588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,184500,69320670,5970,5970,5970,5970,85
|
|
20230824,184400,69320670,5970,5970,5970,5970,0
|
|
20230824,184300,69320670,5970,5970,5970,5970,0
|
|
20230824,184200,69320670,5970,5970,5970,5970,0
|
|
20230824,184100,69320670,5970,5970,5970,5970,0
|
|
20230824,184000,69320670,5970,5970,5970,5970,0
|
|
20230824,183900,69320670,5970,5970,5970,5970,0
|
|
20230824,183800,69320670,5970,5970,5970,5970,0
|
|
20230824,183700,69320670,5970,5970,5970,5970,0
|
|
20230824,183600,69320670,5970,5970,5970,5970,0
|
|
20230824,183500,69320670,5970,5970,5970,5970,0
|
|
20230824,183400,69320670,5970,5970,5970,5970,0
|
|
20230824,183300,69320670,5970,5970,5970,5970,0
|
|
20230824,183200,69320670,5970,5970,5970,5970,0
|
|
20230824,183100,69320670,5970,5970,5970,5970,0
|
|
20230824,183000,69320670,5970,5970,5970,5970,0
|
|
20230824,182900,69320670,5970,5970,5970,5970,0
|
|
20230824,182800,69320670,5970,5970,5970,5970,0
|
|
20230824,182700,69320670,5970,5970,5970,5970,0
|
|
20230824,182600,69320670,5970,5970,5970,5970,0
|
|
20230824,182500,69320670,5970,5970,5970,5970,0
|
|
20230824,182400,69320670,5970,5970,5970,5970,0
|
|
20230824,182300,69320670,5970,5970,5970,5970,0
|
|
20230824,182200,69320670,5970,5970,5970,5970,0
|
|
20230824,182100,69320670,5970,5970,5970,5970,0
|
|
20230824,182000,69320670,5970,5970,5970,5970,0
|
|
20230824,181900,69320670,5970,5970,5970,5970,0
|
|
20230824,181800,69320670,5970,5970,5970,5970,0
|
|
20230824,181700,69320670,5970,5970,5970,5970,0
|
|
20230824,181600,69320670,5970,5970,5970,5970,0
|
|
20230824,181500,69320670,5970,5970,5970,5970,85
|
|
20230824,181400,69320670,5970,5970,5970,5970,0
|
|
20230824,181300,69320670,5970,5970,5970,5970,0
|
|
20230824,181200,69320670,5970,5970,5970,5970,0
|
|
20230824,181100,69320670,5970,5970,5970,5970,0
|
|
20230824,181000,69320670,5970,5970,5970,5970,0
|
|
20230824,180900,69320670,5970,5970,5970,5970,0
|
|
20230824,180800,69320670,5970,5970,5970,5970,0
|
|
20230824,180700,69320670,5970,5970,5970,5970,0
|
|
20230824,180600,69320670,5970,5970,5970,5970,0
|
|
20230824,180500,69320670,5970,5970,5970,5970,0
|
|
20230824,180400,69320670,5970,5970,5970,5970,0
|
|
20230824,180300,69320670,5970,5970,5970,5970,0
|
|
20230824,180200,69320670,5970,5970,5970,5970,0
|
|
20230824,180100,69320670,5970,5970,5970,5970,0
|
|
20230824,180000,69320670,5970,5970,5970,5970,0
|
|
20230824,175900,69320670,5970,5970,5970,5970,0
|
|
20230824,175800,69320670,5970,5970,5970,5970,0
|
|
20230824,175700,69320670,5970,5970,5970,5970,0
|
|
20230824,175600,69320670,5970,5970,5970,5970,0
|
|
20230824,175500,69320670,5970,5970,5970,5970,0
|
|
20230824,175400,69320670,5970,5970,5970,5970,0
|
|
20230824,175300,69320670,5970,5970,5970,5970,0
|
|
20230824,175200,69320670,5970,5970,5970,5970,0
|
|
20230824,175100,69320670,5970,5970,5970,5970,0
|
|
20230824,175000,69320670,5970,5970,5970,5970,0
|
|
20230824,174900,69320670,5970,5970,5970,5970,0
|
|
20230824,174800,69320670,5970,5970,5970,5970,0
|
|
20230824,174700,69320670,5970,5970,5970,5970,0
|
|
20230824,174600,69320670,5970,5970,5970,5970,0
|
|
20230824,174500,69320670,5970,5970,5970,5970,85
|
|
20230824,174400,69320670,5970,5970,5970,5970,0
|
|
20230824,174300,69320670,5970,5970,5970,5970,0
|
|
20230824,174200,69320670,5970,5970,5970,5970,0
|
|
20230824,174100,69320670,5970,5970,5970,5970,0
|
|
20230824,174000,69320670,5970,5970,5970,5970,0
|
|
20230824,173900,69320670,5970,5970,5970,5970,0
|
|
20230824,173800,69320670,5970,5970,5970,5970,0
|
|
20230824,173700,69320670,5970,5970,5970,5970,0
|
|
20230824,173600,69320670,5970,5970,5970,5970,0
|
|
20230824,173500,69320670,5970,5970,5970,5970,0
|
|
20230824,173400,69320670,5970,5970,5970,5970,0
|
|
20230824,173300,69320670,5970,5970,5970,5970,0
