619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,191600,165832070,5050,5050,5050,5050,181
|
|
20230825,191500,165832070,5050,5050,5050,5050,0
|
|
20230825,191400,165832070,5050,5050,5050,5050,0
|
|
20230825,191300,165832070,5050,5050,5050,5050,0
|
|
20230825,191200,165832070,5050,5050,5050,5050,0
|
|
20230825,191100,165832070,5050,5050,5050,5050,0
|
|
20230825,191000,165832070,5050,5050,5050,5050,0
|
|
20230825,190900,165832070,5050,5050,5050,5050,0
|
|
20230825,190800,165832070,5050,5050,5050,5050,0
|
|
20230825,190700,165832070,5050,5050,5050,5050,0
|
|
20230825,190600,165832070,5050,5050,5050,5050,0
|
|
20230825,190500,165832070,5050,5050,5050,5050,0
|
|
20230825,190400,165832070,5050,5050,5050,5050,0
|
|
20230825,190300,165832070,5050,5050,5050,5050,0
|
|
20230825,190200,165832070,5050,5050,5050,5050,0
|
|
20230825,190100,165832070,5050,5050,5050,5050,0
|
|
20230825,190000,165832070,5050,5050,5050,5050,0
|
|
20230825,185900,165832070,5050,5050,5050,5050,0
|
|
20230825,185800,165832070,5050,5050,5050,5050,0
|
|
20230825,185700,165832070,5050,5050,5050,5050,0
|
|
20230825,185600,165832070,5050,5050,5050,5050,0
|
|
20230825,185500,165832070,5050,5050,5050,5050,0
|
|
20230825,185400,165832070,5050,5050,5050,5050,0
|
|
20230825,185300,165832070,5050,5050,5050,5050,0
|
|
20230825,185200,165832070,5050,5050,5050,5050,0
|
|
20230825,185100,165832070,5050,5050,5050,5050,0
|
|
20230825,185000,165832070,5050,5050,5050,5050,0
|
|
20230825,184900,165832070,5050,5050,5050,5050,0
|
|
20230825,184800,165832070,5050,5050,5050,5050,0
|
|
20230825,184700,165832070,5050,5050,5050,5050,0
|
|
20230825,184600,165832070,5050,5050,5050,5050,181
|
|
20230825,184500,165832070,5050,5050,5050,5050,0
|
|
20230825,184400,165832070,5050,5050,5050,5050,0
|
|
20230825,184300,165832070,5050,5050,5050,5050,0
|
|
20230825,184200,165832070,5050,5050,5050,5050,0
|
|
20230825,184100,165832070,5050,5050,5050,5050,0
|
|
20230825,184000,165832070,5050,5050,5050,5050,0
|
|
20230825,183900,165832070,5050,5050,5050,5050,0
|
|
20230825,183800,165832070,5050,5050,5050,5050,0
|
|
20230825,183700,165832070,5050,5050,5050,5050,0
|
|
20230825,183600,165832070,5050,5050,5050,5050,0
|
|
20230825,183500,165832070,5050,5050,5050,5050,0
|
|
20230825,183400,165832070,5050,5050,5050,5050,0
|
|
20230825,183300,165832070,5050,5050,5050,5050,0
|
|
20230825,183200,165832070,5050,5050,5050,5050,0
|
|
20230825,183100,165832070,5050,5050,5050,5050,0
|
|
20230825,183000,165832070,5050,5050,5050,5050,0
|
|
20230825,182900,165832070,5050,5050,5050,5050,0
|
|
20230825,182800,165832070,5050,5050,5050,5050,0
|
|
20230825,182700,165832070,5050,5050,5050,5050,0
|
|
20230825,182600,165832070,5050,5050,5050,5050,0
|
|
20230825,182500,165832070,5050,5050,5050,5050,0
|
|
20230825,182400,165832070,5050,5050,5050,5050,0
|
|
20230825,182300,165832070,5050,5050,5050,5050,0
|
|
20230825,182200,165832070,5050,5050,5050,5050,0
|
|
20230825,182100,165832070,5050,5050,5050,5050,0
|
|
20230825,182000,165832070,5050,5050,5050,5050,0
|
|
20230825,181900,165832070,5050,5050,5050,5050,0
|
|
20230825,181800,165832070,5050,5050,5050,5050,0
|
|
20230825,181700,165832070,5050,5050,5050,5050,0
|
|
20230825,181600,165832070,5050,5050,5050,5050,181
|
|
20230825,181500,165832070,5050,5050,5050,5050,0
|
|
20230825,181400,165832070,5050,5050,5050,5050,0
|
|
20230825,181300,165832070,5050,5050,5050,5050,0
|
|
20230825,181200,165832070,5050,5050,5050,5050,0
|
|
20230825,181100,165832070,5050,5050,5050,5050,0
|
|
20230825,181000,165832070,5050,5050,5050,5050,0
|
|
20230825,180900,165832070,5050,5050,5050,5050,0
|
|
20230825,180800,165832070,5050,5050,5050,5050,0
|
|
20230825,180700,165832070,5050,5050,5050,5050,0
|
|
20230825,180600,165832070,5050,5050,5050,5050,0
|
|
20230825,180500,165832070,5050,5050,5050,5050,0
|
|
20230825,180400,165832070,5050,5050,5050,5050,0
|
|
20230825,180300,165832070,5050,5050,5050,5050,0
|
|
20230825,180200,165832070,5050,5050,5050,5050,0
|
|
20230825,180100,165832070,5050,5050,5050,5050,0
