645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,194200,129945630,5830,5830,5830,5830,902
|
|
20230824,194100,129945630,5830,5830,5830,5830,0
|
|
20230824,194000,129945630,5830,5830,5830,5830,0
|
|
20230824,193900,129945630,5830,5830,5830,5830,0
|
|
20230824,193800,129945630,5830,5830,5830,5830,0
|
|
20230824,193700,129945630,5830,5830,5830,5830,0
|
|
20230824,193600,129945630,5830,5830,5830,5830,0
|
|
20230824,193500,129945630,5830,5830,5830,5830,0
|
|
20230824,193400,129945630,5830,5830,5830,5830,0
|
|
20230824,193300,129945630,5830,5830,5830,5830,0
|
|
20230824,193200,129945630,5830,5830,5830,5830,0
|
|
20230824,193100,129945630,5830,5830,5830,5830,0
|
|
20230824,193000,129945630,5830,5830,5830,5830,0
|
|
20230824,192900,129945630,5830,5830,5830,5830,0
|
|
20230824,192800,129945630,5830,5830,5830,5830,0
|
|
20230824,192700,129945630,5830,5830,5830,5830,0
|
|
20230824,192600,129945630,5830,5830,5830,5830,0
|
|
20230824,192500,129945630,5830,5830,5830,5830,0
|
|
20230824,192400,129945630,5830,5830,5830,5830,0
|
|
20230824,192300,129945630,5830,5830,5830,5830,0
|
|
20230824,192200,129945630,5830,5830,5830,5830,0
|
|
20230824,192100,129945630,5830,5830,5830,5830,0
|
|
20230824,192000,129945630,5830,5830,5830,5830,0
|
|
20230824,191900,129945630,5830,5830,5830,5830,0
|
|
20230824,191800,129945630,5830,5830,5830,5830,0
|
|
20230824,191700,129945630,5830,5830,5830,5830,0
|
|
20230824,191600,129945630,5830,5830,5830,5830,0
|
|
20230824,191500,129945630,5830,5830,5830,5830,0
|
|
20230824,191400,129945630,5830,5830,5830,5830,0
|
|
20230824,191300,129945630,5830,5830,5830,5830,0
|
|
20230824,191200,129945630,5830,5830,5830,5830,902
|
|
20230824,191100,129945630,5830,5830,5830,5830,0
|
|
20230824,191000,129945630,5830,5830,5830,5830,0
|
|
20230824,190900,129945630,5830,5830,5830,5830,0
|
|
20230824,190800,129945630,5830,5830,5830,5830,0
|
|
20230824,190700,129945630,5830,5830,5830,5830,0
|
|
20230824,190600,129945630,5830,5830,5830,5830,0
|
|
20230824,190500,129945630,5830,5830,5830,5830,0
|
|
20230824,190400,129945630,5830,5830,5830,5830,0
|
|
20230824,190300,129945630,5830,5830,5830,5830,0
|
|
20230824,190200,129945630,5830,5830,5830,5830,0
|
|
20230824,190100,129945630,5830,5830,5830,5830,0
|
|
20230824,190000,129945630,5830,5830,5830,5830,0
|
|
20230824,185900,129945630,5830,5830,5830,5830,0
|
|
20230824,185800,129945630,5830,5830,5830,5830,0
|
|
20230824,185700,129945630,5830,5830,5830,5830,0
|
|
20230824,185600,129945630,5830,5830,5830,5830,0
|
|
20230824,185500,129945630,5830,5830,5830,5830,0
|
|
20230824,185400,129945630,5830,5830,5830,5830,0
|
|
20230824,185300,129945630,5830,5830,5830,5830,0
|
|
20230824,185200,129945630,5830,5830,5830,5830,0
|
|
20230824,185100,129945630,5830,5830,5830,5830,0
|
|
20230824,185000,129945630,5830,5830,5830,5830,0
|
|
20230824,184900,129945630,5830,5830,5830,5830,0
|
|
20230824,184800,129945630,5830,5830,5830,5830,0
|
|
20230824,184700,129945630,5830,5830,5830,5830,0
|
|
20230824,184600,129945630,5830,5830,5830,5830,0
|
|
20230824,184500,129945630,5830,5830,5830,5830,0
|
|
20230824,184400,129945630,5830,5830,5830,5830,0
|
|
20230824,184300,129945630,5830,5830,5830,5830,0
|
|
20230824,184200,129945630,5830,5830,5830,5830,902
|
|
20230824,184100,129945630,5830,5830,5830,5830,0
|
|
20230824,184000,129945630,5830,5830,5830,5830,0
|
|
20230824,183900,129945630,5830,5830,5830,5830,0
|
|
20230824,183800,129945630,5830,5830,5830,5830,0
|
|
20230824,183700,129945630,5830,5830,5830,5830,0
|
|
20230824,183600,129945630,5830,5830,5830,5830,0
|
|
20230824,183500,129945630,5830,5830,5830,5830,0
|
|
20230824,183400,129945630,5830,5830,5830,5830,0
|
|
20230824,183300,129945630,5830,5830,5830,5830,0
|
|
20230824,183200,129945630,5830,5830,5830,5830,0
|
|
20230824,183100,129945630,5830,5830,5830,5830,0
|
|
20230824,183000,129945630,5830,5830,5830,5830,0
|
|
20230824,182900,129945630,5830,5830,5830,5830,0
|
|
20230824,182800,129945630,5830,5830,5830,5830,0
|
|
20230824,182700,129945630,5830,5830,5830,5830,0
|
|
20230824,182600,129945630,5830,5830,5830,5830,0
|
|
20230824,182500,129945630,5830,5830,5830,5830,0
|
|
20230824,182400,129945630,5830,5830,5830,5830,0
|
|
