589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184600,23018010,6000,6000,6000,6000,1
|
|
20230828,184500,23018010,6000,6000,6000,6000,0
|
|
20230828,184400,23018010,6000,6000,6000,6000,0
|
|
20230828,184300,23018010,6000,6000,6000,6000,0
|
|
20230828,184200,23018010,6000,6000,6000,6000,0
|
|
20230828,184100,23018010,6000,6000,6000,6000,0
|
|
20230828,184000,23018010,6000,6000,6000,6000,0
|
|
20230828,183900,23018010,6000,6000,6000,6000,0
|
|
20230828,183800,23018010,6000,6000,6000,6000,0
|
|
20230828,183700,23018010,6000,6000,6000,6000,0
|
|
20230828,183600,23018010,6000,6000,6000,6000,0
|
|
20230828,183500,23018010,6000,6000,6000,6000,0
|
|
20230828,183400,23018010,6000,6000,6000,6000,0
|
|
20230828,183300,23018010,6000,6000,6000,6000,0
|
|
20230828,183200,23018010,6000,6000,6000,6000,0
|
|
20230828,183100,23018010,6000,6000,6000,6000,0
|
|
20230828,183000,23018010,6000,6000,6000,6000,0
|
|
20230828,182900,23018010,6000,6000,6000,6000,0
|
|
20230828,182800,23018010,6000,6000,6000,6000,0
|
|
20230828,182700,23018010,6000,6000,6000,6000,0
|
|
20230828,182600,23018010,6000,6000,6000,6000,0
|
|
20230828,182500,23018010,6000,6000,6000,6000,0
|
|
20230828,182400,23018010,6000,6000,6000,6000,0
|
|
20230828,182300,23018010,6000,6000,6000,6000,0
|
|
20230828,182200,23018010,6000,6000,6000,6000,0
|
|
20230828,182100,23018010,6000,6000,6000,6000,0
|
|
20230828,182000,23018010,6000,6000,6000,6000,0
|
|
20230828,181900,23018010,6000,6000,6000,6000,0
|
|
20230828,181800,23018010,6000,6000,6000,6000,0
|
|
20230828,181700,23018010,6000,6000,6000,6000,0
|
|
20230828,181600,23018010,6000,6000,6000,6000,1
|
|
20230828,181500,23018010,6000,6000,6000,6000,0
|
|
20230828,181400,23018010,6000,6000,6000,6000,0
|
|
20230828,181300,23018010,6000,6000,6000,6000,0
|
|
20230828,181200,23018010,6000,6000,6000,6000,0
|
|
20230828,181100,23018010,6000,6000,6000,6000,0
|
|
20230828,181000,23018010,6000,6000,6000,6000,0
|
|
20230828,180900,23018010,6000,6000,6000,6000,0
|
|
20230828,180800,23018010,6000,6000,6000,6000,0
|
|
20230828,180700,23018010,6000,6000,6000,6000,0
|
|
20230828,180600,23018010,6000,6000,6000,6000,0
|
|
20230828,180500,23018010,6000,6000,6000,6000,0
|
|
20230828,180400,23018010,6000,6000,6000,6000,0
|
|
20230828,180300,23018010,6000,6000,6000,6000,0
|
|
20230828,180200,23018010,6000,6000,6000,6000,0
|
|
20230828,180100,23018010,6000,6000,6000,6000,0
|
|
20230828,180000,23018010,6000,6000,6000,6000,0
|
|
20230828,175900,23018010,6000,6000,6000,6000,0
|
|
20230828,175800,23018010,6000,6000,6000,6000,0
|
|
20230828,175700,23018010,6000,6000,6000,6000,0
|
|
20230828,175600,23018010,6000,6000,6000,6000,0
|
|
20230828,175500,23018010,6000,6000,6000,6000,0
|
|
20230828,175400,23018010,6000,6000,6000,6000,0
|
|
20230828,175300,23018010,6000,6000,6000,6000,0
|
|
20230828,175200,23018010,6000,6000,6000,6000,0
|
|
20230828,175100,23018010,6000,6000,6000,6000,0
|
|
20230828,175000,23018010,6000,6000,6000,6000,0
|
|
20230828,174900,23018010,6000,6000,6000,6000,0
|
|
20230828,174800,23018010,6000,6000,6000,6000,0
|
|
20230828,174700,23018010,6000,6000,6000,6000,0
|
|
20230828,174600,23018010,6000,6000,6000,6000,1
|
|
20230828,174500,23018010,6000,6000,6000,6000,0
|
|
20230828,174400,23018010,6000,6000,6000,6000,0
|
|
20230828,174300,23018010,6000,6000,6000,6000,0
|
|
20230828,174200,23018010,6000,6000,6000,6000,0
|
|
20230828,174100,23018010,6000,6000,6000,6000,0
|
|
20230828,174000,23018010,6000,6000,6000,6000,0
|
|
20230828,173900,23018010,6000,6000,6000,6000,0
|
|
20230828,173800,23018010,6000,6000,6000,6000,0
|
|
20230828,173700,23018010,6000,6000,6000,6000,0
|
|
20230828,173600,23018010,6000,6000,6000,6000,0
|
|
20230828,173500,23018010,6000,6000,6000,6000,0
