586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,184300,23705340,5960,5960,5960,5960,108
|
|
20230807,184200,23705340,5960,5960,5960,5960,0
|
|
20230807,184100,23705340,5960,5960,5960,5960,0
|
|
20230807,184000,23705340,5960,5960,5960,5960,0
|
|
20230807,183900,23705340,5960,5960,5960,5960,0
|
|
20230807,183800,23705340,5960,5960,5960,5960,0
|
|
20230807,183700,23705340,5960,5960,5960,5960,0
|
|
20230807,183600,23705340,5960,5960,5960,5960,0
|
|
20230807,183500,23705340,5960,5960,5960,5960,0
|
|
20230807,183400,23705340,5960,5960,5960,5960,0
|
|
20230807,183300,23705340,5960,5960,5960,5960,0
|
|
20230807,183200,23705340,5960,5960,5960,5960,0
|
|
20230807,183100,23705340,5960,5960,5960,5960,0
|
|
20230807,183000,23705340,5960,5960,5960,5960,0
|
|
20230807,182900,23705340,5960,5960,5960,5960,0
|
|
20230807,182800,23705340,5960,5960,5960,5960,0
|
|
20230807,182700,23705340,5960,5960,5960,5960,0
|
|
20230807,182600,23705340,5960,5960,5960,5960,0
|
|
20230807,182500,23705340,5960,5960,5960,5960,0
|
|
20230807,182400,23705340,5960,5960,5960,5960,0
|
|
20230807,182300,23705340,5960,5960,5960,5960,0
|
|
20230807,182200,23705340,5960,5960,5960,5960,0
|
|
20230807,182100,23705340,5960,5960,5960,5960,0
|
|
20230807,182000,23705340,5960,5960,5960,5960,0
|
|
20230807,181900,23705340,5960,5960,5960,5960,0
|
|
20230807,181800,23705340,5960,5960,5960,5960,0
|
|
20230807,181700,23705340,5960,5960,5960,5960,0
|
|
20230807,181600,23705340,5960,5960,5960,5960,0
|
|
20230807,181500,23705340,5960,5960,5960,5960,0
|
|
20230807,181400,23705340,5960,5960,5960,5960,0
|
|
20230807,181300,23705340,5960,5960,5960,5960,108
|
|
20230807,181200,23705340,5960,5960,5960,5960,0
|
|
20230807,181100,23705340,5960,5960,5960,5960,0
|
|
20230807,181000,23705340,5960,5960,5960,5960,0
|
|
20230807,180900,23705340,5960,5960,5960,5960,0
|
|
20230807,180800,23705340,5960,5960,5960,5960,0
|
|
20230807,180700,23705340,5960,5960,5960,5960,0
|
|
20230807,180600,23705340,5960,5960,5960,5960,0
|
|
20230807,180500,23705340,5960,5960,5960,5960,0
|
|
20230807,180400,23705340,5960,5960,5960,5960,0
|
|
20230807,180300,23705340,5960,5960,5960,5960,0
|
|
20230807,180200,23705340,5960,5960,5960,5960,0
|
|
20230807,180100,23705340,5960,5960,5960,5960,0
|
|
20230807,180000,23705340,5960,5960,5960,5960,0
|
|
20230807,175900,23705340,5960,5960,5960,5960,0
|
|
20230807,175800,23705340,5960,5960,5960,5960,0
|
|
20230807,175700,23705340,5960,5960,5960,5960,0
|
|
20230807,175600,23705340,5960,5960,5960,5960,0
|
|
20230807,175500,23705340,5960,5960,5960,5960,0
|
|
20230807,175400,23705340,5960,5960,5960,5960,0
|
|
20230807,175300,23705340,5960,5960,5960,5960,0
|
|
20230807,175200,23705340,5960,5960,5960,5960,0
|
|
20230807,175100,23705340,5960,5960,5960,5960,0
|
|
20230807,175000,23705340,5960,5960,5960,5960,0
|
|
20230807,174900,23705340,5960,5960,5960,5960,0
|
|
20230807,174800,23705340,5960,5960,5960,5960,0
|
|
20230807,174700,23705340,5960,5960,5960,5960,0
|
|
20230807,174600,23705340,5960,5960,5960,5960,0
|
|
20230807,174500,23705340,5960,5960,5960,5960,0
|
|
20230807,174400,23705340,5960,5960,5960,5960,0
|
|
20230807,174300,23705340,5960,5960,5960,5960,108
|
|
20230807,174200,23705340,5960,5960,5960,5960,0
|
|
20230807,174100,23705340,5960,5960,5960,5960,0
|
|
20230807,174000,23705340,5960,5960,5960,5960,0
|
|
20230807,173900,23705340,5960,5960,5960,5960,0
|
|
20230807,173800,23705340,5960,5960,5960,5960,0
|
|
20230807,173700,23705340,5960,5960,5960,5960,0
|
|
20230807,173600,23705340,5960,5960,5960,5960,0
|
|
20230807,173500,23705340,5960,5960,5960,5960,0
|
|
20230807,173400,23705340,5960,5960,5960,5960,0
|
|
20230807,173300,23705340,5960,5960,5960,5960,0
|
|
20230807,173200,23705340,5960,5960,5960,5960,0
|
|
20230807,173100,23705340,5960,5960,5960,5960,0
|
|
20230807,173000,23705340,5960,5960,5960,5960,0
|
|