20230824,182300,129945630,5830,5830,5830,5830,0
|
|
20230824,182200,129945630,5830,5830,5830,5830,0
|
|
20230824,182100,129945630,5830,5830,5830,5830,0
|
|
20230824,182000,129945630,5830,5830,5830,5830,0
|
|
20230824,181900,129945630,5830,5830,5830,5830,0
|
|
20230824,181800,129945630,5830,5830,5830,5830,0
|
|
20230824,181700,129945630,5830,5830,5830,5830,0
|
|
20230824,181600,129945630,5830,5830,5830,5830,0
|
|
20230824,181500,129945630,5830,5830,5830,5830,0
|
|
20230824,181400,129945630,5830,5830,5830,5830,0
|
|
20230824,181300,129945630,5830,5830,5830,5830,0
|
|
20230824,181200,129945630,5830,5830,5830,5830,902
|
|
20230824,181100,129945630,5830,5830,5830,5830,0
|
|
20230824,181000,129945630,5830,5830,5830,5830,0
|
|
20230824,180900,129945630,5830,5830,5830,5830,0
|
|
20230824,180800,129945630,5830,5830,5830,5830,0
|
|
20230824,180700,129945630,5830,5830,5830,5830,0
|
|
20230824,180600,129945630,5830,5830,5830,5830,0
|
|
20230824,180500,129945630,5830,5830,5830,5830,0
|
|
20230824,180400,129945630,5830,5830,5830,5830,0
|
|
20230824,180300,129945630,5830,5830,5830,5830,0
|
|
20230824,180200,129945630,5830,5830,5830,5830,0
|
|
20230824,180100,129945630,5830,5830,5830,5830,0
|
|
20230824,180000,129945630,5830,5830,5830,5830,0
|
|
20230824,175900,129945630,5830,5830,5830,5830,0
|
|
20230824,175800,129945630,5830,5830,5830,5830,0
|
|
20230824,175700,129945630,5830,5830,5830,5830,0
|
|
20230824,175600,129945630,5830,5830,5830,5830,0
|
|
20230824,175500,129945630,5830,5830,5830,5830,0
|
|
20230824,175400,129945630,5830,5830,5830,5830,0
|
|
20230824,175300,129945630,5830,5830,5830,5830,0
|
|
20230824,175200,129945630,5830,5830,5830,5830,0
|
|
20230824,175100,129945630,5830,5830,5830,5830,0
|
|
20230824,175000,129945630,5830,5830,5830,5830,0
|
|
20230824,174900,129945630,5830,5830,5830,5830,0
|
|
20230824,174800,129945630,5830,5830,5830,5830,0
|
|
20230824,174700,129945630,5830,5830,5830,5830,0
|
|
20230824,174600,129945630,5830,5830,5830,5830,0
|
|
20230824,174500,129945630,5830,5830,5830,5830,0
|
|
20230824,174400,129945630,5830,5830,5830,5830,0
|
|
20230824,174300,129945630,5830,5830,5830,5830,0
|
|
20230824,174200,129945630,5830,5830,5830,5830,902
|
|
20230824,174100,129945630,5830,5830,5830,5830,0
|
|
20230824,174000,129945630,5830,5830,5830,5830,0
|
|
20230824,173900,129945630,5830,5830,5830,5830,0
|
|
20230824,173800,129945630,5830,5830,5830,5830,0
|
|
20230824,173700,129945630,5830,5830,5830,5830,0
|
|
20230824,173600,129945630,5830,5830,5830,5830,0
|
|
20230824,173500,129945630,5830,5830,5830,5830,0
|
|
20230824,173400,129945630,5830,5830,5830,5830,0
|
|
20230824,173300,129945630,5830,5830,5830,5830,0
|
|
20230824,173200,129945630,5830,5830,5830,5830,0
|
|
20230824,173100,129945630,5830,5830,5830,5830,0
|
|
20230824,173000,129945630,5830,5830,5830,5830,0
|
|
20230824,172900,129945630,5830,5830,5830,5830,0
|
|
20230824,172800,129945630,5830,5830,5830,5830,0
|
|
20230824,172700,129945630,5830,5830,5830,5830,0
|
|
20230824,172600,129945630,5830,5830,5830,5830,0
|
|
20230824,172500,129945630,5830,5830,5830,5830,0
|
|
20230824,172400,129945630,5830,5830,5830,5830,0
|
|
20230824,172300,129945630,5830,5830,5830,5830,0
|
|
20230824,172200,129945630,5830,5830,5830,5830,0
|
|
20230824,172100,129945630,5830,5830,5830,5830,0
|
|
20230824,172000,129945630,5830,5830,5830,5830,0
|
|
20230824,171900,129945630,5830,5830,5830,5830,0
|
|
20230824,171800,129945630,5830,5830,5830,5830,0
|
|
20230824,171700,129945630,5830,5830,5830,5830,0
|
|
20230824,171600,129945630,5830,5830,5830,5830,0
|
|
20230824,171500,129945630,5830,5830,5830,5830,0
|
|
20230824,171400,129945630,5830,5830,5830,5830,0
|
|
20230824,171300,129945630,5830,5830,5830,5830,0
|
|
20230824,171200,129945630,5830,5830,5830,5830,902
|
|
20230824,171100,129945630,5830,5830,5830,5830,0
|
|
20230824,171000,129945630,5830,5830,5830,5830,0
|
|
20230824,170900,129945630,5830,5830,5830,5830,0
|
|
20230824,170800,129945630,5830,5830,5830,5830,0
|
|
20230824,170700,129945630,5830,5830,5830,5830,0
|
|
20230824,170600,129945630,5830,5830,5830,5830,0
|
|
20230824,170500,129945630,5830,5830,5830,5830,0
|
|
20230824,170400,129945630,5830,5830,5830,5830,0
|
|