|
|
20230825,180000,165832070,5050,5050,5050,5050,0
|
|
20230825,175900,165832070,5050,5050,5050,5050,0
|
|
20230825,175800,165832070,5050,5050,5050,5050,0
|
|
20230825,175700,165832070,5050,5050,5050,5050,0
|
|
20230825,175600,165832070,5050,5050,5050,5050,0
|
|
20230825,175500,165832070,5050,5050,5050,5050,0
|
|
20230825,175400,165832070,5050,5050,5050,5050,0
|
|
20230825,175300,165832070,5050,5050,5050,5050,0
|
|
20230825,175200,165832070,5050,5050,5050,5050,0
|
|
20230825,175100,165832070,5050,5050,5050,5050,0
|
|
20230825,175000,165832070,5050,5050,5050,5050,0
|
|
20230825,174900,165832070,5050,5050,5050,5050,0
|
|
20230825,174800,165832070,5050,5050,5050,5050,0
|
|
20230825,174700,165832070,5050,5050,5050,5050,0
|
|
20230825,174600,165832070,5050,5050,5050,5050,181
|
|
20230825,174500,165832070,5050,5050,5050,5050,0
|
|
20230825,174400,165832070,5050,5050,5050,5050,0
|
|
20230825,174300,165832070,5050,5050,5050,5050,0
|
|
20230825,174200,165832070,5050,5050,5050,5050,0
|
|
20230825,174100,165832070,5050,5050,5050,5050,0
|
|
20230825,174000,165832070,5050,5050,5050,5050,0
|
|
20230825,173900,165832070,5050,5050,5050,5050,0
|
|
20230825,173800,165832070,5050,5050,5050,5050,0
|
|
20230825,173700,165832070,5050,5050,5050,5050,0
|
|
20230825,173600,165832070,5050,5050,5050,5050,0
|
|
20230825,173500,165832070,5050,5050,5050,5050,0
|
|
20230825,173400,165832070,5050,5050,5050,5050,0
|
|
20230825,173300,165832070,5050,5050,5050,5050,0
|
|
20230825,173200,165832070,5050,5050,5050,5050,0
|
|
20230825,173100,165832070,5050,5050,5050,5050,0
|
|
20230825,173000,165832070,5050,5050,5050,5050,0
|
|
20230825,172900,165832070,5050,5050,5050,5050,0
|
|
20230825,172800,165832070,5050,5050,5050,5050,0
|
|
20230825,172700,165832070,5050,5050,5050,5050,0
|
|
20230825,172600,165832070,5050,5050,5050,5050,0
|
|
20230825,172500,165832070,5050,5050,5050,5050,0
|
|
20230825,172400,165832070,5050,5050,5050,5050,0
|
|
20230825,172300,165832070,5050,5050,5050,5050,0
|
|
20230825,172200,165832070,5050,5050,5050,5050,0
|
|
20230825,172100,165832070,5050,5050,5050,5050,0
|
|
20230825,172000,165832070,5050,5050,5050,5050,0
|
|
20230825,171900,165832070,5050,5050,5050,5050,0
|
|
20230825,171800,165832070,5050,5050,5050,5050,0
|
|
20230825,171700,165832070,5050,5050,5050,5050,0
|
|
20230825,171600,165832070,5050,5050,5050,5050,181
|
|
20230825,171500,165832070,5050,5050,5050,5050,0
|
|
20230825,171400,165832070,5050,5050,5050,5050,0
|
|
20230825,171300,165832070,5050,5050,5050,5050,0
|
|
20230825,171200,165832070,5050,5050,5050,5050,0
|
|
20230825,171100,165832070,5050,5050,5050,5050,0
|
|
20230825,171000,165832070,5050,5050,5050,5050,0
|
|
20230825,170900,165832070,5050,5050,5050,5050,0
|
|
20230825,170800,165832070,5050,5050,5050,5050,0
|
|
20230825,170700,165832070,5050,5050,5050,5050,0
|
|
20230825,170600,165832070,5050,5050,5050,5050,0
|
|
20230825,170500,165832070,5050,5050,5050,5050,0
|
|
20230825,170400,165832070,5050,5050,5050,5050,0
|
|
20230825,170300,165832070,5050,5050,5050,5050,0
|
|
20230825,170200,165832070,5050,5050,5050,5050,0
|
|
20230825,170100,165832070,5050,5050,5050,5050,0
|
|
20230825,170000,165832070,5050,5050,5050,5050,0
|
|
20230825,165900,165832070,5050,5050,5050,5050,0
|
|
20230825,165800,165832070,5050,5050,5050,5050,0
|
|
20230825,165700,165832070,5050,5050,5050,5050,0
|
|
20230825,165600,165832070,5050,5050,5050,5050,0
|
|
20230825,165500,165832070,5050,5050,5050,5050,0
|
|
20230825,165400,165832070,5050,5050,5050,5050,0
|
|
20230825,165300,165832070,5050,5050,5050,5050,0
|
|
20230825,165200,165832070,5050,5050,5050,5050,0
|
|
20230825,165100,165832070,5050,5050,5050,5050,0
|
|
20230825,165000,165832070,5050,5050,5050,5050,0
|
|
20230825,164900,165832070,5050,5050,5050,5050,0
|
|
20230825,164800,165832070,5050,5050,5050,5050,0
|
|
20230825,164700,165832070,5050,5050,5050,5050,0
|
|
20230825,164600,165832070,5050,5050,5050,5050,181
|
|
20230825,164500,165832070,5050,5050,5050,5050,0
|
|
20230825,164400,165832070,5050,5050,5050,5050,0