|
|
20230828,173400,23018010,6000,6000,6000,6000,0
|
|
20230828,173300,23018010,6000,6000,6000,6000,0
|
|
20230828,173200,23018010,6000,6000,6000,6000,0
|
|
20230828,173100,23018010,6000,6000,6000,6000,0
|
|
20230828,173000,23018010,6000,6000,6000,6000,0
|
|
20230828,172900,23018010,6000,6000,6000,6000,0
|
|
20230828,172800,23018010,6000,6000,6000,6000,0
|
|
20230828,172700,23018010,6000,6000,6000,6000,0
|
|
20230828,172600,23018010,6000,6000,6000,6000,0
|
|
20230828,172500,23018010,6000,6000,6000,6000,0
|
|
20230828,172400,23018010,6000,6000,6000,6000,0
|
|
20230828,172300,23018010,6000,6000,6000,6000,0
|
|
20230828,172200,23018010,6000,6000,6000,6000,0
|
|
20230828,172100,23018010,6000,6000,6000,6000,0
|
|
20230828,172000,23018010,6000,6000,6000,6000,0
|
|
20230828,171900,23018010,6000,6000,6000,6000,0
|
|
20230828,171800,23018010,6000,6000,6000,6000,0
|
|
20230828,171700,23018010,6000,6000,6000,6000,0
|
|
20230828,171600,23018010,6000,6000,6000,6000,1
|
|
20230828,171500,23018010,6000,6000,6000,6000,0
|
|
20230828,171400,23018010,6000,6000,6000,6000,0
|
|
20230828,171300,23018010,6000,6000,6000,6000,0
|
|
20230828,171200,23018010,6000,6000,6000,6000,0
|
|
20230828,171100,23018010,6000,6000,6000,6000,0
|
|
20230828,171000,23018010,6000,6000,6000,6000,0
|
|
20230828,170900,23018010,6000,6000,6000,6000,0
|
|
20230828,170800,23018010,6000,6000,6000,6000,0
|
|
20230828,170700,23018010,6000,6000,6000,6000,0
|
|
20230828,170600,23018010,6000,6000,6000,6000,0
|
|
20230828,170500,23018010,6000,6000,6000,6000,0
|
|
20230828,170400,23018010,6000,6000,6000,6000,0
|
|
20230828,170300,23018010,6000,6000,6000,6000,0
|
|
20230828,170200,23018010,6000,6000,6000,6000,0
|
|
20230828,170100,23018010,6000,6000,6000,6000,0
|
|
20230828,170000,23018010,6000,6000,6000,6000,0
|
|
20230828,165900,23018010,6000,6000,6000,6000,0
|
|
20230828,165800,23018010,6000,6000,6000,6000,0
|
|
20230828,165700,23018010,6000,6000,6000,6000,0
|
|
20230828,165600,23018010,6000,6000,6000,6000,0
|
|
20230828,165500,23018010,6000,6000,6000,6000,0
|
|
20230828,165400,23018010,6000,6000,6000,6000,0
|
|
20230828,165300,23018010,6000,6000,6000,6000,0
|
|
20230828,165200,23018010,6000,6000,6000,6000,0
|
|
20230828,165100,23018010,6000,6000,6000,6000,0
|
|
20230828,165000,23018010,6000,6000,6000,6000,0
|
|
20230828,164900,23018010,6000,6000,6000,6000,0
|
|
20230828,164800,23018010,6000,6000,6000,6000,0
|
|
20230828,164700,23018010,6000,6000,6000,6000,0
|
|
20230828,164600,23018010,6000,6000,6000,6000,1
|
|
20230828,164500,23018010,6000,6000,6000,6000,0
|
|
20230828,164400,23018010,6000,6000,6000,6000,0
|
|
20230828,164300,23018010,6000,6000,6000,6000,0
|
|
20230828,164200,23018010,6000,6000,6000,6000,0
|
|
20230828,164100,23018010,6000,6000,6000,6000,0
|
|
20230828,164000,23018010,6000,6000,6000,6000,0
|
|
20230828,163900,23018010,6000,6000,6000,6000,0
|
|
20230828,163800,23018010,6000,6000,6000,6000,0
|
|
20230828,163700,23018010,6000,6000,6000,6000,0
|
|
20230828,163600,23018010,6000,6000,6000,6000,0
|
|
20230828,163500,23018010,6000,6000,6000,6000,0
|
|
20230828,163400,23018010,6000,6000,6000,6000,0
|
|
20230828,163300,23018010,6000,6000,6000,6000,0
|
|
20230828,163200,23018010,6000,6000,6000,6000,0
|
|
20230828,163100,23018010,6000,6000,6000,6000,0
|
|
20230828,163000,23018010,6000,6000,6000,6000,0
|
|
20230828,162900,23018010,6000,6000,6000,6000,0
|
|
20230828,162800,23018010,6000,6000,6000,6000,0
|
|
20230828,162700,23018010,6000,6000,6000,6000,0
|
|
20230828,162600,23018010,6000,6000,6000,6000,0
|
|
20230828,162500,23018010,6000,6000,6000,6000,0
|
|
20230828,162400,23018010,6000,6000,6000,6000,0
|
|
20230828,162300,23018010,6000,6000,6000,6000,0
|
|
20230828,162200,23018010,6000,6000,6000,6000,0