|
|
20230824,173200,69320670,5970,5970,5970,5970,0
|
|
20230824,173100,69320670,5970,5970,5970,5970,0
|
|
20230824,173000,69320670,5970,5970,5970,5970,0
|
|
20230824,172900,69320670,5970,5970,5970,5970,0
|
|
20230824,172800,69320670,5970,5970,5970,5970,0
|
|
20230824,172700,69320670,5970,5970,5970,5970,0
|
|
20230824,172600,69320670,5970,5970,5970,5970,0
|
|
20230824,172500,69320670,5970,5970,5970,5970,0
|
|
20230824,172400,69320670,5970,5970,5970,5970,0
|
|
20230824,172300,69320670,5970,5970,5970,5970,0
|
|
20230824,172200,69320670,5970,5970,5970,5970,0
|
|
20230824,172100,69320670,5970,5970,5970,5970,0
|
|
20230824,172000,69320670,5970,5970,5970,5970,0
|
|
20230824,171900,69320670,5970,5970,5970,5970,0
|
|
20230824,171800,69320670,5970,5970,5970,5970,0
|
|
20230824,171700,69320670,5970,5970,5970,5970,0
|
|
20230824,171600,69320670,5970,5970,5970,5970,0
|
|
20230824,171500,69320670,5970,5970,5970,5970,85
|
|
20230824,171400,69320670,5970,5970,5970,5970,0
|
|
20230824,171300,69320670,5970,5970,5970,5970,0
|
|
20230824,171200,69320670,5970,5970,5970,5970,0
|
|
20230824,171100,69320670,5970,5970,5970,5970,0
|
|
20230824,171000,69320670,5970,5970,5970,5970,0
|
|
20230824,170900,69320670,5970,5970,5970,5970,0
|
|
20230824,170800,69320670,5970,5970,5970,5970,0
|
|
20230824,170700,69320670,5970,5970,5970,5970,0
|
|
20230824,170600,69320670,5970,5970,5970,5970,0
|
|
20230824,170500,69320670,5970,5970,5970,5970,0
|
|
20230824,170400,69320670,5970,5970,5970,5970,0
|
|
20230824,170300,69320670,5970,5970,5970,5970,0
|
|
20230824,170200,69320670,5970,5970,5970,5970,0
|
|
20230824,170100,69320670,5970,5970,5970,5970,0
|
|
20230824,170000,69320670,5970,5970,5970,5970,0
|
|
20230824,165900,69320670,5970,5970,5970,5970,0
|
|
20230824,165800,69320670,5970,5970,5970,5970,0
|
|
20230824,165700,69320670,5970,5970,5970,5970,0
|
|
20230824,165600,69320670,5970,5970,5970,5970,0
|
|
20230824,165500,69320670,5970,5970,5970,5970,0
|
|
20230824,165400,69320670,5970,5970,5970,5970,0
|
|
20230824,165300,69320670,5970,5970,5970,5970,0
|
|
20230824,165200,69320670,5970,5970,5970,5970,0
|
|
20230824,165100,69320670,5970,5970,5970,5970,0
|
|
20230824,165000,69320670,5970,5970,5970,5970,0
|
|
20230824,164900,69320670,5970,5970,5970,5970,0
|
|
20230824,164800,69320670,5970,5970,5970,5970,0
|
|
20230824,164700,69320670,5970,5970,5970,5970,0
|
|
20230824,164600,69320670,5970,5970,5970,5970,0
|
|
20230824,164500,69320670,5970,5970,5970,5970,85
|
|
20230824,164400,69320670,5970,5970,5970,5970,0
|
|
20230824,164300,69320670,5970,5970,5970,5970,0
|
|
20230824,164200,69320670,5970,5970,5970,5970,0
|
|
20230824,164100,69320670,5970,5970,5970,5970,0
|
|
20230824,164000,69320670,5970,5970,5970,5970,0
|
|
20230824,163900,69320670,5970,5970,5970,5970,0
|
|
20230824,163800,69320670,5970,5970,5970,5970,0
|
|
20230824,163700,69320670,5970,5970,5970,5970,0
|
|
20230824,163600,69320670,5970,5970,5970,5970,0
|
|
20230824,163500,69320670,5970,5970,5970,5970,0
|
|
20230824,163400,69320670,5970,5970,5970,5970,0
|
|
20230824,163300,69320670,5970,5970,5970,5970,0
|
|
20230824,163200,69320670,5970,5970,5970,5970,0
|
|
20230824,163100,69320670,5970,5970,5970,5970,0
|
|
20230824,163000,69320670,5970,5970,5970,5970,0
|
|
20230824,162900,69320670,5970,5970,5970,5970,0
|
|
20230824,162800,69320670,5970,5970,5970,5970,0
|
|
20230824,162700,69320670,5970,5970,5970,5970,0
|
|
20230824,162600,69320670,5970,5970,5970,5970,0
|
|
20230824,162500,69320670,5970,5970,5970,5970,0
|
|
20230824,162400,69320670,5970,5970,5970,5970,0
|
|
20230824,162300,69320670,5970,5970,5970,5970,0
|
|
20230824,162200,69320670,5970,5970,5970,5970,0
|
|
20230824,162100,69320670,5970,5970,5970,5970,0
|
|
20230824,162000,69320670,5970,5970,5970,5970,0
|