20230824,170300,129945630,5830,5830,5830,5830,0
|
|
20230824,170200,129945630,5830,5830,5830,5830,0
|
|
20230824,170100,129945630,5830,5830,5830,5830,0
|
|
20230824,170000,129945630,5830,5830,5830,5830,0
|
|
20230824,165900,129945630,5830,5830,5830,5830,0
|
|
20230824,165800,129945630,5830,5830,5830,5830,0
|
|
20230824,165700,129945630,5830,5830,5830,5830,0
|
|
20230824,165600,129945630,5830,5830,5830,5830,0
|
|
20230824,165500,129945630,5830,5830,5830,5830,0
|
|
20230824,165400,129945630,5830,5830,5830,5830,0
|
|
20230824,165300,129945630,5830,5830,5830,5830,0
|
|
20230824,165200,129945630,5830,5830,5830,5830,0
|
|
20230824,165100,129945630,5830,5830,5830,5830,0
|
|
20230824,165000,129945630,5830,5830,5830,5830,0
|
|
20230824,164900,129945630,5830,5830,5830,5830,0
|
|
20230824,164800,129945630,5830,5830,5830,5830,0
|
|
20230824,164700,129945630,5830,5830,5830,5830,0
|
|
20230824,164600,129945630,5830,5830,5830,5830,0
|
|
20230824,164500,129945630,5830,5830,5830,5830,0
|
|
20230824,164400,129945630,5830,5830,5830,5830,0
|
|
20230824,164300,129945630,5830,5830,5830,5830,0
|
|
20230824,164200,129945630,5830,5830,5830,5830,902
|
|
20230824,164100,129945630,5830,5830,5830,5830,0
|
|
20230824,164000,129945630,5830,5830,5830,5830,0
|
|
20230824,163900,129945630,5830,5830,5830,5830,0
|
|
20230824,163800,129945630,5830,5830,5830,5830,0
|
|
20230824,163700,129945630,5830,5830,5830,5830,0
|
|
20230824,163600,129945630,5830,5830,5830,5830,0
|
|
20230824,163500,129945630,5830,5830,5830,5830,0
|
|
20230824,163400,129945630,5830,5830,5830,5830,0
|
|
20230824,163300,129945630,5830,5830,5830,5830,0
|
|
20230824,163200,129945630,5830,5830,5830,5830,0
|
|
20230824,163100,129945630,5830,5830,5830,5830,0
|
|
20230824,163000,129945630,5830,5830,5830,5830,0
|
|
20230824,162900,129945630,5830,5830,5830,5830,0
|
|
20230824,162800,129945630,5830,5830,5830,5830,0
|
|
20230824,162700,129945630,5830,5830,5830,5830,0
|
|
20230824,162600,129945630,5830,5830,5830,5830,0
|
|
20230824,162500,129945630,5830,5830,5830,5830,0
|
|
20230824,162400,129945630,5830,5830,5830,5830,0
|
|
20230824,162300,129945630,5830,5830,5830,5830,0
|
|
20230824,162200,129945630,5830,5830,5830,5830,0
|
|
20230824,162100,129945630,5830,5830,5830,5830,0
|
|
20230824,162000,129945630,5830,5830,5830,5830,0
|
|
20230824,161900,129945630,5830,5830,5830,5830,0
|
|
20230824,161800,129945630,5830,5830,5830,5830,0
|
|
20230824,161700,129945630,5830,5830,5830,5830,0
|
|
20230824,161600,129945630,5830,5830,5830,5830,0
|
|
20230824,161500,129945630,5830,5830,5830,5830,0
|
|
20230824,161400,129945630,5830,5830,5830,5830,0
|
|
20230824,161300,129945630,5830,5830,5830,5830,0
|
|
20230824,161200,129945630,5830,5830,5830,5830,902
|
|
20230824,161100,129945630,5830,5830,5830,5830,0
|
|
20230824,161000,129945630,5830,5830,5830,5830,0
|
|
20230824,160900,129945630,5830,5830,5830,5830,0
|
|
20230824,160800,129945630,5830,5830,5830,5830,0
|
|
20230824,160700,129945630,5830,5830,5830,5830,0
|
|
20230824,160600,129945630,5830,5830,5830,5830,0
|
|
20230824,160500,129945630,5830,5830,5830,5830,0
|
|
20230824,160400,129945630,5830,5830,5830,5830,0
|
|
20230824,160300,129945630,5830,5830,5830,5830,0
|
|
20230824,160200,129945630,5830,5830,5830,5830,0
|
|
20230824,160100,129945630,5830,5830,5830,5830,0
|
|
20230824,160000,129945630,5830,5830,5830,5830,0
|
|
20230824,155900,129945630,5830,5830,5830,5830,0
|
|
20230824,155800,129945630,5830,5830,5830,5830,0
|
|
20230824,155700,129945630,5830,5830,5830,5830,0
|
|
20230824,155600,129945630,5830,5830,5830,5830,0
|
|
20230824,155500,129945630,5830,5830,5830,5830,0
|
|
20230824,155400,129945630,5830,5830,5830,5830,0
|
|
20230824,155300,129945630,5830,5830,5830,5830,0
|
|
20230824,155200,129945630,5830,5830,5830,5830,0
|
|
20230824,155100,129945630,5830,5830,5830,5830,0
|
|
20230824,155000,129945630,5830,5830,5830,5830,0
|
|
20230824,154900,129945630,5830,5830,5830,5830,0
|
|
20230824,154800,129945630,5830,5830,5830,5830,0
|
|
20230824,154700,129945630,5830,5830,5830,5830,0
|
|
20230824,154600,129945630,5830,5830,5830,5830,0
|
|
20230824,154500,129945630,5830,5830,5830,5830,0
|
|
20230824,154400,129945630,5830,5830,5830,5830,0
|
|