|
|
20230828,162100,23018010,6000,6000,6000,6000,0
|
|
20230828,162000,23018010,6000,6000,6000,6000,0
|
|
20230828,161900,23018010,6000,6000,6000,6000,0
|
|
20230828,161800,23018010,6000,6000,6000,6000,0
|
|
20230828,161700,23018010,6000,6000,6000,6000,0
|
|
20230828,161600,23018010,6000,6000,6000,6000,1
|
|
20230828,161500,23018010,6000,6000,6000,6000,0
|
|
20230828,161400,23018010,6000,6000,6000,6000,0
|
|
20230828,161300,23018010,6000,6000,6000,6000,0
|
|
20230828,161200,23018010,6000,6000,6000,6000,0
|
|
20230828,161100,23018010,6000,6000,6000,6000,0
|
|
20230828,161000,23018010,6000,6000,6000,6000,0
|
|
20230828,160900,23018010,6000,6000,6000,6000,0
|
|
20230828,160800,23018010,6000,6000,6000,6000,0
|
|
20230828,160700,23018010,6000,6000,6000,6000,0
|
|
20230828,160600,23018010,6000,6000,6000,6000,0
|
|
20230828,160500,23018010,6000,6000,6000,6000,0
|
|
20230828,160400,23018010,6000,6000,6000,6000,0
|
|
20230828,160300,23018010,6000,6000,6000,6000,0
|
|
20230828,160200,23018010,6000,6000,6000,6000,0
|
|
20230828,160100,23018010,6000,6000,6000,6000,0
|
|
20230828,160000,23018010,6000,6000,6000,6000,0
|
|
20230828,155900,23018010,6000,6000,6000,6000,0
|
|
20230828,155800,23018010,6000,6000,6000,6000,0
|
|
20230828,155700,23018010,6000,6000,6000,6000,0
|
|
20230828,155600,23018010,6000,6000,6000,6000,0
|
|
20230828,155500,23018010,6000,6000,6000,6000,0
|
|
20230828,155400,23018010,6000,6000,6000,6000,0
|
|
20230828,155300,23018010,6000,6000,6000,6000,0
|
|
20230828,155200,23018010,6000,6000,6000,6000,0
|
|
20230828,155100,23018010,6000,6000,6000,6000,0
|
|
20230828,155000,23018010,6000,6000,6000,6000,0
|
|
20230828,154900,23018010,6000,6000,6000,6000,0
|
|
20230828,154800,23018010,6000,6000,6000,6000,0
|
|
20230828,154700,23018010,6000,6000,6000,6000,0
|
|
20230828,154600,23018010,6000,6000,6000,6000,1
|
|
20230828,154500,23018010,6000,6000,6000,6000,0
|
|
20230828,154400,23018010,6000,6000,6000,6000,0
|
|
20230828,154300,23018010,6000,6000,6000,6000,0
|
|
20230828,154200,23018010,6000,6000,6000,6000,0
|
|
20230828,154100,23018010,6000,6000,6000,6000,0
|
|
20230828,154000,23018010,6000,6000,6000,6000,0
|
|
20230828,153900,23018010,6000,6000,6000,6000,0
|
|
20230828,153800,23018010,6000,6000,6000,6000,0
|
|
20230828,153700,23018010,6000,6000,6000,6000,0
|
|
20230828,153600,23018010,6000,6000,6000,6000,0
|
|
20230828,153500,23018010,6000,6000,6000,6000,0
|
|
20230828,153400,23018010,6000,6000,6000,6000,0
|
|
20230828,153300,23018010,6000,6000,6000,6000,0
|
|
20230828,153200,23018010,6000,6000,6000,6000,0
|
|
20230828,153100,23018010,6000,6000,6000,6000,0
|
|
20230828,153000,23018010,6000,6000,6000,6000,0
|
|
20230828,152900,23018010,6000,6000,6000,6000,0
|
|
20230828,152800,23018010,6000,6000,6000,6000,0
|
|
20230828,152700,23018010,6000,6000,6000,6000,0
|
|
20230828,152600,23018010,6000,6000,6000,6000,0
|
|
20230828,152500,23018010,6000,6000,6000,6000,0
|
|
20230828,152400,23018010,6000,6000,6000,6000,0
|
|
20230828,152300,23018010,6000,6000,6000,6000,0
|
|
20230828,152200,23018010,6000,6000,6000,6000,0
|
|
20230828,152100,23018010,6000,6000,6000,6000,0
|
|
20230828,152000,23018010,6000,6000,6000,6000,0
|
|
20230828,151900,23018010,6000,6000,6000,6000,0
|
|
20230828,151800,23018010,6000,6000,6000,6000,0
|
|
20230828,151700,23018010,6000,6000,6000,6000,0
|
|
20230828,151600,23018010,6000,6000,6000,6000,1
|
|
20230828,151500,23012010,5960,5960,5960,5960,0
|
|
20230828,151400,23012010,5960,5960,5960,5960,0
|
|
20230828,151300,23012010,5960,5960,5960,5960,0
|
|
20230828,151200,23012010,5960,5960,5960,5960,0
|
|
20230828,151100,23012010,5960,5960,5960,5960,0
|
|
20230828,151000,23012010,5960,5960,5960,5960,0
|
|
20230828,150900,23012010,5960,5960,5960,5960,0