|
20230824,161900,69320670,5970,5970,5970,5970,0
|
|
20230824,161800,69320670,5970,5970,5970,5970,0
|
|
20230824,161700,69320670,5970,5970,5970,5970,0
|
|
20230824,161600,69320670,5970,5970,5970,5970,0
|
|
20230824,161500,69320670,5970,5970,5970,5970,85
|
|
20230824,161400,69320670,5970,5970,5970,5970,0
|
|
20230824,161300,69320670,5970,5970,5970,5970,0
|
|
20230824,161200,69320670,5970,5970,5970,5970,0
|
|
20230824,161100,69320670,5970,5970,5970,5970,0
|
|
20230824,161000,69320670,5970,5970,5970,5970,0
|
|
20230824,160900,69320670,5970,5970,5970,5970,0
|
|
20230824,160800,69320670,5970,5970,5970,5970,0
|
|
20230824,160700,69320670,5970,5970,5970,5970,0
|
|
20230824,160600,69320670,5970,5970,5970,5970,0
|
|
20230824,160500,69320670,5970,5970,5970,5970,0
|
|
20230824,160400,69320670,5970,5970,5970,5970,0
|
|
20230824,160300,69320670,5970,5970,5970,5970,0
|
|
20230824,160200,69320670,5970,5970,5970,5970,0
|
|
20230824,160100,69320670,5970,5970,5970,5970,0
|
|
20230824,160000,69320670,5970,5970,5970,5970,0
|
|
20230824,155900,69320670,5970,5970,5970,5970,0
|
|
20230824,155800,69320670,5970,5970,5970,5970,0
|
|
20230824,155700,69320670,5970,5970,5970,5970,0
|
|
20230824,155600,69320670,5970,5970,5970,5970,0
|
|
20230824,155500,69320670,5970,5970,5970,5970,0
|
|
20230824,155400,69320670,5970,5970,5970,5970,0
|
|
20230824,155300,69320670,5970,5970,5970,5970,0
|
|
20230824,155200,69320670,5970,5970,5970,5970,0
|
|
20230824,155100,69320670,5970,5970,5970,5970,0
|
|
20230824,155000,69320670,5970,5970,5970,5970,0
|
|
20230824,154900,69320670,5970,5970,5970,5970,0
|
|
20230824,154800,69320670,5970,5970,5970,5970,0
|
|
20230824,154700,69320670,5970,5970,5970,5970,0
|
|
20230824,154600,69320670,5970,5970,5970,5970,0
|
|
20230824,154500,69320670,5970,5970,5970,5970,85
|
|
20230824,154400,69320670,5970,5970,5970,5970,0
|
|
20230824,154300,69320670,5970,5970,5970,5970,0
|
|
20230824,154200,69320670,5970,5970,5970,5970,0
|
|
20230824,154100,69320670,5970,5970,5970,5970,0
|
|
20230824,154000,69320670,5970,5970,5970,5970,0
|
|
20230824,153900,69320670,5970,5970,5970,5970,0
|
|
20230824,153800,69320670,5970,5970,5970,5970,0
|
|
20230824,153700,69320670,5970,5970,5970,5970,0
|
|
20230824,153600,69320670,5970,5970,5970,5970,0
|
|
20230824,153500,69320670,5970,5970,5970,5970,0
|
|
20230824,153400,69320670,5970,5970,5970,5970,0
|
|
20230824,153300,69320670,5970,5970,5970,5970,0
|
|
20230824,153200,69320670,5970,5970,5970,5970,0
|
|
20230824,153100,69320670,5970,5970,5970,5970,0
|
|
20230824,153000,69320670,5970,5970,5970,5970,85
|
|
20230824,152900,68813220,5970,5970,5970,5970,0
|
|
20230824,152800,68813220,5970,5970,5970,5970,0
|
|
20230824,152700,68813220,5970,5970,5970,5970,0
|
|
20230824,152600,68813220,5970,5970,5970,5970,0
|
|
20230824,152500,68813220,5970,5970,5970,5970,0
|
|
20230824,152400,68813220,5970,5970,5970,5970,0
|
|
20230824,152300,68813220,5970,5970,5970,5970,0
|
|
20230824,152200,68813220,5970,5970,5970,5970,0
|
|
20230824,152100,68813220,5970,5970,5970,5970,0
|
|
20230824,152000,68813220,5970,5970,5970,5970,0
|
|
20230824,151900,68813220,5970,5970,5970,5970,0
|
|
20230824,151800,68813220,5970,5970,5970,5970,0
|
|
20230824,151700,68813220,5970,5970,5970,5970,0
|
|
20230824,151600,68813220,5970,5970,5970,5970,0
|
|
20230824,151500,68813220,5970,5970,5970,5970,0
|
|
20230824,151400,68813220,5970,5970,5970,5970,0
|
|
20230824,151300,68813220,5970,5970,5970,5970,0
|
|
20230824,151200,68813220,5970,5970,5970,5970,52
|
|
20230824,151100,68502780,5970,5950,5970,5950,425
|
|
20230824,151000,65966030,5960,5960,5960,5960,0
|
|
20230824,150900,65966030,5960,5960,5960,5960,15
|
|
20230824,150800,65876630,5980,5980,5980,5980,0
|
|
20230824,150700,65876630,5980,5980,5980,5980,0
|
|