20230824,154300,129945630,5830,5830,5830,5830,0
|
|
20230824,154200,129945630,5830,5830,5830,5830,902
|
|
20230824,154100,129945630,5830,5830,5830,5830,0
|
|
20230824,154000,129945630,5830,5830,5830,5830,0
|
|
20230824,153900,129945630,5830,5830,5830,5830,0
|
|
20230824,153800,129945630,5830,5830,5830,5830,0
|
|
20230824,153700,129945630,5830,5830,5830,5830,0
|
|
20230824,153600,129945630,5830,5830,5830,5830,0
|
|
20230824,153500,129945630,5830,5830,5830,5830,0
|
|
20230824,153400,129945630,5830,5830,5830,5830,0
|
|
20230824,153300,129945630,5830,5830,5830,5830,0
|
|
20230824,153200,129945630,5830,5830,5830,5830,0
|
|
20230824,153100,129945630,5830,5830,5830,5830,0
|
|
20230824,153000,129945630,5830,5830,5830,5830,902
|
|
20230824,152900,124686970,5860,5860,5860,5860,0
|
|
20230824,152800,124686970,5860,5860,5860,5860,0
|
|
20230824,152700,124686970,5860,5860,5860,5860,0
|
|
20230824,152600,124686970,5860,5860,5860,5860,0
|
|
20230824,152500,124686970,5860,5860,5860,5860,0
|
|
20230824,152400,124686970,5860,5860,5860,5860,0
|
|
20230824,152300,124686970,5860,5860,5860,5860,0
|
|
20230824,152200,124686970,5860,5860,5860,5860,0
|
|
20230824,152100,124686970,5860,5860,5860,5860,0
|
|
20230824,152000,124686970,5860,5860,5860,5860,0
|
|
20230824,151900,124686970,5860,5860,5860,5860,100
|
|
20230824,151800,124100970,5860,5860,5860,5860,0
|
|
20230824,151700,124100970,5860,5870,5870,5860,124
|
|
20230824,151600,123373130,5880,5880,5880,5880,0
|
|
20230824,151500,123373130,5880,5880,5880,5880,0
|
|
20230824,151400,123373130,5880,5880,5880,5880,0
|
|
20230824,151300,123373130,5880,5870,5880,5860,168
|
|
20230824,151200,122388600,5880,5880,5880,5880,0
|
|
20230824,151100,122388600,5880,5880,5880,5880,2
|
|
20230824,151000,122376840,5880,5880,5880,5880,0
|
|
20230824,150900,122376840,5880,5880,5880,5880,1
|
|
20230824,150800,122370960,5860,5860,5860,5860,73
|
|
20230824,150700,121943180,5870,5870,5870,5870,313
|
|
20230824,150600,120105870,5890,5890,5890,5890,0
|
|
20230824,150500,120105870,5890,5890,5890,5890,0
|
|
20230824,150400,120105870,5890,5890,5890,5890,0
|
|
20230824,150300,120105870,5890,5890,5890,5890,0
|
|
20230824,150200,120105870,5890,5890,5890,5890,0
|
|
20230824,150100,120105870,5890,5890,5890,5890,0
|
|
20230824,150000,120105870,5890,5890,5890,5890,0
|
|
20230824,145900,120105870,5890,5890,5890,5890,0
|
|
20230824,145800,120105870,5890,5890,5890,5890,0
|
|
20230824,145700,120105870,5890,5890,5890,5890,0
|
|
20230824,145600,120105870,5890,5890,5890,5890,0
|
|
20230824,145500,120105870,5890,5890,5890,5890,0
|
|
20230824,145400,120105870,5890,5890,5890,5890,0
|
|
20230824,145300,120105870,5890,5890,5890,5890,1
|
|
20230824,145200,120099980,5900,5900,5900,5900,0
|
|
20230824,145100,120099980,5900,5900,5900,5900,0
|
|
20230824,145000,120099980,5900,5900,5900,5900,0
|
|
20230824,144900,120099980,5900,5890,5900,5890,44
|
|
20230824,144800,119840770,5890,5890,5890,5890,5
|
|
20230824,144700,119811320,5890,5890,5890,5890,0
|
|
20230824,144600,119811320,5890,5890,5890,5890,0
|
|
20230824,144500,119811320,5890,5890,5890,5890,0
|
|
20230824,144400,119811320,5890,5890,5890,5890,0
|
|
20230824,144300,119811320,5890,5890,5890,5890,1
|
|
20230824,144200,119805430,5890,5890,5890,5890,0
|
|
20230824,144100,119805430,5890,5890,5890,5890,152
|
|
20230824,144000,118910150,5890,5890,5890,5890,0
|
|
20230824,143900,118910150,5890,5890,5890,5890,1080
|
|
20230824,143800,112548950,5890,5890,5890,5890,0
|
|
20230824,143700,112548950,5890,5890,5890,5890,0
|
|
20230824,143600,112548950,5890,5890,5890,5890,0
|
|
20230824,143500,112548950,5890,5890,5890,5890,0
|
|
20230824,143400,112548950,5890,5890,5890,5890,0
|
|
20230824,143300,112548950,5890,5890,5890,5890,0
|
|
20230824,143200,112548950,5890,5890,5890,5890,0
|
|
20230824,143100,112548950,5890,5890,5890,5890,0
|
|
20230824,143000,112548950,5890,5890,5890,5890,0
|
|
20230824,142900,112548950,5890,5890,5890,5890,3
|
|
20230824,142800,112531280,5880,5880,5880,5880,0
|
|
20230824,142700,112531280,5880,5880,5880,5880,0
|
|
20230824,142600,112531280,5880,5880,5880,5880,0
|
|
20230824,142500,112531280,5880,5880,5880,5880,30
|
|
20230824,142400,112354880,5870,5870,5870,5870,160
|
|
