,5160,5160,0
|
|
20230824,172400,26397080,5160,5160,5160,5160,0
|
|
20230824,172300,26397080,5160,5160,5160,5160,0
|
|
20230824,172200,26397080,5160,5160,5160,5160,0
|
|
20230824,172100,26397080,5160,5160,5160,5160,0
|
|
20230824,172000,26397080,5160,5160,5160,5160,0
|
|
20230824,171900,26397080,5160,5160,5160,5160,0
|
|
20230824,171800,26397080,5160,5160,5160,5160,0
|
|
20230824,171700,26397080,5160,5160,5160,5160,0
|
|
20230824,171600,26397080,5160,5160,5160,5160,0
|
|
20230824,171500,26397080,5160,5160,5160,5160,0
|
|
20230824,171400,26397080,5160,5160,5160,5160,0
|
|
20230824,171300,26397080,5160,5160,5160,5160,0
|
|
20230824,171200,26397080,5160,5160,5160,5160,381
|
|
20230824,171100,26397080,5160,5160,5160,5160,0
|
|
20230824,171000,26397080,5160,5160,5160,5160,0
|
|
20230824,170900,26397080,5160,5160,5160,5160,0
|
|
20230824,170800,26397080,5160,5160,5160,5160,0
|
|
20230824,170700,26397080,5160,5160,5160,5160,0
|
|
20230824,170600,26397080,5160,5160,5160,5160,0
|
|
20230824,170500,26397080,5160,5160,5160,5160,0
|
|
20230824,170400,26397080,5160,5160,5160,5160,0
|
|
20230824,170300,26397080,5160,5160,5160,5160,0
|
|
20230824,170200,26397080,5160,5160,5160,5160,0
|
|
20230824,170100,26397080,5160,5160,5160,5160,0
|
|
20230824,170000,26397080,5160,5160,5160,5160,0
|
|
20230824,165900,26397080,5160,5160,5160,5160,0
|
|
20230824,165800,26397080,5160,5160,5160,5160,0
|
|
20230824,165700,26397080,5160,5160,5160,5160,0
|
|
20230824,165600,26397080,5160,5160,5160,5160,0
|
|
20230824,165500,26397080,5160,5160,5160,5160,0
|
|
20230824,165400,26397080,5160,5160,5160,5160,0
|
|
20230824,165300,26397080,5160,5160,5160,5160,0
|
|
20230824,165200,26397080,5160,5160,5160,5160,0
|
|
20230824,165100,26397080,5160,5160,5160,5160,0
|
|
20230824,165000,26397080,5160,5160,5160,5160,0
|
|
20230824,164900,26397080,5160,5160,5160,5160,0
|
|
20230824,164800,26397080,5160,5160,5160,5160,0
|
|
20230824,164700,26397080,5160,5160,5160,5160,0
|
|
20230824,164600,26397080,5160,5160,5160,5160,0
|
|
20230824,164500,26397080,5160,5160,5160,5160,0
|
|
20230824,164400,26397080,5160,5160,5160,5160,0
|
|
20230824,164300,26397080,5160,5160,5160,5160,0
|
|
20230824,164200,26397080,5160,5160,5160,5160,381
|
|
20230824,164100,26397080,5160,5160,5160,5160,0
|
|
20230824,164000,26397080,5160,5160,5160,5160,0
|
|
20230824,163900,26397080,5160,5160,5160,5160,0
|
|
20230824,163800,26397080,5160,5160,5160,5160,0
|
|
20230824,163700,26397080,5160,5160,5160,5160,0
|
|
20230824,163600,26397080,5160,5160,5160,5160,0
|
|
20230824,163500,26397080,5160,5160,5160,5160,0
|
|
20230824,163400,26397080,5160,5160,5160,5160,0
|
|
20230824,163300,26397080,5160,5160,5160,5160,0
|
|
20230824,163200,26397080,5160,5160,5160,5160,0
|
|
20230824,163100,26397080,5160,5160,5160,5160,0
|
|
20230824,163000,26397080,5160,5160,5160,5160,0
|
|
20230824,162900,26397080,5160,5160,5160,5160,0
|
|
20230824,162800,26397080,5160,5160,5160,5160,0
|
|
20230824,162700,26397080,5160,5160,5160,5160,0
|
|
20230824,162600,26397080,5160,5160,5160,5160,0
|
|
20230824,162500,26397080,5160,5160,5160,5160,0
|
|
20230824,162400,26397080,5160,5160,5160,5160,0
|
|
20230824,162300,26397080,5160,5160,5160,5160,0
|
|
20230824,162200,26397080,5160,5160,5160,5160,0