20230824,150600,65876630,5980,5960,5980,5960,285
|
|
20230824,150500,64173900,5960,5960,5960,5960,1
|
|
20230824,150400,64167940,5950,5950,5950,5950,0
|
|
20230824,150300,64167940,5950,5950,5950,5950,168
|
|
20230824,150200,63168340,5950,5950,5950,5950,0
|
|
20230824,150100,63168340,5950,5950,5950,5950,0
|
|
20230824,150000,63168340,5950,5950,5950,5950,0
|
|
20230824,145900,63168340,5950,5950,5950,5950,0
|
|
20230824,145800,63168340,5950,5950,5950,5950,47
|
|
20230824,145700,62888690,5940,5940,5940,5940,0
|
|
20230824,145600,62888690,5940,5940,5940,5940,0
|
|
20230824,145500,62888690,5940,5940,5940,5940,0
|
|
20230824,145400,62888690,5940,5940,5940,5940,0
|
|
20230824,145300,62888690,5940,5940,5940,5940,0
|
|
20230824,145200,62888690,5940,5940,5940,5940,0
|
|
20230824,145100,62888690,5940,5940,5940,5940,0
|
|
20230824,145000,62888690,5940,5940,5940,5940,16
|
|
20230824,144900,62793650,5970,5970,5970,5970,0
|
|
20230824,144800,62793650,5970,5970,5970,5970,0
|
|
20230824,144700,62793650,5970,5960,5970,5960,4
|
|
20230824,144600,62769800,5930,5930,5930,5930,0
|
|
20230824,144500,62769800,5930,5930,5930,5930,0
|
|
20230824,144400,62769800,5930,5930,5930,5930,0
|
|
20230824,144300,62769800,5930,5930,5930,5930,0
|
|
20230824,144200,62769800,5930,5930,5930,5930,0
|
|
20230824,144100,62769800,5930,5930,5930,5930,0
|
|
20230824,144000,62769800,5930,5930,5930,5930,0
|
|
20230824,143900,62769800,5930,5930,5930,5930,0
|
|
20230824,143800,62769800,5930,5930,5930,5930,0
|
|
20230824,143700,62769800,5930,5930,5930,5930,0
|
|
20230824,143600,62769800,5930,5930,5930,5930,0
|
|
20230824,143500,62769800,5930,5930,5930,5930,0
|
|
20230824,143400,62769800,5930,5930,5930,5930,0
|
|
20230824,143300,62769800,5930,5930,5930,5930,0
|
|
20230824,143200,62769800,5930,5930,5930,5930,29
|
|
20230824,143100,62597830,5950,5950,5950,5950,0
|
|
20230824,143000,62597830,5950,5950,5950,5950,0
|
|
20230824,142900,62597830,5950,5950,5950,5950,0
|
|
20230824,142800,62597830,5950,5950,5950,5950,0
|
|
20230824,142700,62597830,5950,5950,5950,5950,0
|
|
20230824,142600,62597830,5950,5950,5950,5950,51
|
|
20230824,142500,62294380,5950,5950,5950,5950,0
|
|
20230824,142400,62294380,5950,5950,5950,5950,0
|
|
20230824,142300,62294380,5950,5950,5950,5950,10
|
|
20230824,142200,62234880,5970,5970,5970,5970,0
|
|
20230824,142100,62234880,5970,5970,5970,5970,0
|
|
20230824,142000,62234880,5970,5970,5970,5970,0
|
|
20230824,141900,62234880,5970,5970,5970,5970,1
|
|
20230824,141800,62228910,5950,5950,5950,5950,0
|
|
20230824,141700,62228910,5950,5950,5950,5950,0
|
|
20230824,141600,62228910,5950,5950,5950,5950,4
|
|
20230824,141500,62205110,5950,5950,5950,5950,0
|
|
20230824,141400,62205110,5950,5930,5950,5930,205
|
|
20230824,141300,60987460,5950,5950,5950,5950,0
|
|
20230824,141200,60987460,5950,5950,5950,5950,0
|
|
20230824,141100,60987460,5950,5950,5950,5950,0
|
|
20230824,141000,60987460,5950,5950,5950,5950,0
|
|
20230824,140900,60987460,5950,5950,5950,5950,5
|
|
20230824,140800,60957710,5950,5950,5950,5950,0
|
|
20230824,140700,60957710,5950,5950,5950,5950,0
|
|
20230824,140600,60957710,5950,5950,5950,5950,0
|
|
20230824,140500,60957710,5950,5950,5950,5940,11
|
|
20230824,140400,60892270,5920,5920,5920,5920,0
|
|
20230824,140300,60892270,5920,5920,5920,5920,0
|
|
20230824,140200,60892270,5920,5920,5920,5920,0
|
|
20230824,140100,60892270,5920,5920,5920,5920,0
|
|
20230824,140000,60892270,5920,5940,5940,5920,1861
|
|
20230824,135900,49866990,5930,5930,5930,5930,0
|
|
20230824,135800,49866990,5930,5930,5930,5930,0
|
|
20230824,135700,49866990,5930,5930,5930,5930,0
|
|
20230824,135600,49866990,5930,5930,5930,5930,0
|
|
20230824,135500,49866990,5930,5930,5930,5930,0
|
|
20230824,135400,49866990,5930,5930,5930,5930,0
|
|
20230824,135300,49866990,5930,5930,5930,5930,0