|
|
20230828,150800,23012010,5960,5960,5960,5960,0
|
|
20230828,150700,23012010,5960,5960,5960,5960,0
|
|
20230828,150600,23012010,5960,5960,5960,5960,0
|
|
20230828,150500,23012010,5960,5960,5960,5960,0
|
|
20230828,150400,23012010,5960,5960,5960,5960,0
|
|
20230828,150300,23012010,5960,5960,5960,5960,0
|
|
20230828,150200,23012010,5960,5960,5960,5960,0
|
|
20230828,150100,23012010,5960,5960,5960,5960,0
|
|
20230828,150000,23012010,5960,5960,5960,5960,0
|
|
20230828,145900,23012010,5960,5960,5960,5960,1000
|
|
20230828,145800,17052010,6000,6000,6000,6000,0
|
|
20230828,145700,17052010,6000,6000,6000,6000,0
|
|
20230828,145600,17052010,6000,6000,6000,6000,0
|
|
20230828,145500,17052010,6000,6000,6000,6000,0
|
|
20230828,145400,17052010,6000,6000,6000,6000,0
|
|
20230828,145300,17052010,6000,6000,6000,6000,0
|
|
20230828,145200,17052010,6000,6000,6000,6000,0
|
|
20230828,145100,17052010,6000,6000,6000,6000,0
|
|
20230828,145000,17052010,6000,6000,6000,6000,99
|
|
20230828,144900,16458010,6000,6000,6000,6000,101
|
|
20230828,144800,15852010,6010,6010,6010,6010,0
|
|
20230828,144700,15852010,6010,6010,6010,6010,0
|
|
20230828,144600,15852010,6010,6010,6010,6000,32
|
|
20230828,144500,15659750,6000,6000,6000,6000,0
|
|
20230828,144400,15659750,6000,6000,6000,6000,0
|
|
20230828,144300,15659750,6000,6000,6000,6000,0
|
|
20230828,144200,15659750,6000,6000,6000,6000,0
|
|
20230828,144100,15659750,6000,6000,6000,6000,0
|
|
20230828,144000,15659750,6000,6000,6000,6000,0
|
|
20230828,143900,15659750,6000,6000,6000,6000,0
|
|
20230828,143800,15659750,6000,6000,6000,6000,0
|
|
20230828,143700,15659750,6000,6000,6000,6000,0
|
|
20230828,143600,15659750,6000,6000,6000,6000,0
|
|
20230828,143500,15659750,6000,6000,6000,6000,0
|
|
20230828,143400,15659750,6000,6000,6000,6000,0
|
|
20230828,143300,15659750,6000,6000,6000,6000,0
|
|
20230828,143200,15659750,6000,6000,6000,6000,0
|
|
20230828,143100,15659750,6000,6000,6000,6000,0
|
|
20230828,143000,15659750,6000,6000,6000,6000,0
|
|
20230828,142900,15659750,6000,6000,6000,6000,0
|
|
20230828,142800,15659750,6000,6000,6000,6000,0
|
|
20230828,142700,15659750,6000,6000,6000,6000,0
|
|
20230828,142600,15659750,6000,6000,6000,6000,0
|
|
20230828,142500,15659750,6000,6000,6000,6000,0
|
|
20230828,142400,15659750,6000,5990,6000,5990,28
|
|
20230828,142300,15491760,5990,5990,5990,5990,0
|
|
20230828,142200,15491760,5990,5990,5990,5990,2
|
|
20230828,142100,15479780,5960,5960,5960,5960,82
|
|
20230828,142000,14991060,5990,5990,5990,5990,0
|
|
20230828,141900,14991060,5990,5990,5990,5990,0
|
|
20230828,141800,14991060,5990,5990,5990,5990,0
|
|
20230828,141700,14991060,5990,5990,5990,5990,0
|
|
20230828,141600,14991060,5990,5990,5990,5990,0
|
|
20230828,141500,14991060,5990,5990,5990,5990,0
|
|
20230828,141400,14991060,5990,5990,5990,5990,2
|
|
20230828,141300,14979080,5980,5980,5980,5980,0
|
|
20230828,141200,14979080,5980,5980,5980,5980,0
|
|
20230828,141100,14979080,5980,5980,5980,5980,3
|
|
20230828,141000,14961140,5960,5960,5960,5960,0
|
|
20230828,140900,14961140,5960,5970,5970,5960,89
|
|
20230828,140800,14430060,5980,5980,5980,5980,13
|
|
20230828,140700,14352320,5980,5980,5980,5980,0
|
|
20230828,140600,14352320,5980,5980,5980,5980,0
|
|
20230828,140500,14352320,5980,5980,5980,5980,0
|
|
20230828,140400,14352320,5980,5980,5980,5980,0
|
|
20230828,140300,14352320,5980,5980,5980,5980,2
|
|
20230828,140200,14340360,6000,6000,6000,6000,0
|
|
20230828,140100,14340360,6000,6000,6000,6000,0
|
|
20230828,140000,14340360,6000,6000,6000,6000,10
|
|
20230828,135900,14280360,5970,5970,5970,5970,0
|
|
20230828,135800,14280360,5970,5970,5970,5970,0
|
|
20230828,135700,14280360,5970,5970,5970,5970,0
|
|