|
|
20230824,162100,26397080,5160,5160,5160,5160,0
|
|
20230824,162000,26397080,5160,5160,5160,5160,0
|
|
20230824,161900,26397080,5160,5160,5160,5160,0
|
|
20230824,161800,26397080,5160,5160,5160,5160,0
|
|
20230824,161700,26397080,5160,5160,5160,5160,0
|
|
20230824,161600,26397080,5160,5160,5160,5160,0
|
|
20230824,161500,26397080,5160,5160,5160,5160,0
|
|
20230824,161400,26397080,5160,5160,5160,5160,0
|
|
20230824,161300,26397080,5160,5160,5160,5160,0
|
|
20230824,161200,26397080,5160,5160,5160,5160,381
|
|
20230824,161100,26397080,5160,5160,5160,5160,0
|
|
20230824,161000,26397080,5160,5160,5160,5160,0
|
|
20230824,160900,26397080,5160,5160,5160,5160,0
|
|
20230824,160800,26397080,5160,5160,5160,5160,0
|
|
20230824,160700,26397080,5160,5160,5160,5160,0
|
|
20230824,160600,26397080,5160,5160,5160,5160,0
|
|
20230824,160500,26397080,5160,5160,5160,5160,0
|
|
20230824,160400,26397080,5160,5160,5160,5160,0
|
|
20230824,160300,26397080,5160,5160,5160,5160,0
|
|
20230824,160200,26397080,5160,5160,5160,5160,0
|
|
20230824,160100,26397080,5160,5160,5160,5160,0
|
|
20230824,160000,26397080,5160,5160,5160,5160,0
|
|
20230824,155900,26397080,5160,5160,5160,5160,0
|
|
20230824,155800,26397080,5160,5160,5160,5160,0
|
|
20230824,155700,26397080,5160,5160,5160,5160,0
|
|
20230824,155600,26397080,5160,5160,5160,5160,0
|
|
20230824,155500,26397080,5160,5160,5160,5160,0
|
|
20230824,155400,26397080,5160,5160,5160,5160,0
|
|
20230824,155300,26397080,5160,5160,5160,5160,0
|
|
20230824,155200,26397080,5160,5160,5160,5160,0
|
|
20230824,155100,26397080,5160,5160,5160,5160,0
|
|
20230824,155000,26397080,5160,5160,5160,5160,0
|
|
20230824,154900,26397080,5160,5160,5160,5160,0
|
|
20230824,154800,26397080,5160,5160,5160,5160,0
|
|
20230824,154700,26397080,5160,5160,5160,5160,0
|
|
20230824,154600,26397080,5160,5160,5160,5160,0
|
|
20230824,154500,26397080,5160,5160,5160,5160,0
|
|
20230824,154400,26397080,5160,5160,5160,5160,0
|
|
20230824,154300,26397080,5160,5160,5160,5160,0
|
|
20230824,154200,26397080,5160,5160,5160,5160,381
|
|
20230824,154100,26397080,5160,5160,5160,5160,0
|
|
20230824,154000,26397080,5160,5160,5160,5160,0
|
|
20230824,153900,26397080,5160,5160,5160,5160,0
|
|
20230824,153800,26397080,5160,5160,5160,5160,0
|
|
20230824,153700,26397080,5160,5160,5160,5160,0
|
|
20230824,153600,26397080,5160,5160,5160,5160,0
|
|
20230824,153500,26397080,5160,5160,5160,5160,0
|
|
20230824,153400,26397080,5160,5160,5160,5160,0
|
|
20230824,153300,26397080,5160,5160,5160,5160,0
|
|
20230824,153200,26397080,5160,5160,5160,5160,0
|
|
20230824,153100,26397080,5160,5160,5160,5160,0
|
|
20230824,153000,26397080,5160,5160,5160,5160,381
|
|
20230824,152900,24431120,5140,5140,5140,5140,0
|
|
20230824,152800,24431120,5140,5140,5140,5140,0
|
|
20230824,152700,24431120,5140,5140,5140,5140,0
|
|
20230824,152600,24431120,5140,5140,5140,5140,0
|
|
20230824,152500,24431120,5140,5140,5140,5140,0
|
|
20230824,152400,24431120,5140,5140,5140,5140,0
|
|
20230824,152300,24431120,5140,5140,5140,5140,0
|
|
20230824,152200,24431120,5140,5140,5140,5140,0
|
|
20230824,152100,24431120,5140,5140,5140,5140,0
|
|
20230824,152000,24431120,5140,5140,5140,5140,0
|
|
20230824,151900,24431120,5140,5100,5140,5100,251