|
|
20230825,164300,165832070,5050,5050,5050,5050,0
|
|
20230825,164200,165832070,5050,5050,5050,5050,0
|
|
20230825,164100,165832070,5050,5050,5050,5050,0
|
|
20230825,164000,165832070,5050,5050,5050,5050,0
|
|
20230825,163900,165832070,5050,5050,5050,5050,0
|
|
20230825,163800,165832070,5050,5050,5050,5050,0
|
|
20230825,163700,165832070,5050,5050,5050,5050,0
|
|
20230825,163600,165832070,5050,5050,5050,5050,0
|
|
20230825,163500,165832070,5050,5050,5050,5050,0
|
|
20230825,163400,165832070,5050,5050,5050,5050,0
|
|
20230825,163300,165832070,5050,5050,5050,5050,0
|
|
20230825,163200,165832070,5050,5050,5050,5050,0
|
|
20230825,163100,165832070,5050,5050,5050,5050,0
|
|
20230825,163000,165832070,5050,5050,5050,5050,0
|
|
20230825,162900,165832070,5050,5050,5050,5050,0
|
|
20230825,162800,165832070,5050,5050,5050,5050,0
|
|
20230825,162700,165832070,5050,5050,5050,5050,0
|
|
20230825,162600,165832070,5050,5050,5050,5050,0
|
|
20230825,162500,165832070,5050,5050,5050,5050,0
|
|
20230825,162400,165832070,5050,5050,5050,5050,0
|
|
20230825,162300,165832070,5050,5050,5050,5050,0
|
|
20230825,162200,165832070,5050,5050,5050,5050,0
|
|
20230825,162100,165832070,5050,5050,5050,5050,0
|
|
20230825,162000,165832070,5050,5050,5050,5050,0
|
|
20230825,161900,165832070,5050,5050,5050,5050,0
|
|
20230825,161800,165832070,5050,5050,5050,5050,0
|
|
20230825,161700,165832070,5050,5050,5050,5050,0
|
|
20230825,161600,165832070,5050,5050,5050,5050,181
|
|
20230825,161500,165832070,5050,5050,5050,5050,0
|
|
20230825,161400,165832070,5050,5050,5050,5050,0
|
|
20230825,161300,165832070,5050,5050,5050,5050,0
|
|
20230825,161200,165832070,5050,5050,5050,5050,0
|
|
20230825,161100,165832070,5050,5050,5050,5050,0
|
|
20230825,161000,165832070,5050,5050,5050,5050,0
|
|
20230825,160900,165832070,5050,5050,5050,5050,0
|
|
20230825,160800,165832070,5050,5050,5050,5050,0
|
|
20230825,160700,165832070,5050,5050,5050,5050,0
|
|
20230825,160600,165832070,5050,5050,5050,5050,0
|
|
20230825,160500,165832070,5050,5050,5050,5050,0
|
|
20230825,160400,165832070,5050,5050,5050,5050,0
|
|
20230825,160300,165832070,5050,5050,5050,5050,0
|
|
20230825,160200,165832070,5050,5050,5050,5050,0
|
|
20230825,160100,165832070,5050,5050,5050,5050,0
|
|
20230825,160000,165832070,5050,5050,5050,5050,0
|
|
20230825,155900,165832070,5050,5050,5050,5050,0
|
|
20230825,155800,165832070,5050,5050,5050,5050,0
|
|
20230825,155700,165832070,5050,5050,5050,5050,0
|
|
20230825,155600,165832070,5050,5050,5050,5050,0
|
|
20230825,155500,165832070,5050,5050,5050,5050,0
|
|
20230825,155400,165832070,5050,5050,5050,5050,0
|
|
20230825,155300,165832070,5050,5050,5050,5050,0
|
|
20230825,155200,165832070,5050,5050,5050,5050,0
|
|
20230825,155100,165832070,5050,5050,5050,5050,0
|
|
20230825,155000,165832070,5050,5050,5050,5050,0
|
|
20230825,154900,165832070,5050,5050,5050,5050,0
|
|
20230825,154800,165832070,5050,5050,5050,5050,0
|
|
20230825,154700,165832070,5050,5050,5050,5050,0
|
|
20230825,154600,165832070,5050,5050,5050,5050,181
|
|
20230825,154500,165832070,5050,5050,5050,5050,0
|
|
20230825,154400,165832070,5050,5050,5050,5050,0
|
|
20230825,154300,165832070,5050,5050,5050,5050,0
|
|
20230825,154200,165832070,5050,5050,5050,5050,0
|
|
20230825,154100,165832070,5050,5050,5050,5050,0
|
|
20230825,154000,165832070,5050,5050,5050,5050,0
|
|
20230825,153900,165832070,5050,5050,5050,5050,0
|
|
20230825,153800,165832070,5050,5050,5050,5050,0
|
|
20230825,153700,165832070,5050,5050,5050,5050,0
|
|
20230825,153600,165832070,5050,5050,5050,5050,0
|
|
20230825,153500,165832070,5050,5050,5050,5050,0
|
|
20230825,153400,165832070,5050,5050,5050,5050,0
|
|
20230825,153300,165832070,5050,5050,5050,5050,0
|
|
20230825,153200,165832070,5050,5050,5050,5050,0
|
|
20230825,153100,165832070,5050,5050,5050,5050,0
|
|
20230825,153000,165832070,5050,5050,5050,5050,181
|
|
20230825,152900,164918020,5040,5040,5040,5040,0
|
|
20230825,152800,164918020,5040,5040,5040,5040,0
|
|