|
|
20230824,135200,49866990,5930,5930,5930,5930,0
|
|
20230824,135100,49866990,5930,5930,5930,5930,0
|
|
20230824,135000,49866990,5930,5930,5930,5930,0
|
|
20230824,134900,49866990,5930,5930,5930,5930,0
|
|
20230824,134800,49866990,5930,5930,5930,5930,0
|
|
20230824,134700,49866990,5930,5930,5930,5930,0
|
|
20230824,134600,49866990,5930,5960,5960,5930,2650
|
|
20230824,134500,34125320,5980,5980,5980,5980,0
|
|
20230824,134400,34125320,5980,5980,5980,5980,0
|
|
20230824,134300,34125320,5980,5980,5980,5980,0
|
|
20230824,134200,34125320,5980,5980,5980,5980,0
|
|
20230824,134100,34125320,5980,5980,5980,5980,0
|
|
20230824,134000,34125320,5980,5980,5980,5980,0
|
|
20230824,133900,34125320,5980,5980,5980,5980,0
|
|
20230824,133800,34125320,5980,5980,5980,5980,0
|
|
20230824,133700,34125320,5980,5980,5980,5980,0
|
|
20230824,133600,34125320,5980,5980,5980,5980,0
|
|
20230824,133500,34125320,5980,5980,5980,5980,0
|
|
20230824,133400,34125320,5980,5980,5980,5980,0
|
|
20230824,133300,34125320,5980,5980,5980,5980,0
|
|
20230824,133200,34125320,5980,5980,5980,5980,0
|
|
20230824,133100,34125320,5980,5980,5980,5980,0
|
|
20230824,133000,34125320,5980,5980,5980,5980,0
|
|
20230824,132900,34125320,5980,5980,5980,5980,0
|
|
20230824,132800,34125320,5980,5980,5980,5980,0
|
|
20230824,132700,34125320,5980,5980,5980,5980,0
|
|
20230824,132600,34125320,5980,5980,5980,5980,0
|
|
20230824,132500,34125320,5980,5980,5980,5980,0
|
|
20230824,132400,34125320,5980,5980,5980,5980,0
|
|
20230824,132300,34125320,5980,5980,5980,5980,0
|
|
20230824,132200,34125320,5980,5980,5980,5980,0
|
|
20230824,132100,34125320,5980,5980,5980,5980,0
|
|
20230824,132000,34125320,5980,5980,5980,5980,0
|
|
20230824,131900,34125320,5980,5980,5980,5980,0
|
|
20230824,131800,34125320,5980,5980,5980,5980,0
|
|
20230824,131700,34125320,5980,5980,5980,5980,0
|
|
20230824,131600,34125320,5980,5980,5980,5980,0
|
|
20230824,131500,34125320,5980,5980,5980,5980,0
|
|
20230824,131400,34125320,5980,5980,5980,5980,0
|
|
20230824,131300,34125320,5980,5980,5980,5980,0
|
|
20230824,131200,34125320,5980,5980,5980,5980,0
|
|
20230824,131100,34125320,5980,5980,5980,5980,0
|
|
20230824,131000,34125320,5980,5980,5980,5980,0
|
|
20230824,130900,34125320,5980,5980,5980,5980,0
|
|
20230824,130800,34125320,5980,5980,5980,5980,0
|
|
20230824,130700,34125320,5980,5980,5980,5980,0
|
|
20230824,130600,34125320,5980,5980,5980,5980,0
|
|
20230824,130500,34125320,5980,5980,5980,5980,0
|
|
20230824,130400,34125320,5980,5980,5980,5980,0
|
|
20230824,130300,34125320,5980,5980,5980,5980,0
|
|
20230824,130200,34125320,5980,5980,5980,5980,0
|
|
20230824,130100,34125320,5980,5980,5980,5980,1
|
|
20230824,130000,34119340,5980,5980,5980,5980,0
|
|
20230824,125900,34119340,5980,5980,5980,5980,0
|
|
20230824,125800,34119340,5980,5980,5980,5980,0
|
|
20230824,125700,34119340,5980,5980,5980,5980,0
|
|
20230824,125600,34119340,5980,5980,5980,5980,0
|
|
20230824,125500,34119340,5980,5980,5980,5980,0
|
|
20230824,125400,34119340,5980,5940,5980,5940,2
|
|
20230824,125300,34107420,5940,5940,5940,5940,0
|
|
20230824,125200,34107420,5940,5960,5960,5940,269
|
|
20230824,125100,32507900,5980,5980,5980,5980,0
|
|
20230824,125000,32507900,5980,5980,5980,5980,0
|
|
20230824,124900,32507900,5980,5980,5980,5980,0
|
|
20230824,124800,32507900,5980,5980,5980,5980,0
|
|
20230824,124700,32507900,5980,5980,5980,5980,5
|
|
20230824,124600,32478000,5950,5950,5950,5950,0
|
|
20230824,124500,32478000,5950,5950,5950,5950,0
|
|
20230824,124400,32478000,5950,5950,5950,5950,0
|
|
20230824,124300,32478000,5950,5950,5950,5950,0
|
|
20230824,124200,32478000,5950,5950,5950,5950,0
|
|
20230824,124100,32478000,5950,5950,5950,5950,0
|
|
20230824,124000,32478000,5950,5950,5950,5950,0