|
|
20230824,151800,23150480,5100,5100,5100,5100,54
|
|
20230824,151700,22875080,5110,5110,5110,5110,0
|
|
20230824,151600,22875080,5110,5110,5110,5110,9
|
|
20230824,151500,22829090,5110,5110,5110,5110,0
|
|
20230824,151400,22829090,5110,5110,5110,5110,0
|
|
20230824,151300,22829090,5110,5110,5110,5110,0
|
|
20230824,151200,22829090,5110,5110,5110,5110,0
|
|
20230824,151100,22829090,5110,5110,5110,5110,0
|
|
20230824,151000,22829090,5110,5110,5110,5110,0
|
|
20230824,150900,22829090,5110,5110,5110,5110,0
|
|
20230824,150800,22829090,5110,5110,5110,5110,0
|
|
20230824,150700,22829090,5110,5110,5110,5110,30
|
|
20230824,150600,22675790,5140,5140,5140,5140,0
|
|
20230824,150500,22675790,5140,5140,5140,5140,0
|
|
20230824,150400,22675790,5140,5140,5140,5140,0
|
|
20230824,150300,22675790,5140,5140,5140,5140,0
|
|
20230824,150200,22675790,5140,5140,5140,5140,0
|
|
20230824,150100,22675790,5140,5140,5140,5140,0
|
|
20230824,150000,22675790,5140,5140,5140,5140,0
|
|
20230824,145900,22675790,5140,5140,5140,5140,0
|
|
20230824,145800,22675790,5140,5140,5140,5140,0
|
|
20230824,145700,22675790,5140,5120,5140,5080,176
|
|
20230824,145600,21775290,5140,5140,5140,5140,0
|
|
20230824,145500,21775290,5140,5140,5140,5140,0
|
|
20230824,145400,21775290,5140,5140,5140,5140,0
|
|
20230824,145300,21775290,5140,5140,5140,5140,1
|
|
20230824,145200,21770150,5120,5120,5120,5120,0
|
|
20230824,145100,21770150,5120,5120,5120,5120,12
|
|
20230824,145000,21708710,5140,5140,5140,5140,2
|
|
20230824,144900,21698430,5160,5160,5160,5160,0
|
|
20230824,144800,21698430,5160,5150,5160,5150,171
|
|
20230824,144700,20816860,5150,5150,5150,5150,0
|
|
20230824,144600,20816860,5150,5150,5150,5150,0
|
|
20230824,144500,20816860,5150,5150,5150,5150,10
|
|
20230824,144400,20765360,5140,5140,5140,5140,0
|
|
20230824,144300,20765360,5140,5130,5140,5130,300
|
|
20230824,144200,19224650,5120,5120,5120,5120,0
|
|
20230824,144100,19224650,5120,5120,5120,5120,20
|
|
20230824,144000,19122250,5130,5120,5130,5120,118
|
|
20230824,143900,18517090,5110,5110,5110,5110,0
|
|
20230824,143800,18517090,5110,5110,5110,5110,231
|
|
20230824,143700,17336680,5110,5110,5110,5110,0
|
|
20230824,143600,17336680,5110,5110,5110,5110,0
|
|
20230824,143500,17336680,5110,5110,5110,5110,0
|
|
20230824,143400,17336680,5110,5110,5110,5110,0
|
|
20230824,143300,17336680,5110,5110,5110,5110,0
|
|
20230824,143200,17336680,5110,5110,5110,5110,0
|
|
20230824,143100,17336680,5110,5110,5110,5110,0
|
|
20230824,143000,17336680,5110,5110,5110,5110,0
|
|
20230824,142900,17336680,5110,5110,5110,5110,0
|
|
20230824,142800,17336680,5110,5110,5110,5110,0
|
|
20230824,142700,17336680,5110,5110,5110,5110,0
|
|
20230824,142600,17336680,5110,5110,5110,5110,0
|
|
20230824,142500,17336680,5110,5110,5110,5110,0
|
|
20230824,142400,17336680,5110,5110,5110,5110,0
|
|
20230824,142300,17336680,5110,5110,5110,5110,0
|
|
20230824,142200,17336680,5110,5110,5110,5110,0
|
|
20230824,142100,17336680,5110,5110,5110,5110,0
|
|
20230824,142000,17336680,5110,5110,5110,5110,0
|
|
20230824,141900,17336680,5110,5110,5110,5110,0
|
|
20230824,141800,17336680,5110,5110,5110,5110,1
|
|
20230824,141700,17331570,5100,5100,5100,5100,0
|
|