20230825,152700,164918020,5040,5040,5040,5040,0
|
|
20230825,152600,164918020,5040,5040,5040,5040,0
|
|
20230825,152500,164918020,5040,5040,5040,5040,0
|
|
20230825,152400,164918020,5040,5040,5040,5040,0
|
|
20230825,152300,164918020,5040,5040,5040,5040,0
|
|
20230825,152200,164918020,5040,5040,5040,5040,0
|
|
20230825,152100,164918020,5040,5040,5040,5040,0
|
|
20230825,152000,164918020,5040,5040,5040,5040,0
|
|
20230825,151900,164918020,5040,5040,5040,5040,0
|
|
20230825,151800,164918020,5040,5040,5040,5040,298
|
|
20230825,151700,163416100,5050,5040,5050,5040,23
|
|
20230825,151600,163300150,5040,5050,5050,5040,436
|
|
20230825,151500,161100850,5050,5060,5060,5050,27
|
|
20230825,151400,160964310,5060,5070,5070,5060,498
|
|
20230825,151300,158444420,5060,5060,5060,5060,0
|
|
20230825,151200,158444420,5060,5060,5060,5060,91
|
|
20230825,151100,157983960,5060,5060,5060,5060,181
|
|
20230825,151000,157068100,5060,5050,5060,5050,105
|
|
20230825,150900,156536910,5050,5050,5050,5050,0
|
|
20230825,150800,156536910,5050,5050,5050,5050,0
|
|
20230825,150700,156536910,5050,5050,5050,5050,0
|
|
20230825,150600,156536910,5050,5050,5050,5050,0
|
|
20230825,150500,156536910,5050,5060,5060,5050,7
|
|
20230825,150400,156501550,5060,5060,5060,5060,0
|
|
20230825,150300,156501550,5060,5060,5060,5060,0
|
|
20230825,150200,156501550,5060,5060,5060,5060,0
|
|
20230825,150100,156501550,5060,5060,5060,5060,0
|
|
20230825,150000,156501550,5060,5060,5060,5060,0
|
|
20230825,145900,156501550,5060,5060,5060,5060,0
|
|
20230825,145800,156501550,5060,5060,5060,5060,0
|
|
20230825,145700,156501550,5060,5060,5060,5060,1
|
|
20230825,145600,156496490,5070,5070,5070,5070,0
|
|
20230825,145500,156496490,5070,5060,5070,5060,6
|
|
20230825,145400,156466120,5070,5070,5070,5070,0
|
|
20230825,145300,156466120,5070,5070,5070,5070,0
|
|
20230825,145200,156466120,5070,5070,5070,5070,0
|
|
20230825,145100,156466120,5070,5030,5070,5030,40
|
|
20230825,145000,156264120,5080,5080,5080,5080,0
|
|
20230825,144900,156264120,5080,5080,5080,5040,1461
|
|
20230825,144800,148900540,5050,5050,5050,5050,0
|
|
20230825,144700,148900540,5050,5050,5050,5050,220
|
|
20230825,144600,147789540,5060,5060,5060,5060,3
|
|
20230825,144500,147774360,5060,5060,5060,5060,29
|
|
20230825,144400,147627620,5060,5060,5060,5060,38
|
|
20230825,144300,147435340,5060,5060,5060,5060,207
|
|
20230825,144200,146387920,5060,5060,5060,5060,0
|
|
20230825,144100,146387920,5060,5060,5060,5060,1
|
|
20230825,144000,146382860,5050,5050,5050,5050,201
|
|
20230825,143900,145367810,5050,5050,5050,5050,1
|
|
20230825,143800,145362760,5050,5050,5050,5050,0
|
|
20230825,143700,145362760,5050,5050,5050,5050,1840
|
|
20230825,143600,136070760,5060,5060,5060,5060,0
|
|
20230825,143500,136070760,5060,5060,5060,5060,2
|
|
20230825,143400,136060640,5060,5060,5060,5060,0
|
|
20230825,143300,136060640,5060,5060,5060,5060,16
|
|
20230825,143200,135979680,5060,5060,5060,5060,8
|
|
20230825,143100,135939200,5060,5060,5060,5060,0
|
|
20230825,143000,135939200,5060,5060,5060,5060,0
|
|
20230825,142900,135939200,5060,5060,5060,5060,400
|
|
20230825,142800,133915200,5060,5060,5060,5060,0
|
|
20230825,142700,133915200,5060,5060,5060,5060,5
|
|
20230825,142600,133889900,5060,5060,5060,5060,0
|
|
20230825,142500,133889900,5060,5060,5060,5060,20
|
|
20230825,142400,133788700,5060,5060,5060,5060,0
|
|
20230825,142300,133788700,5060,5060,5060,5060,0
|
|
20230825,142200,133788700,5060,5060,5060,5060,0
|
|
20230825,142100,133788700,5060,5060,5060,5060,1
|
|
20230825,142000,133783640,5050,5050,5050,5050,0
|
|
20230825,141900,133783640,5050,5050,5050,5050,0
|
|
20230825,141800,133783640,5050,5050,5050,5050,697
|
|
20230825,141700,130263790,5060,5050,5060,5040,998
|
|
20230825,141600,125223890,5050,5050,5050,5040,604
|
|
20230825,141500,122174690,5050,5060,5060,5050,1381
|
|
20230825,141400,115196830,5050,5050,5050,5050,89
|
|
20230825,141300,114747380,5050,5050,5050,5050,0
|
|
20230825,141200,114747380,5050,5050,5050,5050,0
|
|
20230825,141100,114747380,5050,5060,5060,5050,2016