|
|
20230824,123900,32478000,5950,5960,5960,5950,20
|
|
20230824,123800,32358900,5960,5960,5960,5960,20
|
|
20230824,123700,32239700,5980,5980,5980,5980,0
|
|
20230824,123600,32239700,5980,5980,5980,5980,0
|
|
20230824,123500,32239700,5980,5980,5980,5980,1
|
|
20230824,123400,32233720,5950,5950,5950,5950,4
|
|
20230824,123300,32209920,5950,5950,5950,5950,6
|
|
20230824,123200,32174220,5950,5950,5950,5950,9
|
|
20230824,123100,32120670,5950,5950,5950,5950,0
|
|
20230824,123000,32120670,5950,5950,5950,5950,0
|
|
20230824,122900,32120670,5950,5950,5950,5950,0
|
|
20230824,122800,32120670,5950,5950,5950,5950,0
|
|
20230824,122700,32120670,5950,5950,5950,5950,0
|
|
20230824,122600,32120670,5950,5950,5950,5950,2
|
|
20230824,122500,32108770,5980,5980,5980,5980,0
|
|
20230824,122400,32108770,5980,5980,5980,5980,0
|
|
20230824,122300,32108770,5980,5980,5980,5980,0
|
|
20230824,122200,32108770,5980,5980,5980,5980,0
|
|
20230824,122100,32108770,5980,5980,5980,5980,0
|
|
20230824,122000,32108770,5980,5980,5980,5980,2
|
|
20230824,121900,32096810,5980,5980,5980,5980,0
|
|
20230824,121800,32096810,5980,5980,5980,5980,0
|
|
20230824,121700,32096810,5980,5980,5980,5980,0
|
|
20230824,121600,32096810,5980,5980,5980,5980,0
|
|
20230824,121500,32096810,5980,5980,5980,5980,0
|
|
20230824,121400,32096810,5980,5980,5980,5980,0
|
|
20230824,121300,32096810,5980,5980,5980,5980,0
|
|
20230824,121200,32096810,5980,5980,5980,5980,0
|
|
20230824,121100,32096810,5980,5980,5980,5980,0
|
|
20230824,121000,32096810,5980,5980,5980,5980,0
|
|
20230824,120900,32096810,5980,5980,5980,5980,0
|
|
20230824,120800,32096810,5980,5980,5980,5980,0
|
|
20230824,120700,32096810,5980,5980,5980,5980,0
|
|
20230824,120600,32096810,5980,5980,5980,5980,0
|
|
20230824,120500,32096810,5980,5980,5980,5980,0
|
|
20230824,120400,32096810,5980,5980,5980,5980,0
|
|
20230824,120300,32096810,5980,5980,5980,5980,0
|
|
20230824,120200,32096810,5980,5980,5980,5980,0
|
|
20230824,120100,32096810,5980,5980,5980,5980,0
|
|
20230824,120000,32096810,5980,5980,5980,5980,0
|
|
20230824,115900,32096810,5980,5980,5980,5980,0
|
|
20230824,115800,32096810,5980,5980,5980,5980,0
|
|
20230824,115700,32096810,5980,5980,5980,5980,0
|
|
20230824,115600,32096810,5980,5980,5980,5980,0
|
|
20230824,115500,32096810,5980,5980,5980,5980,0
|
|
20230824,115400,32096810,5980,5980,5980,5980,0
|
|
20230824,115300,32096810,5980,5980,5980,5980,0
|
|
20230824,115200,32096810,5980,5980,5980,5980,0
|
|
20230824,115100,32096810,5980,5980,5980,5980,0
|
|
20230824,115000,32096810,5980,5980,5980,5980,0
|
|
20230824,114900,32096810,5980,5980,5980,5980,0
|
|
20230824,114800,32096810,5980,5980,5980,5980,0
|
|
20230824,114700,32096810,5980,5980,5980,5980,1
|
|
20230824,114600,32090830,5980,5980,5980,5980,0
|
|
20230824,114500,32090830,5980,5980,5980,5980,0
|
|
20230824,114400,32090830,5980,5980,5980,5980,0
|
|
20230824,114300,32090830,5980,5980,5980,5980,0
|
|
20230824,114200,32090830,5980,5980,5980,5980,0
|
|
20230824,114100,32090830,5980,5980,5980,5980,1
|
|
20230824,114000,32084850,5940,5940,5940,5940,0
|
|
20230824,113900,32084850,5940,5940,5940,5940,0
|
|
20230824,113800,32084850,5940,5940,5940,5940,0
|
|
20230824,113700,32084850,5940,5940,5940,5940,0
|
|
20230824,113600,32084850,5940,5940,5940,5940,0
|
|
20230824,113500,32084850,5940,5950,5950,5940,6
|
|
20230824,113400,32049170,5980,5980,5980,5980,0
|
|
20230824,113300,32049170,5980,5980,5980,5980,0
|
|
20230824,113200,32049170,5980,5980,5980,5980,0
|
|
20230824,113100,32049170,5980,5980,5980,5980,0
|
|
20230824,113000,32049170,5980,5980,5980,5980,0
|
|
20230824,112900,32049170,5980,5980,5980,5980,0
|
|
20230824,112800,32049170,5980,5980,5980,5980,0
|
|
20230824,112700,32049170,5980,5980,5980,5980,0
|
|