20230824,141600,17331570,5100,5100,5100,5100,3
|
|
20230824,141500,17316270,5100,5100,5100,5100,84
|
|
20230824,141400,16887870,5100,5100,5100,5100,0
|
|
20230824,141300,16887870,5100,5100,5100,5100,0
|
|
20230824,141200,16887870,5100,5100,5100,5100,0
|
|
20230824,141100,16887870,5100,5100,5100,5100,1
|
|
20230824,141000,16882770,5100,5100,5100,5100,0
|
|
20230824,140900,16882770,5100,5100,5100,5100,0
|
|
20230824,140800,16882770,5100,5100,5100,5100,0
|
|
20230824,140700,16882770,5100,5100,5100,5100,0
|
|
20230824,140600,16882770,5100,5100,5100,5100,0
|
|
20230824,140500,16882770,5100,5100,5100,5100,0
|
|
20230824,140400,16882770,5100,5100,5100,5100,10
|
|
20230824,140300,16831770,5100,5100,5100,5100,0
|
|
20230824,140200,16831770,5100,5100,5100,5100,0
|
|
20230824,140100,16831770,5100,5100,5100,5100,0
|
|
20230824,140000,16831770,5100,5100,5100,5100,0
|
|
20230824,135900,16831770,5100,5100,5100,5100,11
|
|
20230824,135800,16775670,5100,5100,5100,5100,0
|
|
20230824,135700,16775670,5100,5100,5100,5100,5
|
|
20230824,135600,16750170,5080,5090,5090,5080,50
|
|
20230824,135500,16495940,5100,5100,5100,5100,0
|
|
20230824,135400,16495940,5100,5100,5100,5100,0
|
|
20230824,135300,16495940,5100,5100,5100,5100,0
|
|
20230824,135200,16495940,5100,5100,5100,5100,0
|
|
20230824,135100,16495940,5100,5100,5100,5100,0
|
|
20230824,135000,16495940,5100,5100,5100,5100,0
|
|
20230824,134900,16495940,5100,5100,5100,5100,0
|
|
20230824,134800,16495940,5100,5100,5100,5100,0
|
|
20230824,134700,16495940,5100,5100,5100,5100,0
|
|
20230824,134600,16495940,5100,5100,5100,5100,0
|
|
20230824,134500,16495940,5100,5100,5100,5100,1
|
|
20230824,134400,16490840,5100,5100,5100,5100,0
|
|
20230824,134300,16490840,5100,5100,5100,5100,0
|
|
20230824,134200,16490840,5100,5100,5100,5100,0
|
|
20230824,134100,16490840,5100,5100,5100,5100,0
|
|
20230824,134000,16490840,5100,5100,5100,5100,0
|
|
20230824,133900,16490840,5100,5100,5100,5100,0
|
|
20230824,133800,16490840,5100,5100,5100,5100,20
|
|
20230824,133700,16388840,5100,5100,5100,5100,0
|
|
20230824,133600,16388840,5100,5100,5100,5100,0
|
|
20230824,133500,16388840,5100,5100,5100,5100,0
|
|
20230824,133400,16388840,5100,5100,5100,5100,0
|
|
20230824,133300,16388840,5100,5100,5100,5100,0
|
|
20230824,133200,16388840,5100,5100,5100,5100,1
|
|
20230824,133100,16383740,5090,5090,5090,5090,0
|
|
20230824,133000,16383740,5090,5090,5090,5090,691
|
|
20230824,132900,12866550,5080,5080,5080,5080,0
|
|
20230824,132800,12866550,5080,5080,5080,5080,0
|
|
20230824,132700,12866550,5080,5080,5080,5080,0
|
|
20230824,132600,12866550,5080,5080,5080,5080,0
|
|
20230824,132500,12866550,5080,5080,5080,5080,0
|
|
20230824,132400,12866550,5080,5080,5080,5080,0
|
|
20230824,132300,12866550,5080,5080,5080,5080,3
|
|
20230824,132200,12851310,5090,5090,5090,5090,0
|
|
20230824,132100,12851310,5090,5090,5090,5090,0
|
|
20230824,132000,12851310,5090,5090,5090,5090,0
|
|
20230824,131900,12851310,5090,5090,5090,5090,0
|
|
20230824,131800,12851310,5090,5090,5090,5090,0
|
|
20230824,131700,12851310,5090,5090,5090,5090,0
|
|
20230824,131600,12851310,5090,5090,5090,5090,0
|
|
20230824,131500,12851310,5090,5090,5090,5090,0
|
|
20230824,131400,12851310,5090,5090,5090,5090,0
|
|