20230828,135600,14280360,5970,5970,5970,5970,0
|
|
20230828,135500,14280360,5970,5970,5970,5970,0
|
|
20230828,135400,14280360,5970,5970,5970,5970,0
|
|
20230828,135300,14280360,5970,5970,5970,5970,0
|
|
20230828,135200,14280360,5970,5970,5970,5970,0
|
|
20230828,135100,14280360,5970,5970,5970,5970,0
|
|
20230828,135000,14280360,5970,5970,5970,5970,0
|
|
20230828,134900,14280360,5970,5970,5970,5970,0
|
|
20230828,134800,14280360,5970,5970,5970,5970,10
|
|
20230828,134700,14220660,6000,6000,6000,6000,0
|
|
20230828,134600,14220660,6000,6000,6000,6000,0
|
|
20230828,134500,14220660,6000,6000,6000,6000,0
|
|
20230828,134400,14220660,6000,6000,6000,6000,0
|
|
20230828,134300,14220660,6000,6000,6000,6000,0
|
|
20230828,134200,14220660,6000,6000,6000,6000,0
|
|
20230828,134100,14220660,6000,6000,6000,6000,0
|
|
20230828,134000,14220660,6000,6000,6000,6000,0
|
|
20230828,133900,14220660,6000,6000,6000,6000,0
|
|
20230828,133800,14220660,6000,6000,6000,6000,0
|
|
20230828,133700,14220660,6000,6000,6000,6000,0
|
|
20230828,133600,14220660,6000,6000,6000,6000,0
|
|
20230828,133500,14220660,6000,6000,6000,6000,0
|
|
20230828,133400,14220660,6000,6000,6000,6000,0
|
|
20230828,133300,14220660,6000,6000,6000,6000,0
|
|
20230828,133200,14220660,6000,6000,6000,6000,0
|
|
20230828,133100,14220660,6000,6000,6000,6000,0
|
|
20230828,133000,14220660,6000,6000,6000,6000,0
|
|
20230828,132900,14220660,6000,6000,6000,6000,0
|
|
20230828,132800,14220660,6000,6000,6000,6000,0
|
|
20230828,132700,14220660,6000,5990,6000,5990,827
|
|
20230828,132600,9259300,5990,5990,5990,5990,0
|
|
20230828,132500,9259300,5990,5990,5990,5990,0
|
|
20230828,132400,9259300,5990,5990,5990,5990,0
|
|
20230828,132300,9259300,5990,5990,5990,5990,0
|
|
20230828,132200,9259300,5990,5990,5990,5990,0
|
|
20230828,132100,9259300,5990,5990,5990,5990,0
|
|
20230828,132000,9259300,5990,5990,5990,5990,0
|
|
20230828,131900,9259300,5990,5990,5990,5990,0
|
|
20230828,131800,9259300,5990,5990,5990,5990,0
|
|
20230828,131700,9259300,5990,5990,5990,5990,0
|
|
20230828,131600,9259300,5990,5990,5990,5990,10
|
|
20230828,131500,9199400,5990,5990,5990,5990,0
|
|
20230828,131400,9199400,5990,5990,5990,5990,0
|
|
20230828,131300,9199400,5990,5990,5990,5990,0
|
|
20230828,131200,9199400,5990,5990,5990,5990,0
|
|
20230828,131100,9199400,5990,5990,5990,5990,0
|
|
20230828,131000,9199400,5990,5990,5990,5990,0
|
|
20230828,130900,9199400,5990,5990,5990,5990,0
|
|
20230828,130800,9199400,5990,5990,5990,5990,0
|
|
20230828,130700,9199400,5990,5990,5990,5990,0
|
|
20230828,130600,9199400,5990,5990,5990,5990,34
|
|
20230828,130500,8995740,5990,5990,5990,5990,0
|
|
20230828,130400,8995740,5990,5990,5990,5990,0
|
|
20230828,130300,8995740,5990,5990,5990,5990,0
|
|
20230828,130200,8995740,5990,5990,5990,5990,0
|
|
20230828,130100,8995740,5990,5990,5990,5990,0
|
|
20230828,130000,8995740,5990,5990,5990,5990,0
|
|
20230828,125900,8995740,5990,5990,5990,5990,1
|
|
20230828,125800,8989750,5960,5960,5960,5960,1
|
|
20230828,125700,8983790,5950,5950,5950,5950,0
|
|
20230828,125600,8983790,5950,5950,5950,5950,0
|
|
20230828,125500,8983790,5950,5950,5950,5950,0
|
|
20230828,125400,8983790,5950,5950,5950,5950,0
|
|
20230828,125300,8983790,5950,5950,5950,5950,0
|
|
20230828,125200,8983790,5950,5950,5950,5950,0
|
|
20230828,125100,8983790,5950,5950,5950,5950,0
|
|
20230828,125000,8983790,5950,5950,5950,5950,0
|
|
20230828,124900,8983790,5950,5950,5950,5950,0
|
|
20230828,124800,8983790,5950,5950,5950,5950,0
|
|
20230828,124700,8983790,5950,5950,5950,5950,0
|
|
20230828,124600,8983790,5950,5950,5950,5950,0
|
|
20230828,124500,8983790,5950,5950,5950,5950,0
|
|
20230828,124400,8983790,5950,5950,5950,5950,0
|
|
20230828,124300,8983790,5950,5950,5950,5950,0