20230824,112600,32049170,5980,5980,5980,5980,0
|
|
20230824,112500,32049170,5980,5980,5980,5980,0
|
|
20230824,112400,32049170,5980,5980,5980,5980,0
|
|
20230824,112300,32049170,5980,5980,5980,5980,0
|
|
20230824,112200,32049170,5980,5980,5980,5980,0
|
|
20230824,112100,32049170,5980,5980,5980,5980,0
|
|
20230824,112000,32049170,5980,5980,5980,5980,0
|
|
20230824,111900,32049170,5980,5980,5980,5980,0
|
|
20230824,111800,32049170,5980,5970,5980,5970,10
|
|
20230824,111700,31989460,5970,5970,5970,5970,0
|
|
20230824,111600,31989460,5970,5970,5970,5970,0
|
|
20230824,111500,31989460,5970,5970,5970,5970,0
|
|
20230824,111400,31989460,5970,5970,5970,5970,0
|
|
20230824,111300,31989460,5970,5970,5970,5970,1
|
|
20230824,111200,31983490,5940,5940,5940,5940,348
|
|
20230824,111100,29916370,5930,5930,5930,5930,0
|
|
20230824,111000,29916370,5930,5930,5930,5930,0
|
|
20230824,110900,29916370,5930,5930,5930,5930,0
|
|
20230824,110800,29916370,5930,5930,5930,5930,0
|
|
20230824,110700,29916370,5930,5930,5930,5930,0
|
|
20230824,110600,29916370,5930,5940,5940,5930,353
|
|
20230824,110500,27822450,5940,5940,5940,5940,89
|
|
20230824,110400,27293790,5950,5950,5950,5950,0
|
|
20230824,110300,27293790,5950,5950,5950,5950,0
|
|
20230824,110200,27293790,5950,5950,5950,5950,10
|
|
20230824,110100,27234290,5940,5940,5940,5940,0
|
|
20230824,110000,27234290,5940,5940,5940,5940,0
|
|
20230824,105900,27234290,5940,5940,5940,5940,0
|
|
20230824,105800,27234290,5940,5940,5940,5940,0
|
|
20230824,105700,27234290,5940,5940,5940,5940,0
|
|
20230824,105600,27234290,5940,5940,5940,5940,0
|
|
20230824,105500,27234290,5940,5940,5940,5940,0
|
|
20230824,105400,27234290,5940,5940,5940,5940,6
|
|
20230824,105300,27198650,5940,5940,5940,5940,94
|
|
20230824,105200,26640290,5940,5940,5940,5940,0
|
|
20230824,105100,26640290,5940,5940,5940,5940,0
|
|
20230824,105000,26640290,5940,5940,5940,5940,0
|
|
20230824,104900,26640290,5940,5940,5940,5940,6
|
|
20230824,104800,26604650,5930,5930,5940,5930,277
|
|
20230824,104700,24960990,5930,5930,5930,5930,31
|
|
20230824,104600,24777160,5930,5930,5930,5930,0
|
|
20230824,104500,24777160,5930,5930,5930,5930,0
|
|
20230824,104400,24777160,5930,5930,5930,5930,0
|
|
20230824,104300,24777160,5930,5930,5930,5930,0
|
|
20230824,104200,24777160,5930,5930,5930,5930,0
|
|
20230824,104100,24777160,5930,5930,5930,5930,139
|
|
20230824,104000,23952890,5930,5930,5930,5930,61
|
|
20230824,103900,23591160,5940,5940,5940,5940,0
|
|
20230824,103800,23591160,5940,5940,5940,5940,1
|
|
20230824,103700,23585220,5940,5940,5940,5940,0
|
|
20230824,103600,23585220,5940,5940,5940,5940,0
|
|
20230824,103500,23585220,5940,5940,5940,5940,0
|
|
20230824,103400,23585220,5940,5940,5940,5940,0
|
|
20230824,103300,23585220,5940,5940,5940,5940,0
|
|
20230824,103200,23585220,5940,5940,5940,5940,0
|
|
20230824,103100,23585220,5940,5940,5940,5940,0
|
|
20230824,103000,23585220,5940,5940,5940,5940,0
|
|
20230824,102900,23585220,5940,5940,5940,5940,43
|
|
20230824,102800,23329800,5930,5930,5930,5930,1
|
|
20230824,102700,23323870,5930,5930,5930,5930,0
|
|
20230824,102600,23323870,5930,5930,5930,5930,310
|
|
20230824,102500,21485570,5940,5940,5940,5940,0
|
|
20230824,102400,21485570,5940,5940,5940,5940,0
|
|
20230824,102300,21485570,5940,5940,5940,5940,0
|
|
20230824,102200,21485570,5940,5940,5940,5940,0
|
|
20230824,102100,21485570,5940,5940,5940,5940,0
|
|
20230824,102000,21485570,5940,5940,5940,5940,0
|
|
20230824,101900,21485570,5940,5940,5940,5940,0
|
|
20230824,101800,21485570,5940,5940,5940,5940,10
|
|
20230824,101700,21426170,5930,5930,5930,5930,28
|
|
20230824,101600,21260130,5930,5930,5930,5930,58
|
|
20230824,101500,20916190,5940,5940,5940,5940,0
|
|
20230824,101400,20916190,5940,5930,5940,5930,43
|
|