20230824,131300,12851310,5090,5090,5090,5090,0
|
|
20230824,131200,12851310,5090,5090,5090,5090,0
|
|
20230824,131100,12851310,5090,5090,5090,5090,0
|
|
20230824,131000,12851310,5090,5090,5090,5090,0
|
|
20230824,130900,12851310,5090,5090,5090,5090,0
|
|
20230824,130800,12851310,5090,5090,5090,5090,0
|
|
20230824,130700,12851310,5090,5090,5090,5090,0
|
|
20230824,130600,12851310,5090,5090,5090,5090,3
|
|
20230824,130500,12836040,5090,5090,5090,5090,0
|
|
20230824,130400,12836040,5090,5090,5090,5090,0
|
|
20230824,130300,12836040,5090,5090,5090,5090,0
|
|
20230824,130200,12836040,5090,5090,5090,5090,0
|
|
20230824,130100,12836040,5090,5090,5090,5090,0
|
|
20230824,130000,12836040,5090,5090,5090,5090,4
|
|
20230824,125900,12815680,5090,5090,5090,5090,0
|
|
20230824,125800,12815680,5090,5090,5090,5090,0
|
|
20230824,125700,12815680,5090,5090,5090,5090,0
|
|
20230824,125600,12815680,5090,5090,5090,5090,1
|
|
20230824,125500,12810590,5090,5090,5090,5090,0
|
|
20230824,125400,12810590,5090,5090,5090,5090,0
|
|
20230824,125300,12810590,5090,5090,5090,5090,0
|
|
20230824,125200,12810590,5090,5090,5090,5090,0
|
|
20230824,125100,12810590,5090,5090,5090,5090,0
|
|
20230824,125000,12810590,5090,5090,5090,5090,1
|
|
20230824,124900,12805500,5090,5090,5090,5090,0
|
|
20230824,124800,12805500,5090,5090,5090,5090,0
|
|
20230824,124700,12805500,5090,5090,5090,5090,0
|
|
20230824,124600,12805500,5090,5090,5090,5090,0
|
|
20230824,124500,12805500,5090,5090,5090,5090,1
|
|
20230824,124400,12800410,5090,5090,5090,5090,1
|
|
20230824,124300,12795320,5090,5090,5090,5090,0
|
|
20230824,124200,12795320,5090,5090,5090,5090,0
|
|
20230824,124100,12795320,5090,5090,5090,5090,0
|
|
20230824,124000,12795320,5090,5090,5090,5090,0
|
|
20230824,123900,12795320,5090,5090,5090,5090,0
|
|
20230824,123800,12795320,5090,5090,5090,5090,0
|
|
20230824,123700,12795320,5090,5090,5090,5090,0
|
|
20230824,123600,12795320,5090,5090,5090,5090,0
|
|
20230824,123500,12795320,5090,5090,5090,5090,0
|
|
20230824,123400,12795320,5090,5090,5090,5090,0
|
|
20230824,123300,12795320,5090,5090,5090,5090,0
|
|
20230824,123200,12795320,5090,5090,5090,5090,0
|
|
20230824,123100,12795320,5090,5090,5090,5090,0
|
|
20230824,123000,12795320,5090,5090,5090,5090,0
|
|
20230824,122900,12795320,5090,5090,5090,5090,0
|
|
20230824,122800,12795320,5090,5090,5090,5090,0
|
|
20230824,122700,12795320,5090,5090,5090,5090,0
|
|
20230824,122600,12795320,5090,5090,5090,5090,10
|
|
20230824,122500,12744420,5090,5090,5090,5090,0
|
|
20230824,122400,12744420,5090,5090,5090,5090,0
|
|
20230824,122300,12744420,5090,5090,5090,5090,0
|
|
20230824,122200,12744420,5090,5090,5090,5090,0
|
|
20230824,122100,12744420,5090,5090,5090,5090,0
|
|
20230824,122000,12744420,5090,5090,5090,5090,0
|
|
20230824,121900,12744420,5090,5090,5090,5090,0
|
|
20230824,121800,12744420,5090,5090,5090,5090,0
|
|
20230824,121700,12744420,5090,5090,5090,5090,0
|
|
20230824,121600,12744420,5090,5090,5090,5090,0
|
|
20230824,121500,12744420,5090,5090,5090,5090,0
|
|
20230824,121400,12744420,5090,5090,5090,5090,0
|
|
20230824,121300,12744420,5090,5090,5090,5090,0
|
|
20230824,121200,12744420,5090,5090,5090,5090,0
|
|
20230824,121100,12744420,5090,5090,5090,5090,0
|
|
20230824,121000,12744420,5090,5090,5090,5090,0