|
|
20230828,124200,8983790,5950,5950,5950,5950,0
|
|
20230828,124100,8983790,5950,5950,5950,5950,0
|
|
20230828,124000,8983790,5950,5950,5950,5950,0
|
|
20230828,123900,8983790,5950,5950,5950,5950,0
|
|
20230828,123800,8983790,5950,5950,5950,5950,0
|
|
20230828,123700,8983790,5950,5950,5950,5950,0
|
|
20230828,123600,8983790,5950,5950,5950,5950,0
|
|
20230828,123500,8983790,5950,5950,5950,5950,0
|
|
20230828,123400,8983790,5950,5950,5950,5950,0
|
|
20230828,123300,8983790,5950,5950,5950,5950,0
|
|
20230828,123200,8983790,5950,5950,5950,5950,0
|
|
20230828,123100,8983790,5950,5950,5950,5950,0
|
|
20230828,123000,8983790,5950,5950,5950,5950,0
|
|
20230828,122900,8983790,5950,5950,5950,5950,0
|
|
20230828,122800,8983790,5950,5950,5950,5950,0
|
|
20230828,122700,8983790,5950,5950,5950,5950,0
|
|
20230828,122600,8983790,5950,5950,5950,5950,0
|
|
20230828,122500,8983790,5950,5950,5950,5950,0
|
|
20230828,122400,8983790,5950,5950,5950,5950,0
|
|
20230828,122300,8983790,5950,5950,5950,5950,0
|
|
20230828,122200,8983790,5950,5950,5950,5950,0
|
|
20230828,122100,8983790,5950,5950,5950,5950,0
|
|
20230828,122000,8983790,5950,5950,5950,5950,0
|
|
20230828,121900,8983790,5950,5950,5950,5950,0
|
|
20230828,121800,8983790,5950,5950,5950,5950,0
|
|
20230828,121700,8983790,5950,5950,5950,5950,0
|
|
20230828,121600,8983790,5950,5950,5950,5950,0
|
|
20230828,121500,8983790,5950,5950,5950,5950,0
|
|
20230828,121400,8983790,5950,5950,5950,5950,0
|
|
20230828,121300,8983790,5950,5950,5950,5950,0
|
|
20230828,121200,8983790,5950,5950,5950,5950,0
|
|
20230828,121100,8983790,5950,5950,5950,5950,0
|
|
20230828,121000,8983790,5950,5950,5950,5950,0
|
|
20230828,120900,8983790,5950,5950,5950,5950,0
|
|
20230828,120800,8983790,5950,5950,5950,5950,0
|
|
20230828,120700,8983790,5950,5950,5950,5950,0
|
|
20230828,120600,8983790,5950,5950,5950,5950,0
|
|
20230828,120500,8983790,5950,5950,5950,5950,0
|
|
20230828,120400,8983790,5950,5950,5950,5950,0
|
|
20230828,120300,8983790,5950,5950,5950,5950,0
|
|
20230828,120200,8983790,5950,5950,5950,5950,0
|
|
20230828,120100,8983790,5950,5950,5950,5950,0
|
|
20230828,120000,8983790,5950,5950,5950,5950,0
|
|
20230828,115900,8983790,5950,5950,5950,5950,0
|
|
20230828,115800,8983790,5950,5950,5950,5950,0
|
|
20230828,115700,8983790,5950,5950,5950,5950,0
|
|
20230828,115600,8983790,5950,5950,5950,5950,0
|
|
20230828,115500,8983790,5950,5950,5950,5950,0
|
|
20230828,115400,8983790,5950,5950,5950,5950,0
|
|
20230828,115300,8983790,5950,5950,5950,5950,0
|
|
20230828,115200,8983790,5950,5950,5950,5950,0
|
|
20230828,115100,8983790,5950,5950,5950,5950,0
|
|
20230828,115000,8983790,5950,5950,5950,5950,0
|
|
20230828,114900,8983790,5950,5950,5950,5950,0
|
|
20230828,114800,8983790,5950,5950,5950,5950,0
|
|
20230828,114700,8983790,5950,5950,5950,5950,0
|
|
20230828,114600,8983790,5950,5950,5950,5950,0
|
|
20230828,114500,8983790,5950,5950,5950,5950,0
|
|
20230828,114400,8983790,5950,5950,5950,5950,0
|
|
20230828,114300,8983790,5950,5950,5950,5950,0
|
|
20230828,114200,8983790,5950,5950,5950,5950,7
|
|
20230828,114100,8942140,5950,5950,5950,5950,0
|
|
20230828,114000,8942140,5950,5950,5950,5950,0
|
|
20230828,113900,8942140,5950,5950,5950,5950,0
|
|
20230828,113800,8942140,5950,5950,5950,5950,0
|
|
20230828,113700,8942140,5950,5950,5950,5950,0
|
|
20230828,113600,8942140,5950,5950,5950,5950,0
|
|
20230828,113500,8942140,5950,5950,5950,5950,0
|
|
20230828,113400,8942140,5950,5950,5950,5950,0
|
|
20230828,113300,8942140,5950,5950,5950,5950,0
|
|
20230828,113200,8942140,5950,5950,5950,5950,0
|
|
20230828,113100,8942140,5950,5950,5950,5950,0
|
|
20230828,113000,8942140,5950,5960,5960,5950,67
|
|
20230828,112900,8543470,5960,5960,5960,5960,38
|
|