|
|
20230825,141000,104563480,5060,5060,5060,5060,300
|
|
20230825,140900,103045480,5060,5060,5070,5060,273
|
|
20230825,140800,101664090,5060,5060,5060,5060,100
|
|
20230825,140700,101158090,5070,5070,5070,5070,1
|
|
20230825,140600,101153020,5070,5070,5070,5070,1
|
|
20230825,140500,101147950,5050,5050,5050,5050,0
|
|
20230825,140400,101147950,5050,5060,5060,5050,54
|
|
20230825,140300,100874800,5070,5070,5070,5070,0
|
|
20230825,140200,100874800,5070,5070,5070,5070,1
|
|
20230825,140100,100869730,5060,5070,5070,5060,921
|
|
20230825,140000,96204760,5080,5080,5080,5080,500
|
|
20230825,135900,93664760,5080,5080,5080,5080,54
|
|
20230825,135800,93390440,5080,5080,5080,5080,0
|
|
20230825,135700,93390440,5080,5080,5080,5080,0
|
|
20230825,135600,93390440,5080,5080,5080,5080,1
|
|
20230825,135500,93385360,5070,5070,5070,5070,222
|
|
20230825,135400,92259820,5090,5090,5090,5090,0
|
|
20230825,135300,92259820,5090,5090,5090,5090,0
|
|
20230825,135200,92259820,5090,5090,5090,5090,1
|
|
20230825,135100,92254730,5080,5080,5080,5080,10
|
|
20230825,135000,92203930,5090,5090,5090,5090,0
|
|
20230825,134900,92203930,5090,5090,5090,5090,0
|
|
20230825,134800,92203930,5090,5090,5090,5090,0
|
|
20230825,134700,92203930,5090,5090,5090,5090,0
|
|
20230825,134600,92203930,5090,5090,5090,5090,0
|
|
20230825,134500,92203930,5090,5090,5090,5090,147
|
|
20230825,134400,91455700,5090,5090,5090,5090,0
|
|
20230825,134300,91455700,5090,5090,5090,5090,0
|
|
20230825,134200,91455700,5090,5090,5090,5090,0
|
|
20230825,134100,91455700,5090,5090,5090,5090,0
|
|
20230825,134000,91455700,5090,5090,5090,5090,0
|
|
20230825,133900,91455700,5090,5090,5090,5090,0
|
|
20230825,133800,91455700,5090,5090,5090,5090,0
|
|
20230825,133700,91455700,5090,5090,5090,5090,0
|
|
20230825,133600,91455700,5090,5090,5090,5090,0
|
|
20230825,133500,91455700,5090,5090,5090,5090,0
|
|
20230825,133400,91455700,5090,5090,5090,5090,0
|
|
20230825,133300,91455700,5090,5090,5090,5090,0
|
|
20230825,133200,91455700,5090,5090,5090,5090,0
|
|
20230825,133100,91455700,5090,5090,5090,5090,0
|
|
20230825,133000,91455700,5090,5090,5090,5090,0
|
|
20230825,132900,91455700,5090,5090,5090,5090,0
|
|
20230825,132800,91455700,5090,5090,5090,5090,0
|
|
20230825,132700,91455700,5090,5090,5090,5090,5
|
|
20230825,132600,91430250,5090,5090,5090,5090,1
|
|
20230825,132500,91425160,5070,5070,5070,5070,0
|
|
20230825,132400,91425160,5070,5070,5070,5070,10
|
|
20230825,132300,91374460,5070,5070,5070,5070,17
|
|
20230825,132200,91288270,5090,5090,5090,5090,0
|
|
20230825,132100,91288270,5090,5090,5090,5090,1
|
|
20230825,132000,91283180,5080,5080,5080,5080,0
|
|
20230825,131900,91283180,5080,5080,5080,5080,40
|
|
20230825,131800,91079980,5090,5090,5090,5090,0
|
|
20230825,131700,91079980,5090,5090,5090,5090,300
|
|
20230825,131600,89552980,5090,5090,5090,5090,0
|
|
20230825,131500,89552980,5090,5090,5090,5090,0
|
|
20230825,131400,89552980,5090,5090,5090,5090,0
|
|
20230825,131300,89552980,5090,5090,5090,5090,0
|
|
20230825,131200,89552980,5090,5080,5090,5060,741
|
|
20230825,131100,85799960,5080,5080,5090,5080,73
|
|
20230825,131000,85429110,5080,5080,5080,5080,10
|
|
20230825,130900,85378310,5090,5090,5090,5090,0
|
|
20230825,130800,85378310,5090,5090,5090,5090,0
|
|
20230825,130700,85378310,5090,5090,5090,5090,0
|
|
20230825,130600,85378310,5090,5090,5090,5090,0
|
|
20230825,130500,85378310,5090,5090,5090,5090,0
|
|
20230825,130400,85378310,5090,5090,5090,5090,0
|
|
20230825,130300,85378310,5090,5090,5090,5090,0
|
|
20230825,130200,85378310,5090,5090,5090,5090,0
|
|
20230825,130100,85378310,5090,5090,5090,5090,0
|
|
20230825,130000,85378310,5090,5090,5090,5090,0
|
|
20230825,125900,85378310,5090,5090,5090,5090,0
|
|
20230825,125800,85378310,5090,5090,5090,5090,0
|
|
20230825,125700,85378310,5090,5090,5090,5090,0
|
|
20230825,125600,85378310,5090,5090,5090,5090,0
|
|
20230825,125500,85378310,5090,5090,5090,5090,0
|
|
20230825,125400,85378310,5090,5090,5090,5090,10
|
|