|
|
20230824,120900,12744420,5090,5090,5090,5090,0
|
|
20230824,120800,12744420,5090,5090,5090,5090,0
|
|
20230824,120700,12744420,5090,5090,5090,5090,0
|
|
20230824,120600,12744420,5090,5090,5090,5090,0
|
|
20230824,120500,12744420,5090,5090,5090,5090,0
|
|
20230824,120400,12744420,5090,5090,5090,5090,0
|
|
20230824,120300,12744420,5090,5090,5090,5090,0
|
|
20230824,120200,12744420,5090,5090,5090,5090,0
|
|
20230824,120100,12744420,5090,5090,5090,5090,0
|
|
20230824,120000,12744420,5090,5090,5090,5090,0
|
|
20230824,115900,12744420,5090,5090,5090,5090,0
|
|
20230824,115800,12744420,5090,5090,5090,5090,0
|
|
20230824,115700,12744420,5090,5090,5090,5090,0
|
|
20230824,115600,12744420,5090,5090,5090,5090,0
|
|
20230824,115500,12744420,5090,5090,5090,5090,0
|
|
20230824,115400,12744420,5090,5090,5090,5090,0
|
|
20230824,115300,12744420,5090,5090,5090,5090,0
|
|
20230824,115200,12744420,5090,5090,5090,5090,0
|
|
20230824,115100,12744420,5090,5090,5090,5090,0
|
|
20230824,115000,12744420,5090,5090,5090,5090,0
|
|
20230824,114900,12744420,5090,5090,5090,5090,0
|
|
20230824,114800,12744420,5090,5090,5090,5090,0
|
|
20230824,114700,12744420,5090,5090,5090,5090,0
|
|
20230824,114600,12744420,5090,5090,5090,5090,0
|
|
20230824,114500,12744420,5090,5090,5090,5090,0
|
|
20230824,114400,12744420,5090,5090,5090,5090,0
|
|
20230824,114300,12744420,5090,5090,5090,5090,0
|
|
20230824,114200,12744420,5090,5090,5090,5090,0
|
|
20230824,114100,12744420,5090,5090,5090,5090,19
|
|
20230824,114000,12647710,5060,5060,5060,5060,1
|
|
20230824,113900,12642650,5090,5090,5090,5090,0
|
|
20230824,113800,12642650,5090,5090,5090,5090,0
|
|
20230824,113700,12642650,5090,5090,5090,5090,0
|
|
20230824,113600,12642650,5090,5090,5090,5090,0
|
|
20230824,113500,12642650,5090,5090,5090,5090,0
|
|
20230824,113400,12642650,5090,5090,5090,5090,0
|
|
20230824,113300,12642650,5090,5090,5090,5090,0
|
|
20230824,113200,12642650,5090,5090,5090,5090,0
|
|
20230824,113100,12642650,5090,5090,5090,5090,0
|
|
20230824,113000,12642650,5090,5090,5090,5090,98
|
|
20230824,112900,12143830,5090,5090,5090,5090,0
|
|
20230824,112800,12143830,5090,5090,5090,5090,0
|
|
20230824,112700,12143830,5090,5090,5090,5090,0
|
|
20230824,112600,12143830,5090,5090,5090,5090,0
|
|
20230824,112500,12143830,5090,5090,5090,5090,13
|
|
20230824,112400,12077660,5090,5090,5090,5090,0
|
|
20230824,112300,12077660,5090,5090,5090,5090,0
|
|
20230824,112200,12077660,5090,5090,5090,5090,0
|
|
20230824,112100,12077660,5090,5090,5090,5090,0
|
|
20230824,112000,12077660,5090,5090,5090,5090,0
|
|
20230824,111900,12077660,5090,5090,5090,5090,1
|
|
20230824,111800,12072570,5100,5100,5100,5100,0
|
|
20230824,111700,12072570,5100,5100,5100,5100,0
|
|
20230824,111600,12072570,5100,5100,5100,5100,0
|
|
20230824,111500,12072570,5100,5100,5100,5100,0
|
|
20230824,111400,12072570,5100,5100,5100,5100,0
|
|
20230824,111300,12072570,5100,5100,5100,5100,0
|
|
20230824,111200,12072570,5100,5100,5100,5100,0
|
|
20230824,111100,12072570,5100,5100,5100,5100,0
|
|
20230824,111000,12072570,5100,5100,5100,5100,0
|
|
20230824,110900,12072570,5100,5100,5100,5100,0
|
|
20230824,110800,12072570,5100,5100,5100,5100,0
|
|
20230824,110700,12072570,5100,5100,5100,5100,0