20230824,142300,111415680,5890,5890,5890,5890,0
|
|
20230824,142200,111415680,5890,5890,5890,5890,0
|
|
20230824,142100,111415680,5890,5890,5890,5890,0
|
|
20230824,142000,111415680,5890,5890,5890,5890,1
|
|
20230824,141900,111409790,5880,5880,5880,5880,0
|
|
20230824,141800,111409790,5880,5880,5880,5880,0
|
|
20230824,141700,111409790,5880,5880,5880,5880,0
|
|
20230824,141600,111409790,5880,5880,5880,5880,0
|
|
20230824,141500,111409790,5880,5880,5880,5880,0
|
|
20230824,141400,111409790,5880,5870,5880,5870,385
|
|
20230824,141300,109146040,5890,5890,5890,5890,0
|
|
20230824,141200,109146040,5890,5890,5890,5890,0
|
|
20230824,141100,109146040,5890,5880,5890,5880,50
|
|
20230824,141000,108851650,5890,5890,5890,5890,0
|
|
20230824,140900,108851650,5890,5860,5890,5860,112
|
|
20230824,140800,108195240,5870,5870,5870,5870,63
|
|
20230824,140700,107825430,5880,5880,5880,5880,0
|
|
20230824,140600,107825430,5880,5880,5880,5880,0
|
|
20230824,140500,107825430,5880,5880,5880,5880,0
|
|
20230824,140400,107825430,5880,5880,5880,5880,0
|
|
20230824,140300,107825430,5880,5880,5880,5880,0
|
|
20230824,140200,107825430,5880,5870,5880,5870,300
|
|
20230824,140100,106061450,5880,5880,5880,5880,0
|
|
20230824,140000,106061450,5880,5880,5880,5880,0
|
|
20230824,135900,106061450,5880,5880,5880,5880,0
|
|
20230824,135800,106061450,5880,5880,5880,5880,0
|
|
20230824,135700,106061450,5880,5880,5880,5880,0
|
|
20230824,135600,106061450,5880,5880,5880,5880,0
|
|
20230824,135500,106061450,5880,5880,5880,5880,0
|
|
20230824,135400,106061450,5880,5880,5880,5880,0
|
|
20230824,135300,106061450,5880,5880,5880,5880,0
|
|
20230824,135200,106061450,5880,5880,5880,5880,0
|
|
20230824,135100,106061450,5880,5880,5880,5880,0
|
|
20230824,135000,106061450,5880,5880,5880,5880,0
|
|
20230824,134900,106061450,5880,5880,5880,5880,0
|
|
20230824,134800,106061450,5880,5880,5880,5880,75
|
|
20230824,134700,105620450,5880,5880,5880,5880,0
|
|
20230824,134600,105620450,5880,5880,5880,5880,0
|
|
20230824,134500,105620450,5880,5880,5880,5880,0
|
|
20230824,134400,105620450,5880,5880,5880,5880,0
|
|
20230824,134300,105620450,5880,5880,5880,5880,0
|
|
20230824,134200,105620450,5880,5880,5880,5880,0
|
|
20230824,134100,105620450,5880,5880,5880,5880,0
|
|
20230824,134000,105620450,5880,5880,5880,5880,3
|
|
20230824,133900,105602810,5860,5860,5860,5860,0
|
|
20230824,133800,105602810,5860,5860,5860,5860,6
|
|
20230824,133700,105567650,5880,5880,5880,5880,364
|
|
20230824,133600,103427330,5880,5880,5880,5880,0
|
|
20230824,133500,103427330,5880,5880,5880,5880,0
|
|
20230824,133400,103427330,5880,5880,5880,5880,0
|
|
20230824,133300,103427330,5880,5880,5880,5880,274
|
|
20230824,133200,101816210,5890,5880,5890,5880,2
|
|
20230824,133100,101804440,5890,5890,5890,5890,0
|
|
20230824,133000,101804440,5890,5890,5890,5890,0
|
|
20230824,132900,101804440,5890,5890,5890,5890,0
|
|
20230824,132800,101804440,5890,5890,5890,5890,21
|
|
20230824,132700,101680750,5880,5880,5880,5880,25
|
|
20230824,132600,101533750,5890,5890,5890,5890,0
|
|
20230824,132500,101533750,5890,5890,5890,5890,0
|
|
20230824,132400,101533750,5890,5890,5890,5890,0
|
|
20230824,132300,101533750,5890,5890,5890,5890,0
|
|
20230824,132200,101533750,5890,5870,5890,5870,3
|
|
20230824,132100,101516110,5870,5880,5880,5870,28
|
|
20230824,132000,101351480,5880,5880,5880,5880,6
|
|
20230824,131900,101316200,5880,5880,5880,5880,0
|
|
20230824,131800,101316200,5880,5880,5880,5880,0
|
|
20230824,131700,101316200,5880,5890,5890,5880,5
|
|
20230824,131600,101286770,5880,5880,5880,5880,0
|
|
20230824,131500,101286770,5880,5880,5880,5880,0
|
|
20230824,131400,101286770,5880,5880,5880,5880,0
|
|
20230824,131300,101286770,5880,5880,5880,5880,0
|
|
20230824,131200,101286770,5880,5880,5880,5880,0
|
|
20230824,131100,101286770,5880,5880,5880,5880,0
|
|
20230824,131000,101286770,5880,5880,5880,5880,0
|
|
20230824,130900,101286770,5880,5870,5880,5870,92
|
|
20230824,130800,100746060,5870,5870,5870,5870,132
|
|
20230824,130700,99971220,5870,5870,5870,5870,0
|
|
20230824,130600,99971220,5870,5870,5870,5870,0
|
|
20230824,130500,99971220,5870,5870,5870,5870,0
|
|
20230824,130400,99971220,5870,5870,5870,5870,0
|
|