20230825,125300,85327410,5060,5060,5060,5060,17
|
|
20230825,125200,85241390,5060,5060,5060,5060,0
|
|
20230825,125100,85241390,5060,5070,5070,5060,1000
|
|
20230825,125000,80181380,5090,5090,5090,5090,0
|
|
20230825,124900,80181380,5090,5090,5090,5090,20
|
|
20230825,124800,80079580,5090,5090,5090,5090,0
|
|
20230825,124700,80079580,5090,5090,5090,5090,0
|
|
20230825,124600,80079580,5090,5090,5090,5090,0
|
|
20230825,124500,80079580,5090,5090,5090,5090,0
|
|
20230825,124400,80079580,5090,5090,5090,5090,0
|
|
20230825,124300,80079580,5090,5090,5090,5090,0
|
|
20230825,124200,80079580,5090,5090,5090,5090,1
|
|
20230825,124100,80074490,5090,5090,5090,5090,5
|
|
20230825,124000,80049040,5090,5090,5090,5090,0
|
|
20230825,123900,80049040,5090,5090,5090,5090,0
|
|
20230825,123800,80049040,5090,5090,5090,5090,0
|
|
20230825,123700,80049040,5090,5090,5090,5090,0
|
|
20230825,123600,80049040,5090,5090,5090,5090,0
|
|
20230825,123500,80049040,5090,5090,5090,5090,0
|
|
20230825,123400,80049040,5090,5090,5090,5090,0
|
|
20230825,123300,80049040,5090,5090,5090,5090,0
|
|
20230825,123200,80049040,5090,5090,5090,5090,0
|
|
20230825,123100,80049040,5090,5090,5090,5090,0
|
|
20230825,123000,80049040,5090,5090,5090,5090,0
|
|
20230825,122900,80049040,5090,5090,5090,5090,0
|
|
20230825,122800,80049040,5090,5090,5090,5090,11
|
|
20230825,122700,79993050,5090,5090,5090,5090,0
|
|
20230825,122600,79993050,5090,5090,5090,5090,0
|
|
20230825,122500,79993050,5090,5090,5090,5090,0
|
|
20230825,122400,79993050,5090,5090,5090,5090,0
|
|
20230825,122300,79993050,5090,5090,5090,5090,0
|
|
20230825,122200,79993050,5090,5090,5090,5090,0
|
|
20230825,122100,79993050,5090,5090,5090,5090,0
|
|
20230825,122000,79993050,5090,5090,5090,5090,0
|
|
20230825,121900,79993050,5090,5090,5090,5090,0
|
|
20230825,121800,79993050,5090,5090,5090,5090,0
|
|
20230825,121700,79993050,5090,5090,5090,5090,0
|
|
20230825,121600,79993050,5090,5090,5090,5090,0
|
|
20230825,121500,79993050,5090,5090,5090,5090,0
|
|
20230825,121400,79993050,5090,5090,5090,5090,10
|
|
20230825,121300,79942150,5090,5090,5090,5090,0
|
|
20230825,121200,79942150,5090,5090,5090,5090,0
|
|
20230825,121100,79942150,5090,5090,5090,5090,0
|
|
20230825,121000,79942150,5090,5090,5090,5090,0
|
|
20230825,120900,79942150,5090,5090,5090,5090,0
|
|
20230825,120800,79942150,5090,5090,5090,5090,0
|
|
20230825,120700,79942150,5090,5090,5090,5090,354
|
|
20230825,120600,78140290,5090,5090,5090,5090,0
|
|
20230825,120500,78140290,5090,5090,5090,5090,0
|
|
20230825,120400,78140290,5090,5090,5090,5090,0
|
|
20230825,120300,78140290,5090,5090,5090,5090,3
|
|
20230825,120200,78125020,5090,5090,5090,5090,0
|
|
20230825,120100,78125020,5090,5090,5090,5090,0
|
|
20230825,120000,78125020,5090,5090,5090,5090,0
|
|
20230825,115900,78125020,5090,5090,5090,5090,0
|
|
20230825,115800,78125020,5090,5090,5090,5090,0
|
|
20230825,115700,78125020,5090,5090,5090,5090,0
|
|
20230825,115600,78125020,5090,5090,5090,5090,1
|
|
20230825,115500,78119930,5060,5080,5080,5060,1386
|
|
20230825,115400,71101190,5090,5090,5090,5090,0
|
|
20230825,115300,71101190,5090,5090,5090,5090,0
|
|
20230825,115200,71101190,5090,5090,5090,5090,0
|
|
20230825,115100,71101190,5090,5090,5090,5090,0
|
|
20230825,115000,71101190,5090,5090,5090,5090,0
|
|
20230825,114900,71101190,5090,5090,5090,5090,10
|
|
20230825,114800,71050290,5090,5090,5090,5090,0
|
|
20230825,114700,71050290,5090,5090,5090,5090,0
|
|
20230825,114600,71050290,5090,5090,5090,5090,0
|
|
20230825,114500,71050290,5090,5090,5090,5090,0
|
|
20230825,114400,71050290,5090,5090,5090,5090,0
|
|
20230825,114300,71050290,5090,5090,5090,5090,61
|
|
20230825,114200,70739800,5080,5080,5080,5080,0
|
|
20230825,114100,70739800,5080,5080,5080,5080,0
|
|
20230825,114000,70739800,5080,5080,5080,5080,0
|
|
20230825,113900,70739800,5080,5080,5080,5080,0
|
|
20230825,113800,70739800,5080,5080,5080,5080,0
|
|
20230825,113700,70739800,5080,5080,5080,5080,0
|
|
20230825,113600,70739800,5080,5080,5080,5080,0
|
|