|
|
20230824,110600,12072570,5100,5100,5100,5100,0
|
|
20230824,110500,12072570,5100,5100,5100,5100,0
|
|
20230824,110400,12072570,5100,5100,5100,5100,0
|
|
20230824,110300,12072570,5100,5100,5100,5100,0
|
|
20230824,110200,12072570,5100,5100,5100,5100,0
|
|
20230824,110100,12072570,5100,5100,5100,5100,0
|
|
20230824,110000,12072570,5100,5100,5100,5100,0
|
|
20230824,105900,12072570,5100,5100,5100,5100,0
|
|
20230824,105800,12072570,5100,5100,5100,5100,0
|
|
20230824,105700,12072570,5100,5100,5100,5100,0
|
|
20230824,105600,12072570,5100,5100,5100,5100,0
|
|
20230824,105500,12072570,5100,5100,5100,5100,0
|
|
20230824,105400,12072570,5100,5100,5100,5100,0
|
|
20230824,105300,12072570,5100,5100,5100,5100,1
|
|
20230824,105200,12067470,5100,5100,5100,5100,0
|
|
20230824,105100,12067470,5100,5100,5100,5100,0
|
|
20230824,105000,12067470,5100,5100,5100,5100,0
|
|
20230824,104900,12067470,5100,5100,5100,5100,0
|
|
20230824,104800,12067470,5100,5100,5100,5100,2
|
|
20230824,104700,12057270,5100,5100,5100,5100,0
|
|
20230824,104600,12057270,5100,5100,5100,5100,0
|
|
20230824,104500,12057270,5100,5100,5100,5100,0
|
|
20230824,104400,12057270,5100,5100,5100,5100,0
|
|
20230824,104300,12057270,5100,5100,5100,5100,1
|
|
20230824,104200,12052170,5050,5050,5050,5050,0
|
|
20230824,104100,12052170,5050,5100,5100,5050,2
|
|
20230824,104000,12042020,5100,5100,5100,5100,28
|
|
20230824,103900,11899220,5050,5050,5050,5050,0
|
|
20230824,103800,11899220,5050,5100,5100,5050,2
|
|
20230824,103700,11889070,5100,5100,5100,5100,0
|
|
20230824,103600,11889070,5100,5100,5100,5100,0
|
|
20230824,103500,11889070,5100,5100,5100,5100,0
|
|
20230824,103400,11889070,5100,5100,5100,5100,0
|
|
20230824,103300,11889070,5100,5100,5100,5100,0
|
|
20230824,103200,11889070,5100,5100,5100,5100,0
|
|
20230824,103100,11889070,5100,5100,5100,5100,0
|
|
20230824,103000,11889070,5100,5100,5100,5100,0
|
|
20230824,102900,11889070,5100,5100,5100,5100,0
|
|
20230824,102800,11889070,5100,5100,5100,5100,0
|
|
20230824,102700,11889070,5100,5100,5100,5100,0
|
|
20230824,102600,11889070,5100,5100,5100,5050,3
|
|
20230824,102500,11873820,5100,5100,5100,5100,0
|
|
20230824,102400,11873820,5100,5100,5100,5100,0
|
|
20230824,102300,11873820,5100,5100,5100,5100,0
|
|
20230824,102200,11873820,5100,5100,5100,5100,0
|
|
20230824,102100,11873820,5100,5100,5100,5100,1
|
|
20230824,102000,11868720,5060,5080,5080,5060,1103
|
|
20230824,101900,6282200,5100,5090,5100,5090,31
|
|
20230824,101800,6124400,5100,5100,5100,5100,0
|
|
20230824,101700,6124400,5100,5100,5100,5100,0
|
|
20230824,101600,6124400,5100,5100,5100,5100,0
|
|
20230824,101500,6124400,5100,5100,5100,5100,0
|
|
20230824,101400,6124400,5100,5100,5100,5100,0
|
|
20230824,101300,6124400,5100,5100,5100,5100,0
|
|
20230824,101200,6124400,5100,5100,5100,5100,78
|
|
20230824,101100,5726600,5100,5100,5100,5100,0
|
|
20230824,101000,5726600,5100,5100,5100,5100,0
|
|
20230824,100900,5726600,5100,5080,5100,5080,2
|
|
20230824,100800,5716420,5090,5090,5090,5090,0
|
|
20230824,100700,5716420,5090,5090,5090,5090,0
|
|
20230824,100600,5716420,5090,5090,5090,5090,5
|
|
20230824,100500,5690970,5080,5080,5080,5080,101
|
|
20230824,100400,5177890,5090,5090,5090,5090,5