20230828,112800,8316990,5980,5980,5980,5980,0
|
|
20230828,112700,8316990,5980,5980,5980,5980,0
|
|
20230828,112600,8316990,5980,5980,5980,5980,0
|
|
20230828,112500,8316990,5980,5980,5980,5980,0
|
|
20230828,112400,8316990,5980,5980,5980,5980,0
|
|
20230828,112300,8316990,5980,5980,5980,5980,0
|
|
20230828,112200,8316990,5980,5980,5980,5980,0
|
|
20230828,112100,8316990,5980,5980,5980,5980,0
|
|
20230828,112000,8316990,5980,5980,5980,5980,0
|
|
20230828,111900,8316990,5980,5980,5980,5980,0
|
|
20230828,111800,8316990,5980,5980,5980,5980,0
|
|
20230828,111700,8316990,5980,5980,5980,5980,0
|
|
20230828,111600,8316990,5980,5980,5980,5980,0
|
|
20230828,111500,8316990,5980,5980,5980,5980,0
|
|
20230828,111400,8316990,5980,5980,5980,5980,0
|
|
20230828,111300,8316990,5980,5980,5980,5980,0
|
|
20230828,111200,8316990,5980,5980,5980,5980,0
|
|
20230828,111100,8316990,5980,5980,5980,5980,2
|
|
20230828,111000,8305030,5950,5950,5950,5950,0
|
|
20230828,110900,8305030,5950,5950,5950,5950,40
|
|
20230828,110800,8067030,5950,5950,5950,5950,0
|
|
20230828,110700,8067030,5950,5950,5950,5950,0
|
|
20230828,110600,8067030,5950,5950,5950,5950,0
|
|
20230828,110500,8067030,5950,5950,5950,5950,0
|
|
20230828,110400,8067030,5950,5960,5960,5950,202
|
|
20230828,110300,6865060,5970,5970,5970,5970,4
|
|
20230828,110200,6841180,5970,5970,5970,5970,0
|
|
20230828,110100,6841180,5970,5970,5970,5970,0
|
|
20230828,110000,6841180,5970,5970,5970,5970,0
|
|
20230828,105900,6841180,5970,5970,5970,5970,0
|
|
20230828,105800,6841180,5970,5970,5970,5970,0
|
|
20230828,105700,6841180,5970,5970,5970,5970,0
|
|
20230828,105600,6841180,5970,5970,5970,5970,2
|
|
20230828,105500,6829240,5970,5970,5970,5970,2
|
|
20230828,105400,6817300,5970,5990,5990,5970,70
|
|
20230828,105300,6398040,5990,5990,5990,5990,0
|
|
20230828,105200,6398040,5990,5990,5990,5990,0
|
|
20230828,105100,6398040,5990,5990,5990,5990,0
|
|
20230828,105000,6398040,5990,5990,5990,5990,0
|
|
20230828,104900,6398040,5990,5990,5990,5990,0
|
|
20230828,104800,6398040,5990,5990,5990,5990,0
|
|
20230828,104700,6398040,5990,5990,5990,5990,0
|
|
20230828,104600,6398040,5990,5990,5990,5990,0
|
|
20230828,104500,6398040,5990,5990,5990,5990,0
|
|
20230828,104400,6398040,5990,5990,5990,5990,0
|
|
20230828,104300,6398040,5990,5990,5990,5990,1
|
|
20230828,104200,6392050,5990,5990,5990,5990,0
|
|
20230828,104100,6392050,5990,5990,5990,5990,0
|
|
20230828,104000,6392050,5990,5990,5990,5990,0
|
|
20230828,103900,6392050,5990,5990,5990,5990,0
|
|
20230828,103800,6392050,5990,5990,5990,5990,0
|
|
20230828,103700,6392050,5990,5990,5990,5990,0
|
|
20230828,103600,6392050,5990,5990,5990,5990,0
|
|
20230828,103500,6392050,5990,5990,5990,5990,0
|
|
20230828,103400,6392050,5990,5990,5990,5990,0
|
|
20230828,103300,6392050,5990,5990,5990,5990,0
|
|
20230828,103200,6392050,5990,5990,5990,5990,0
|
|
20230828,103100,6392050,5990,5990,5990,5990,0
|
|
20230828,103000,6392050,5990,5990,5990,5990,50
|
|
20230828,102900,6092550,5990,5990,5990,5990,0
|
|
20230828,102800,6092550,5990,5990,5990,5990,0
|
|
20230828,102700,6092550,5990,5990,5990,5990,0
|
|
20230828,102600,6092550,5990,5990,5990,5990,0
|
|
20230828,102500,6092550,5990,5990,5990,5990,0
|
|
20230828,102400,6092550,5990,5990,5990,5990,0
|
|
20230828,102300,6092550,5990,5980,5990,5980,15
|
|
20230828,102200,6002710,5970,5970,5970,5970,0
|
|
20230828,102100,6002710,5970,5970,5970,5970,0
|
|
20230828,102000,6002710,5970,5970,5970,5970,0
|
|
20230828,101900,6002710,5970,5970,5970,5970,61
|
|
20230828,101800,5638540,5970,5970,5970,5970,247
|
|
20230828,101700,4163950,5970,5970,5970,5970,0
|
|
20230828,101600,4163950,5970,5970,5970,5970,0
|
|
20230828,101500,4163950,5970,5970,5970,5970,5
|
|