20230825,113500,70739800,5080,5080,5080,5080,0
|
|
20230825,113400,70739800,5080,5080,5080,5080,0
|
|
20230825,113300,70739800,5080,5080,5080,5080,46
|
|
20230825,113200,70506120,5080,5080,5080,5080,0
|
|
20230825,113100,70506120,5080,5080,5080,5080,74
|
|
20230825,113000,70130200,5080,5080,5080,5080,270
|
|
20230825,112900,68758600,5080,5080,5080,5080,410
|
|
20230825,112800,66675800,5090,5090,5090,5090,0
|
|
20230825,112700,66675800,5090,5090,5090,5090,0
|
|
20230825,112600,66675800,5090,5090,5090,5090,0
|
|
20230825,112500,66675800,5090,5090,5090,5090,159
|
|
20230825,112400,65866490,5090,5090,5090,5090,0
|
|
20230825,112300,65866490,5090,5090,5090,5090,0
|
|
20230825,112200,65866490,5090,5090,5090,5090,0
|
|
20230825,112100,65866490,5090,5090,5090,5090,0
|
|
20230825,112000,65866490,5090,5090,5090,5090,0
|
|
20230825,111900,65866490,5090,5090,5090,5090,0
|
|
20230825,111800,65866490,5090,5090,5090,5090,0
|
|
20230825,111700,65866490,5090,5090,5090,5090,0
|
|
20230825,111600,65866490,5090,5100,5100,5090,2
|
|
20230825,111500,65856300,5100,5100,5100,5100,0
|
|
20230825,111400,65856300,5100,5100,5100,5100,10
|
|
20230825,111300,65805300,5100,5100,5100,5100,0
|
|
20230825,111200,65805300,5100,5100,5100,5100,0
|
|
20230825,111100,65805300,5100,5100,5100,5100,198
|
|
20230825,111000,64795500,5100,5100,5100,5100,0
|
|
20230825,110900,64795500,5100,5100,5100,5100,0
|
|
20230825,110800,64795500,5100,5100,5100,5100,0
|
|
20230825,110700,64795500,5100,5100,5100,5100,0
|
|
20230825,110600,64795500,5100,5100,5100,5100,6
|
|
20230825,110500,64764900,5100,5100,5100,5100,0
|
|
20230825,110400,64764900,5100,5100,5100,5100,197
|
|
20230825,110300,63760200,5100,5100,5100,5100,0
|
|
20230825,110200,63760200,5100,5100,5100,5100,0
|
|
20230825,110100,63760200,5100,5100,5100,5100,0
|
|
20230825,110000,63760200,5100,5100,5100,5100,0
|
|
20230825,105900,63760200,5100,5100,5100,5100,0
|
|
20230825,105800,63760200,5100,5100,5100,5100,0
|
|
20230825,105700,63760200,5100,5100,5100,5100,100
|
|
20230825,105600,63250200,5100,5100,5100,5100,0
|
|
20230825,105500,63250200,5100,5100,5100,5100,0
|
|
20230825,105400,63250200,5100,5100,5100,5100,0
|
|
20230825,105300,63250200,5100,5100,5100,5100,0
|
|
20230825,105200,63250200,5100,5100,5100,5100,0
|
|
20230825,105100,63250200,5100,5100,5100,5100,0
|
|
20230825,105000,63250200,5100,5100,5100,5100,0
|
|
20230825,104900,63250200,5100,5100,5100,5100,0
|
|
20230825,104800,63250200,5100,5100,5100,5100,0
|
|
20230825,104700,63250200,5100,5100,5100,5100,1
|
|
20230825,104600,63245100,5090,5090,5090,5090,20
|
|
20230825,104500,63143300,5100,5100,5100,5100,0
|
|
20230825,104400,63143300,5100,5100,5100,5100,0
|
|
20230825,104300,63143300,5100,5100,5100,5100,1
|
|
20230825,104200,63138200,5070,5070,5070,5070,0
|
|
20230825,104100,63138200,5070,5070,5070,5070,0
|
|
20230825,104000,63138200,5070,5070,5070,5070,0
|
|
20230825,103900,63138200,5070,5070,5070,5070,0
|
|
20230825,103800,63138200,5070,5070,5070,5070,0
|
|
20230825,103700,63138200,5070,5070,5070,5070,0
|
|
20230825,103600,63138200,5070,5070,5070,5070,0
|
|
20230825,103500,63138200,5070,5070,5070,5070,0
|
|
20230825,103400,63138200,5070,5090,5090,5070,210
|
|
20230825,103300,62071560,5100,5100,5100,5100,6
|
|
20230825,103200,62040960,5100,5100,5100,5100,0
|
|
20230825,103100,62040960,5100,5100,5100,5100,0
|
|
20230825,103000,62040960,5100,5100,5100,5100,0
|
|
20230825,102900,62040960,5100,5100,5100,5100,30
|
|
20230825,102800,61887960,5090,5090,5090,5090,0
|
|
20230825,102700,61887960,5090,5090,5090,5090,0
|
|
20230825,102600,61887960,5090,5090,5090,5090,0
|
|
20230825,102500,61887960,5090,5090,5090,5090,0
|
|
20230825,102400,61887960,5090,5090,5090,5090,10
|
|
20230825,102300,61837060,5090,5090,5090,5090,214
|
|
20230825,102200,60747800,5100,5100,5100,5100,0
|
|
20230825,102100,60747800,5100,5100,5100,5100,0
|
|
20230825,102000,60747800,5100,5100,5100,5100,1
|
|
20230825,101900,60742700,5080,5080,5080,5080,0
|
|
20230825,101800,60742700,5080,5080,5080,5080,0
|
|