20230824,101300,20661190,5930,5930,5930,5930,40
|
|
20230824,101200,20423990,5930,5930,5930,5930,0
|
|
20230824,101100,20423990,5930,5930,5930,5930,0
|
|
20230824,101000,20423990,5930,5930,5930,5930,0
|
|
20230824,100900,20423990,5930,5930,5930,5930,0
|
|
20230824,100800,20423990,5930,5930,5930,5930,168
|
|
20230824,100700,19427750,5930,5930,5930,5930,0
|
|
20230824,100600,19427750,5930,5930,5930,5930,60
|
|
20230824,100500,19071950,5930,5930,5930,5930,0
|
|
20230824,100400,19071950,5930,5930,5930,5930,18
|
|
20230824,100300,18965210,5930,5930,5930,5930,0
|
|
20230824,100200,18965210,5930,5930,5930,5930,0
|
|
20230824,100100,18965210,5930,5930,5930,5930,1
|
|
20230824,100000,18959280,5940,5940,5940,5940,0
|
|
20230824,095900,18959280,5940,5940,5940,5940,0
|
|
20230824,095800,18959280,5940,5940,5940,5940,0
|
|
20230824,095700,18959280,5940,5940,5940,5940,0
|
|
20230824,095600,18959280,5940,5940,5940,5940,0
|
|
20230824,095500,18959280,5940,5940,5940,5940,0
|
|
20230824,095400,18959280,5940,5940,5940,5940,0
|
|
20230824,095300,18959280,5940,5940,5940,5940,5
|
|
20230824,095200,18929580,5940,5940,5940,5940,0
|
|
20230824,095100,18929580,5940,5940,5940,5940,0
|
|
20230824,095000,18929580,5940,5940,5940,5940,0
|
|
20230824,094900,18929580,5940,5940,5940,5940,0
|
|
20230824,094800,18929580,5940,5940,5940,5940,0
|
|
20230824,094700,18929580,5940,5940,5940,5940,0
|
|
20230824,094600,18929580,5940,5940,5940,5940,0
|
|
20230824,094500,18929580,5940,5940,5940,5940,0
|
|
20230824,094400,18929580,5940,5940,5940,5940,29
|
|
20230824,094300,18757320,5940,5940,5940,5940,0
|
|
20230824,094200,18757320,5940,5940,5940,5940,0
|
|
20230824,094100,18757320,5940,5940,5940,5940,0
|
|
20230824,094000,18757320,5940,5940,5940,5940,0
|
|
20230824,093900,18757320,5940,5940,5940,5940,2
|
|
20230824,093800,18745440,5960,5960,5960,5960,0
|
|
20230824,093700,18745440,5960,5960,5960,5960,0
|
|
20230824,093600,18745440,5960,5960,5960,5960,0
|
|
20230824,093500,18745440,5960,5960,5960,5960,1
|
|
20230824,093400,18739480,5940,5940,5940,5940,0
|
|
20230824,093300,18739480,5940,5940,5940,5940,0
|
|
20230824,093200,18739480,5940,5940,5940,5940,1
|
|
20230824,093100,18733540,5960,5960,5960,5960,50
|
|
20230824,093000,18435540,5960,5960,5960,5960,30
|
|
20230824,092900,18256740,5940,5940,5940,5940,0
|
|
20230824,092800,18256740,5940,5940,5940,5940,0
|
|
20230824,092700,18256740,5940,5940,5940,5940,1
|
|
20230824,092600,18250800,5940,5940,5940,5940,203
|
|
20230824,092500,17044980,5920,5920,5920,5920,21
|
|
20230824,092400,16920660,5940,5940,5940,5940,0
|
|
20230824,092300,16920660,5940,5940,5940,5940,10
|
|
20230824,092200,16861260,5930,5930,5930,5930,0
|
|
20230824,092100,16861260,5930,5930,5930,5930,48
|
|
20230824,092000,16576620,5940,5940,5940,5940,0
|
|
20230824,091900,16576620,5940,5930,5940,5900,1577
|
|
20230824,091800,7233900,5930,5930,5930,5930,0
|
|
20230824,091700,7233900,5930,5940,5940,5930,1000
|
|
20230824,091600,1297040,5970,5970,5970,5970,0
|
|
20230824,091500,1297040,5970,5970,5970,5970,0
|
|
20230824,091400,1297040,5970,5970,5970,5970,0
|
|
20230824,091300,1297040,5970,5970,5970,5970,0
|
|
20230824,091200,1297040,5970,5970,5970,5970,0
|
|
20230824,091100,1297040,5970,5970,5970,5970,0
|
|
20230824,091000,1297040,5970,5970,5970,5970,1
|
|
20230824,090900,1291070,5940,5940,5950,5940,16
|
|
20230824,090800,1196010,6010,6010,6010,6010,0
|
|
20230824,090700,1196010,6010,6010,6010,6010,0
|
|
20230824,090600,1196010,6010,5980,6020,5950,31
|
|
20230824,090500,1011000,5990,5990,5990,5990,95
|
|
20230824,090400,441950,5990,5990,5990,5990,0
|
|
20230824,090300,441950,5990,5990,5990,5990,0
|
|
20230824,090200,441950,5990,5990,5990,5990,0
|
|
20230824,090100,441950,5990,5990,5990,5990,1
|
|
20230824,090000,435960,5930,5990,5990,5930,73
|