|
|
20230824,100300,5152440,5090,5090,5100,5080,148
|
|
20230824,100200,4398170,5100,5100,5100,5100,0
|
|
20230824,100100,4398170,5100,5100,5100,5100,0
|
|
20230824,100000,4398170,5100,5100,5100,5100,0
|
|
20230824,095900,4398170,5100,5100,5100,5100,0
|
|
20230824,095800,4398170,5100,5100,5100,5100,0
|
|
20230824,095700,4398170,5100,5100,5100,5100,0
|
|
20230824,095600,4398170,5100,5100,5100,5100,1
|
|
20230824,095500,4393070,5090,5090,5090,5090,0
|
|
20230824,095400,4393070,5090,5090,5090,5090,0
|
|
20230824,095300,4393070,5090,5090,5090,5090,0
|
|
20230824,095200,4393070,5090,5090,5090,5090,0
|
|
20230824,095100,4393070,5090,5090,5090,5090,0
|
|
20230824,095000,4393070,5090,5090,5090,5090,0
|
|
20230824,094900,4393070,5090,5090,5090,5090,0
|
|
20230824,094800,4393070,5090,5090,5090,5090,0
|
|
20230824,094700,4393070,5090,5090,5090,5090,0
|
|
20230824,094600,4393070,5090,5090,5090,5090,0
|
|
20230824,094500,4393070,5090,5090,5090,5090,2
|
|
20230824,094400,4382890,5090,5090,5090,5090,70
|
|
20230824,094300,4026590,5100,5100,5100,5100,0
|
|
20230824,094200,4026590,5100,5100,5100,5100,401
|
|
20230824,094100,1981490,5100,5100,5100,5100,0
|
|
20230824,094000,1981490,5100,5100,5100,5100,0
|
|
20230824,093900,1981490,5100,5100,5100,5100,0
|
|
20230824,093800,1981490,5100,5100,5100,5100,0
|
|
20230824,093700,1981490,5100,5100,5100,5100,10
|
|
20230824,093600,1930490,5090,5090,5090,5090,0
|
|
20230824,093500,1930490,5090,5090,5090,5090,0
|
|
20230824,093400,1930490,5090,5090,5090,5090,0
|
|
20230824,093300,1930490,5090,5090,5090,5090,0
|
|
20230824,093200,1930490,5090,5090,5090,5090,0
|
|
20230824,093100,1930490,5090,5090,5090,5090,0
|
|
20230824,093000,1930490,5090,5090,5090,5090,0
|
|
20230824,092900,1930490,5090,5090,5090,5090,0
|
|
20230824,092800,1930490,5090,5090,5090,5090,15
|
|
20230824,092700,1854140,5100,5100,5100,5100,0
|
|
20230824,092600,1854140,5100,5100,5100,5100,0
|
|
20230824,092500,1854140,5100,5100,5100,5100,0
|
|
20230824,092400,1854140,5100,5100,5100,5100,0
|
|
20230824,092300,1854140,5100,5100,5100,5100,0
|
|
20230824,092200,1854140,5100,5090,5100,5090,2
|
|
20230824,092100,1843950,5070,5070,5070,5070,28
|
|
20230824,092000,1701990,5070,5070,5070,5070,0
|
|
20230824,091900,1701990,5070,5070,5070,5070,1
|
|
20230824,091800,1696920,5100,5100,5100,5100,0
|
|
20230824,091700,1696920,5100,5100,5100,5100,0
|
|
20230824,091600,1696920,5100,5100,5100,5100,0
|
|
20230824,091500,1696920,5100,5100,5100,5100,0
|
|
20230824,091400,1696920,5100,5100,5100,5100,0
|
|
20230824,091300,1696920,5100,5100,5100,5100,0
|
|
20230824,091200,1696920,5100,5100,5100,5100,0
|
|
20230824,091100,1696920,5100,5100,5100,5100,0
|
|
20230824,091000,1696920,5100,5100,5100,5100,30
|
|
20230824,090900,1543920,5100,5070,5100,5070,2
|
|
20230824,090800,1533750,5070,5070,5070,5070,0
|
|
20230824,090700,1533750,5070,5070,5070,5070,1
|
|
20230824,090600,1528680,5110,5110,5110,5110,0
|
|
20230824,090500,1528680,5110,5110,5110,5110,0
|
|
20230824,090400,1528680,5110,5110,5110,5110,0
|
|
20230824,090300,1528680,5110,5110,5110,5110,0
|
|
20230824,090200,1528680,5110,5110,5110,5110,0
|
|
20230824,090100,1528680,5110,5110,5110,5110,0
|
|
20230824,090000,1528680,5110,5060,5110,5060,302
|