20230824,130300,99971220,5870,5870,5870,5870,0
|
|
20230824,130200,99971220,5870,5870,5870,5870,0
|
|
20230824,130100,99971220,5870,5870,5870,5870,5
|
|
20230824,130000,99941870,5870,5870,5870,5870,20
|
|
20230824,125900,99824470,5880,5880,5880,5880,0
|
|
20230824,125800,99824470,5880,5880,5880,5880,0
|
|
20230824,125700,99824470,5880,5880,5880,5880,0
|
|
20230824,125600,99824470,5880,5880,5880,5880,29
|
|
20230824,125500,99653950,5900,5900,5900,5900,0
|
|
20230824,125400,99653950,5900,5900,5900,5900,0
|
|
20230824,125300,99653950,5900,5900,5900,5900,0
|
|
20230824,125200,99653950,5900,5900,5900,5900,0
|
|
20230824,125100,99653950,5900,5900,5900,5900,0
|
|
20230824,125000,99653950,5900,5900,5900,5900,0
|
|
20230824,124900,99653950,5900,5850,5900,5850,72
|
|
20230824,124800,99232650,5910,5900,5910,5900,12
|
|
20230824,124700,99161840,5900,5900,5900,5900,173
|
|
20230824,124600,98141140,5900,5900,5900,5900,802
|
|
20230824,124500,93409340,5900,5850,5900,5850,1730
|
|
20230824,124400,83232160,5850,5850,5850,5850,0
|
|
20230824,124300,83232160,5850,5840,5850,5840,964
|
|
20230824,124200,77596690,5840,5840,5840,5840,1
|
|
20230824,124100,77590850,5850,5850,5850,5850,0
|
|
20230824,124000,77590850,5850,5850,5850,5850,0
|
|
20230824,123900,77590850,5850,5800,5850,5800,1735
|
|
20230824,123800,67470160,5800,5800,5800,5800,0
|
|
20230824,123700,67470160,5800,5800,5800,5800,520
|
|
20230824,123600,64454160,5790,5790,5790,5790,2
|
|
20230824,123500,64442580,5790,5790,5790,5790,0
|
|
20230824,123400,64442580,5790,5790,5790,5790,0
|
|
20230824,123300,64442580,5790,5790,5790,5790,0
|
|
20230824,123200,64442580,5790,5790,5790,5790,0
|
|
20230824,123100,64442580,5790,5790,5790,5790,1
|
|
20230824,123000,64436790,5790,5790,5790,5790,2
|
|
20230824,122900,64425210,5790,5790,5790,5790,0
|
|
20230824,122800,64425210,5790,5790,5790,5790,0
|
|
20230824,122700,64425210,5790,5790,5790,5790,0
|
|
20230824,122600,64425210,5790,5790,5790,5790,0
|
|
20230824,122500,64425210,5790,5790,5790,5790,0
|
|
20230824,122400,64425210,5790,5790,5790,5790,0
|
|
20230824,122300,64425210,5790,5790,5790,5790,200
|
|
20230824,122200,63267210,5790,5790,5790,5790,1
|
|
20230824,122100,63261420,5780,5780,5780,5780,0
|
|
20230824,122000,63261420,5780,5780,5780,5780,0
|
|
20230824,121900,63261420,5780,5780,5780,5780,0
|
|
20230824,121800,63261420,5780,5780,5780,5780,0
|
|
20230824,121700,63261420,5780,5780,5780,5780,0
|
|
20230824,121600,63261420,5780,5780,5780,5780,0
|
|
20230824,121500,63261420,5780,5780,5780,5780,0
|
|
20230824,121400,63261420,5780,5780,5780,5780,89
|
|
20230824,121300,62747000,5780,5780,5780,5780,42
|
|
20230824,121200,62504240,5790,5790,5790,5790,0
|
|
20230824,121100,62504240,5790,5790,5790,5790,17
|
|
20230824,121000,62405810,5790,5790,5790,5790,0
|
|
20230824,120900,62405810,5790,5790,5790,5790,0
|
|
20230824,120800,62405810,5790,5790,5790,5790,0
|
|
20230824,120700,62405810,5790,5790,5790,5790,0
|
|
20230824,120600,62405810,5790,5790,5790,5790,0
|
|
20230824,120500,62405810,5790,5790,5790,5790,0
|
|
20230824,120400,62405810,5790,5790,5790,5790,0
|
|
20230824,120300,62405810,5790,5790,5790,5790,0
|
|
20230824,120200,62405810,5790,5790,5790,5790,0
|
|
20230824,120100,62405810,5790,5790,5790,5790,0
|
|
20230824,120000,62405810,5790,5790,5790,5790,0
|
|
20230824,115900,62405810,5790,5790,5790,5790,0
|
|
20230824,115800,62405810,5790,5790,5790,5790,0
|
|
20230824,115700,62405810,5790,5790,5790,5790,0
|
|
20230824,115600,62405810,5790,5790,5790,5790,15
|
|
20230824,115500,62318960,5790,5790,5790,5790,91
|
|
20230824,115400,61792070,5790,5790,5790,5790,0
|
|
20230824,115300,61792070,5790,5790,5790,5790,0
|
|
20230824,115200,61792070,5790,5790,5790,5790,195
|
|
20230824,115100,60663020,5790,5790,5790,5790,90
|
|
20230824,115000,60141920,5790,5790,5790,5790,0
|
|
20230824,114900,60141920,5790,5790,5790,5790,0
|
|
20230824,114800,60141920,5790,5790,5790,5790,1
|
|
20230824,114700,60136130,5790,5790,5790,5790,0
|
|
20230824,114600,60136130,5790,5790,5790,5790,0
|
|
20230824,114500,60136130,5790,5790,5790,5790,9
|
|
20230824,114400,60084020,5790,5790,5790,5790,0
|
|
20230824,114300,60084020,5790,5790,5790,5790,187
|
|