20230828,101400,4134100,5960,5960,5960,5960,0
|
|
20230828,101300,4134100,5960,5960,5960,5960,0
|
|
20230828,101200,4134100,5960,5960,5960,5960,0
|
|
20230828,101100,4134100,5960,5960,5960,5960,0
|
|
20230828,101000,4134100,5960,5960,5960,5960,0
|
|
20230828,100900,4134100,5960,5960,5960,5960,0
|
|
20230828,100800,4134100,5960,5960,5960,5960,0
|
|
20230828,100700,4134100,5960,5960,5960,5960,2
|
|
20230828,100600,4122180,5950,5950,5950,5950,0
|
|
20230828,100500,4122180,5950,5950,5950,5950,0
|
|
20230828,100400,4122180,5950,5950,5950,5950,0
|
|
20230828,100300,4122180,5950,5950,5950,5950,0
|
|
20230828,100200,4122180,5950,5950,5950,5950,0
|
|
20230828,100100,4122180,5950,5960,5960,5950,331
|
|
20230828,100000,2151820,5960,5960,5960,5960,0
|
|
20230828,095900,2151820,5960,5960,5960,5960,0
|
|
20230828,095800,2151820,5960,5960,5960,5960,0
|
|
20230828,095700,2151820,5960,5960,5960,5960,83
|
|
20230828,095600,1657140,5950,5950,5950,5950,0
|
|
20230828,095500,1657140,5950,5950,5950,5950,0
|
|
20230828,095400,1657140,5950,5950,5950,5950,10
|
|
20230828,095300,1597640,5940,5940,5940,5940,0
|
|
20230828,095200,1597640,5940,5940,5940,5940,0
|
|
20230828,095100,1597640,5940,5950,5950,5940,63
|
|
20230828,095000,1223400,6030,6030,6030,6030,0
|
|
20230828,094900,1223400,6030,6030,6030,6030,0
|
|
20230828,094800,1223400,6030,6030,6030,6030,0
|
|
20230828,094700,1223400,6030,6030,6030,6030,0
|
|
20230828,094600,1223400,6030,6030,6030,6030,0
|
|
20230828,094500,1223400,6030,6030,6030,6030,0
|
|
20230828,094400,1223400,6030,6030,6030,6030,0
|
|
20230828,094300,1223400,6030,6030,6030,6030,0
|
|
20230828,094200,1223400,6030,6030,6030,6030,0
|
|
20230828,094100,1223400,6030,6030,6030,6030,0
|
|
20230828,094000,1223400,6030,6030,6030,6030,0
|
|
20230828,093900,1223400,6030,6030,6030,6030,0
|
|
20230828,093800,1223400,6030,6030,6030,6030,0
|
|
20230828,093700,1223400,6030,6030,6030,6030,0
|
|
20230828,093600,1223400,6030,6030,6030,6030,0
|
|
20230828,093500,1223400,6030,6030,6030,6030,0
|
|
20230828,093400,1223400,6030,6030,6030,6030,0
|
|
20230828,093300,1223400,6030,6030,6030,6030,0
|
|
20230828,093200,1223400,6030,6030,6030,6030,1
|
|
20230828,093100,1217370,6040,6040,6040,6040,1
|
|
20230828,093000,1211330,6050,6050,6050,6050,30
|
|
20230828,092900,1029830,6050,6050,6050,6050,0
|
|
20230828,092800,1029830,6050,6050,6050,6050,0
|
|
20230828,092700,1029830,6050,6050,6050,6050,0
|
|
20230828,092600,1029830,6050,6050,6050,6050,0
|
|
20230828,092500,1029830,6050,6050,6050,6050,14
|
|
20230828,092400,945130,6050,6050,6050,6050,0
|
|
20230828,092300,945130,6050,6050,6050,6050,6
|
|
20230828,092200,908830,5980,5980,5980,5980,1
|
|
20230828,092100,902850,5980,5980,5980,5980,0
|
|
20230828,092000,902850,5980,5980,5980,5980,0
|
|
20230828,091900,902850,5980,5980,5980,5980,0
|
|
20230828,091800,902850,5980,5980,5980,5980,0
|
|
20230828,091700,902850,5980,5980,5980,5980,32
|
|
20230828,091600,711490,5980,5980,5980,5980,0
|
|
20230828,091500,711490,5980,5980,5980,5980,0
|
|
20230828,091400,711490,5980,5980,5980,5980,0
|
|
20230828,091300,711490,5980,5980,5980,5980,0
|
|
20230828,091200,711490,5980,5980,5980,5980,0
|
|
20230828,091100,711490,5980,5980,5980,5980,0
|
|
20230828,091000,711490,5980,5980,5980,5980,0
|
|
20230828,090900,711490,5980,5980,5980,5980,0
|
|
20230828,090800,711490,5980,5980,5980,5980,0
|
|
20230828,090700,711490,5980,5980,5980,5980,0
|
|
20230828,090600,711490,5980,5980,5980,5980,0
|
|
20230828,090500,711490,5980,5980,5980,5980,55
|
|
20230828,090400,382590,5980,5980,5980,5980,0
|
|
20230828,090300,382590,5980,5980,5980,5980,0
|
|
20230828,090200,382590,5980,5980,5980,5980,0
|
|
20230828,090100,382590,5980,5980,5980,5980,1
|
|
20230828,090000,376610,6090,5940,6090,5940,63
|