20230825,101700,60742700,5080,5080,5080,5080,5
|
|
20230825,101600,60717300,5100,5100,5100,5100,0
|
|
20230825,101500,60717300,5100,5100,5100,5100,0
|
|
20230825,101400,60717300,5100,5100,5100,5100,4
|
|
20230825,101300,60696900,5100,5100,5100,5100,0
|
|
20230825,101200,60696900,5100,5100,5100,5100,0
|
|
20230825,101100,60696900,5100,5100,5100,5100,0
|
|
20230825,101000,60696900,5100,5100,5100,5100,0
|
|
20230825,100900,60696900,5100,5100,5100,5100,324
|
|
20230825,100800,59044500,5100,5100,5100,5100,0
|
|
20230825,100700,59044500,5100,5100,5100,5100,0
|
|
20230825,100600,59044500,5100,5100,5100,5100,0
|
|
20230825,100500,59044500,5100,5100,5100,5100,1
|
|
20230825,100400,59039400,5120,5120,5120,5120,0
|
|
20230825,100300,59039400,5120,5120,5120,5120,0
|
|
20230825,100200,59039400,5120,5120,5120,5120,0
|
|
20230825,100100,59039400,5120,5120,5120,5120,0
|
|
20230825,100000,59039400,5120,5120,5120,5120,0
|
|
20230825,095900,59039400,5120,5120,5120,5120,0
|
|
20230825,095800,59039400,5120,5120,5120,5120,0
|
|
20230825,095700,59039400,5120,5120,5120,5120,0
|
|
20230825,095600,59039400,5120,5120,5120,5120,0
|
|
20230825,095500,59039400,5120,5120,5120,5120,0
|
|
20230825,095400,59039400,5120,5120,5120,5120,0
|
|
20230825,095300,59039400,5120,5120,5120,5120,0
|
|
20230825,095200,59039400,5120,5120,5120,5120,0
|
|
20230825,095100,59039400,5120,5120,5120,5120,1
|
|
20230825,095000,59034280,5080,5100,5100,5080,80
|
|
20230825,094900,58627570,5120,5120,5120,5120,1
|
|
20230825,094800,58622450,5100,5100,5130,5100,113
|
|
20230825,094700,58046120,5110,5110,5110,5110,0
|
|
20230825,094600,58046120,5110,5100,5110,5100,494
|
|
20230825,094500,55521980,5110,5110,5110,5110,0
|
|
20230825,094400,55521980,5110,5120,5120,5110,97
|
|
20230825,094300,55025530,5110,5120,5120,5110,106
|
|
20230825,094200,54483830,5120,5120,5120,5120,100
|
|
20230825,094100,53971830,5130,5130,5130,5130,0
|
|
20230825,094000,53971830,5130,5120,5130,5110,254
|
|
20230825,093900,52671830,5110,5080,5110,5080,5646
|
|
20230825,093800,23932280,5080,5080,5080,5080,0
|
|
20230825,093700,23932280,5080,5080,5080,5080,68
|
|
20230825,093600,23586840,5080,5080,5080,5080,0
|
|
20230825,093500,23586840,5080,5080,5080,5080,0
|
|
20230825,093400,23586840,5080,5080,5080,5080,1
|
|
20230825,093300,23581760,5080,5080,5080,5080,0
|
|
20230825,093200,23581760,5080,5080,5080,5080,0
|
|
20230825,093100,23581760,5080,5080,5080,5080,0
|
|
20230825,093000,23581760,5080,5080,5080,5080,0
|
|
20230825,092900,23581760,5080,5080,5080,5080,2
|
|
20230825,092800,23571600,5060,5060,5060,5060,1198
|
|
20230825,092700,17509720,5080,5080,5080,5080,0
|
|
20230825,092600,17509720,5080,5070,5080,5070,27
|
|
20230825,092500,17372660,5080,5080,5080,5080,30
|
|
20230825,092400,17220260,5080,5070,5080,5070,9
|
|
20230825,092300,17174620,5070,5070,5070,5070,0
|
|
20230825,092200,17174620,5070,5070,5070,5070,0
|
|
20230825,092100,17174620,5070,5070,5070,5070,0
|
|
20230825,092000,17174620,5070,5070,5070,5070,0
|
|
20230825,091900,17174620,5070,5060,5070,5040,101
|
|
20230825,091800,16664660,5070,5070,5070,5070,0
|
|
20230825,091700,16664660,5070,5070,5070,5070,0
|
|
20230825,091600,16664660,5070,5070,5070,5070,2
|
|
20230825,091500,16654520,5070,5070,5070,5070,0
|
|
20230825,091400,16654520,5070,5070,5070,5070,0
|
|
20230825,091300,16654520,5070,5070,5070,5070,0
|
|
20230825,091200,16654520,5070,5080,5080,5070,194
|
|
20230825,091100,15669010,5080,5080,5080,5080,0
|
|
20230825,091000,15669010,5080,5080,5080,5080,3
|
|
20230825,090900,15653770,5070,5070,5070,5070,896
|
|
20230825,090800,11111050,5060,5060,5060,5060,6
|
|
20230825,090700,11080690,5040,5040,5040,5040,0
|
|
20230825,090600,11080690,5040,5060,5070,5040,156
|
|
20230825,090500,10292420,5060,5060,5060,5060,395
|
|
20230825,090400,8293720,5060,5060,5060,5060,640
|
|
20230825,090300,5055320,5040,5040,5040,5040,61
|
|
20230825,090200,4747880,5040,5040,5040,5040,0
|
|
20230825,090100,4747880,5040,5040,5040,5040,14
|
|
20230825,090000,4677320,5060,5060,5060,5060,830
|