20230824,114200,59001290,5800,5800,5800,5800,0
|
|
20230824,114100,59001290,5800,5800,5800,5800,0
|
|
20230824,114000,59001290,5800,5800,5800,5800,0
|
|
20230824,113900,59001290,5800,5800,5800,5800,0
|
|
20230824,113800,59001290,5800,5800,5800,5800,0
|
|
20230824,113700,59001290,5800,5800,5800,5800,0
|
|
20230824,113600,59001290,5800,5800,5800,5800,0
|
|
20230824,113500,59001290,5800,5800,5800,5800,0
|
|
20230824,113400,59001290,5800,5800,5800,5800,0
|
|
20230824,113300,59001290,5800,5800,5800,5800,0
|
|
20230824,113200,59001290,5800,5800,5800,5800,0
|
|
20230824,113100,59001290,5800,5800,5800,5800,0
|
|
20230824,113000,59001290,5800,5800,5800,5800,0
|
|
20230824,112900,59001290,5800,5800,5800,5800,0
|
|
20230824,112800,59001290,5800,5800,5800,5800,1
|
|
20230824,112700,58995490,5800,5800,5800,5800,1
|
|
20230824,112600,58989690,5790,5790,5790,5790,0
|
|
20230824,112500,58989690,5790,5790,5790,5790,0
|
|
20230824,112400,58989690,5790,5790,5790,5790,0
|
|
20230824,112300,58989690,5790,5790,5790,5790,0
|
|
20230824,112200,58989690,5790,5790,5790,5790,0
|
|
20230824,112100,58989690,5790,5790,5790,5790,176
|
|
20230824,112000,57970650,5790,5790,5790,5790,0
|
|
20230824,111900,57970650,5790,5790,5790,5790,0
|
|
20230824,111800,57970650,5790,5790,5790,5790,0
|
|
20230824,111700,57970650,5790,5790,5790,5790,0
|
|
20230824,111600,57970650,5790,5790,5790,5790,1
|
|
20230824,111500,57964860,5780,5780,5780,5780,0
|
|
20230824,111400,57964860,5780,5780,5780,5780,0
|
|
20230824,111300,57964860,5780,5780,5780,5780,0
|
|
20230824,111200,57964860,5780,5780,5780,5780,0
|
|
20230824,111100,57964860,5780,5780,5780,5780,0
|
|
20230824,111000,57964860,5780,5780,5780,5780,100
|
|
20230824,110900,57386860,5780,5780,5780,5780,250
|
|
20230824,110800,55941860,5800,5800,5800,5800,0
|
|
20230824,110700,55941860,5800,5800,5800,5800,0
|
|
20230824,110600,55941860,5800,5800,5800,5800,0
|
|
20230824,110500,55941860,5800,5800,5800,5800,0
|
|
20230824,110400,55941860,5800,5800,5800,5800,0
|
|
20230824,110300,55941860,5800,5800,5800,5800,0
|
|
20230824,110200,55941860,5800,5800,5800,5800,0
|
|
20230824,110100,55941860,5800,5800,5800,5800,0
|
|
20230824,110000,55941860,5800,5800,5800,5800,0
|
|
20230824,105900,55941860,5800,5800,5800,5800,0
|
|
20230824,105800,55941860,5800,5800,5800,5800,0
|
|
20230824,105700,55941860,5800,5800,5800,5800,0
|
|
20230824,105600,55941860,5800,5800,5800,5800,0
|
|
20230824,105500,55941860,5800,5800,5800,5800,0
|
|
20230824,105400,55941860,5800,5800,5800,5800,0
|
|
20230824,105300,55941860,5800,5800,5800,5800,0
|
|
20230824,105200,55941860,5800,5800,5800,5800,0
|
|
20230824,105100,55941860,5800,5800,5800,5800,0
|
|
20230824,105000,55941860,5800,5800,5800,5800,0
|
|
20230824,104900,55941860,5800,5800,5800,5800,0
|
|
20230824,104800,55941860,5800,5790,5800,5790,23
|
|
20230824,104700,55808540,5790,5790,5790,5790,0
|
|
20230824,104600,55808540,5790,5790,5790,5790,0
|
|
20230824,104500,55808540,5790,5790,5790,5790,0
|
|
20230824,104400,55808540,5790,5790,5790,5790,0
|
|
20230824,104300,55808540,5790,5790,5790,5790,0
|
|
20230824,104200,55808540,5790,5790,5790,5790,0
|
|
20230824,104100,55808540,5790,5790,5790,5790,0
|
|
20230824,104000,55808540,5790,5790,5790,5790,1
|
|
20230824,103900,55802750,5780,5780,5780,5780,0
|
|
20230824,103800,55802750,5780,5780,5780,5780,0
|
|
20230824,103700,55802750,5780,5780,5780,5780,26
|
|
20230824,103600,55652470,5780,5780,5780,5780,355
|
|
20230824,103500,53600570,5800,5780,5800,5780,11
|
|
20230824,103400,53536960,5780,5780,5780,5780,259
|
|
20230824,103300,52039940,5800,5800,5800,5800,0
|
|
20230824,103200,52039940,5800,5800,5800,5800,0
|
|
20230824,103100,52039940,5800,5800,5800,5800,0
|
|
20230824,103000,52039940,5800,5800,5800,5800,0
|
|
20230824,102900,52039940,5800,5790,5800,5790,27
|
|
20230824,102800,51883600,5800,5800,5800,5800,0
|
|
20230824,102700,51883600,5800,5800,5800,5800,1
|
|
20230824,102600,51877800,5800,5800,5800,5800,0
|
|
20230824,102500,51877800,5800,5800,5800,5800,0
|
|
20230824,102400,51877800,5800,5800,5800,5800,0
|
|
20230824,102300,51877800,5800,5800,5800,5800,0
|
|
20230824,102200,51877800,5800,5800,5800,5800,0
|
|
20230824,102100,51877800,5800,5800,5800,5800,0
|
|
20230824,102000,51877800,5800,5800,5800,5800,10
|
|
20230824,101900,51819800,5800,5800,5800,5800,0
|
|
20230824,101800,51819800,5800,5800,5800,5800,0
|
|
20230824,101700,51819800,5800,5800,5800,5800,0
|
|
20230824,101600,51819800,5800,5800,5800,5800,0
|
|
20230824,101500,51819800,5800,5800,5800,5800,0
|
|
20230824,101400,51819800,5800,5800,5800,5800,0
|
|
20230824,101300,51819800,5800,5800,5800,5800,0
|
|
20230824,101200,51819800,5800,5800,5800,5800,0
|
|
20230824,101100,51819800,5800,5800,5800,5800,0
|
|
20230824,101000,51819800,5800,5800,5800,5800,0
|
|
20230824,100900,51819800,5800,5800,5800,5800,0
|
|
20230824,100800,51819800,5800,5800,5800,5800,0
|
|
20230824,100700,51819800,5800,5800,5800,5800,0
|
|
20230824,100600,51819800,5800,5790,5800,5790,3
|
|
20230824,100500,51802420,5790,5790,5790,5790,2
|
|
20230824,100400,51790840,5790,5800,5800,5790,55
|
|
20230824,100300,51471890,5790,5790,5800,5790,23
|
|
20230824,100200,51338520,5790,5790,5790,5790,75
|
|
20230824,100100,50904270,5790,5790,5790,5790,0
|
|
20230824,100000,50904270,5790,5790,5790,5790,0
|
|
20230824,095900,50904270,5790,5780,5790,5780,16
|
|
20230824,095800,50811660,5780,5780,5780,5780,0
|
|
20230824,095700,50811660,5780,5780,5780,5780,0
|
|
20230824,095600,50811660,5780,5780,5780,5780,0
|
|
20230824,095500,50811660,5780,5780,5780,5780,13
|
|
20230824,095400,50736520,5790,5790,5790,5790,0
|
|
20230824,095300,50736520,5790,5790,5790,5790,354
|
|
20230824,095200,48686860,5780,5780,5780,5780,0
|
|
20230824,095100,48686860,5780,5780,5780,5780,0
|
|
20230824,095000,48686860,5780,5780,5780,5780,0
|
|
20230824,094900,48686860,5780,5780,5780,5780,0
|
|
20230824,094800,48686860,5780,5780,5780,5780,0
|
|
20230824,094700,48686860,5780,5780,5780,5780,0
|
|
20230824,094600,48686860,5780,5780,5780,5780,0
|
|
20230824,094500,48686860,5780,5780,5780,5780,3
|
|
20230824,094400,48669520,5790,5790,5790,5790,10
|
|
20230824,094300,48611620,5790,5790,5790,5790,10
|
|
20230824,094200,48553720,5780,5780,5780,5780,0
|
|
20230824,094100,48553720,5780,5780,5780,5780,0
|
|
20230824,094000,48553720,5780,5790,5790,5780,1432
|
|
20230824,093900,40276690,5790,5790,5790,5790,0
|
|
20230824,093800,40276690,5790,5790,5790,5790,0
|
|
20230824,093700,40276690,5790,5790,5790,5790,1
|
|
20230824,093600,40270900,5790,5790,5790,5790,2
|
|
20230824,093500,40259320,5800,5770,5800,5770,44
|
|
20230824,093400,40005410,5770,5770,5770,5770,15
|
|
20230824,093300,39918860,5770,5780,5780,5770,410
|
|
20230824,093200,37553110,5780,5780,5780,5780,500
|
|
20230824,093100,34663110,5800,5800,5800,5800,689
|
|
20230824,093000,30666910,5800,5800,5800,5800,0
|
|
20230824,092900,30666910,5800,5800,5800,5800,0
|
|
20230824,092800,30666910,5800,5800,5800,5800,6
|
|
20230824,092700,30632110,5800,5800,5800,5800,137
|
|
20230824,092600,29837510,5800,5800,5800,5800,0
|
|
20230824,092500,29837510,5800,5800,5800,5800,1062
|
|
20230824,092400,23677910,5770,5770,5770,5770,0
|
|
20230824,092300,23677910,5770,5770,5770,5770,0
|
|
20230824,092200,23677910,5770,5770,5770,5770,30
|
|
20230824,092100,23504810,5770,5780,5780,5770,835
|
|
20230824,092000,18681610,5820,5820,5820,5820,0
|
|
20230824,091900,18681610,5820,5820,5820,5820,0
|
|
20230824,091800,18681610,5820,5820,5820,5820,0
|
|
20230824,091700,18681610,5820,5820,5820,5820,0
|
|
20230824,091600,18681610,5820,5800,5820,5800,108
|
|
20230824,091500,18053990,5800,5800,5800,5800,70
|
|
20230824,091400,17647990,5840,5800,5840,5800,541
|
|
20230824,091300,14509350,5800,5820,5850,5800,454
|
|
20230824,091200,11874410,5810,5780,5810,5780,780
|
|
20230824,091100,7363860,5780,5780,5780,5780,1
|
|
20230824,091000,7358080,5790,5780,5790,5780,87
|
|
20230824,090900,6854650,5780,5780,5780,5780,0
|
|
20230824,090800,6854650,5780,5780,5780,5780,57
|
|
20230824,090700,6525190,5770,5770,5770,5770,778
|
|
20230824,090600,2036130,5770,5770,5770,5770,9
|
|
20230824,090500,1984200,5770,5770,5770,5770,0
|
|
20230824,090400,1984200,5770,5770,5770,5770,0
|
|
20230824,090300,1984200,5770,5770,5770,5770,0
|
|
20230824,090200,1984200,5770,5770,5770,5770,0
|
|
20230824,090100,1984200,5770,5770,5770,5770,6
|
|
20230824,090000,1949580,5770,5740,5770,5740,339
|