20230807,172900,23705340,5960,5960,5960,5960,0
|
|
20230807,172800,23705340,5960,5960,5960,5960,0
|
|
20230807,172700,23705340,5960,5960,5960,5960,0
|
|
20230807,172600,23705340,5960,5960,5960,5960,0
|
|
20230807,172500,23705340,5960,5960,5960,5960,0
|
|
20230807,172400,23705340,5960,5960,5960,5960,0
|
|
20230807,172300,23705340,5960,5960,5960,5960,0
|
|
20230807,172200,23705340,5960,5960,5960,5960,0
|
|
20230807,172100,23705340,5960,5960,5960,5960,0
|
|
20230807,172000,23705340,5960,5960,5960,5960,0
|
|
20230807,171900,23705340,5960,5960,5960,5960,0
|
|
20230807,171800,23705340,5960,5960,5960,5960,0
|
|
20230807,171700,23705340,5960,5960,5960,5960,0
|
|
20230807,171600,23705340,5960,5960,5960,5960,0
|
|
20230807,171500,23705340,5960,5960,5960,5960,0
|
|
20230807,171400,23705340,5960,5960,5960,5960,0
|
|
20230807,171300,23705340,5960,5960,5960,5960,108
|
|
20230807,171200,23705340,5960,5960,5960,5960,0
|
|
20230807,171100,23705340,5960,5960,5960,5960,0
|
|
20230807,171000,23705340,5960,5960,5960,5960,0
|
|
20230807,170900,23705340,5960,5960,5960,5960,0
|
|
20230807,170800,23705340,5960,5960,5960,5960,0
|
|
20230807,170700,23705340,5960,5960,5960,5960,0
|
|
20230807,170600,23705340,5960,5960,5960,5960,0
|
|
20230807,170500,23705340,5960,5960,5960,5960,0
|
|
20230807,170400,23705340,5960,5960,5960,5960,0
|
|
20230807,170300,23705340,5960,5960,5960,5960,0
|
|
20230807,170200,23705340,5960,5960,5960,5960,0
|
|
20230807,170100,23705340,5960,5960,5960,5960,0
|
|
20230807,170000,23705340,5960,5960,5960,5960,0
|
|
20230807,165900,23705340,5960,5960,5960,5960,0
|
|
20230807,165800,23705340,5960,5960,5960,5960,0
|
|
20230807,165700,23705340,5960,5960,5960,5960,0
|
|
20230807,165600,23705340,5960,5960,5960,5960,0
|
|
20230807,165500,23705340,5960,5960,5960,5960,0
|
|
20230807,165400,23705340,5960,5960,5960,5960,0
|
|
20230807,165300,23705340,5960,5960,5960,5960,0
|
|
20230807,165200,23705340,5960,5960,5960,5960,0
|
|
20230807,165100,23705340,5960,5960,5960,5960,0
|
|
20230807,165000,23705340,5960,5960,5960,5960,0
|
|
20230807,164900,23705340,5960,5960,5960,5960,0
|
|
20230807,164800,23705340,5960,5960,5960,5960,0
|
|
20230807,164700,23705340,5960,5960,5960,5960,0
|
|
20230807,164600,23705340,5960,5960,5960,5960,0
|
|
20230807,164500,23705340,5960,5960,5960,5960,0
|
|
20230807,164400,23705340,5960,5960,5960,5960,0
|
|
20230807,164300,23705340,5960,5960,5960,5960,108
|
|
20230807,164200,23705340,5960,5960,5960,5960,0
|
|
20230807,164100,23705340,5960,5960,5960,5960,0
|
|
20230807,164000,23705340,5960,5960,5960,5960,0
|
|
20230807,163900,23705340,5960,5960,5960,5960,0
|
|
20230807,163800,23705340,5960,5960,5960,5960,0
|
|
20230807,163700,23705340,5960,5960,5960,5960,0
|
|
20230807,163600,23705340,5960,5960,5960,5960,0
|
|
20230807,163500,23705340,5960,5960,5960,5960,0
|
|
20230807,163400,23705340,5960,5960,5960,5960,0
|
|
20230807,163300,23705340,5960,5960,5960,5960,0
|
|
20230807,163200,23705340,5960,5960,5960,5960,0
|
|
20230807,163100,23705340,5960,5960,5960,5960,0
|
|
20230807,163000,23705340,5960,5960,5960,5960,0
|
|
20230807,162900,23705340,5960,5960,5960,5960,0
|
|
20230807,162800,23705340,5960,5960,5960,5960,0
|
|
20230807,162700,23705340,5960,5960,5960,5960,0
|
|
20230807,162600,23705340,5960,5960,5960,5960,0
|
|
20230807,162500,23705340,5960,5960,5960,5960,0
|
|
20230807,162400,23705340,5960,5960,5960,5960,0
|
|
20230807,162300,23705340,5960,5960,5960,5960,0
|
|
20230807,162200,23705340,5960,5960,5960,5960,0
|
|
20230807,162100,23705340,5960,5960,5960,5960,0
|
|
20230807,162000,23705340,5960,5960,5960,5960,0
|
|
20230807,161900,23705340,5960,5960,5960,5960,0
|
|
20230807,161800,23705340,5960,5960,5960,5960,0
|
|
20230807,161700,23705340,5960,5960,5960,5960,0
|
|
20230807,161600,23705340,5960,5960,5960,5960,0
|
|
20230807,161500,23705340,5960,5960,5960,5960,0
|
|
20230807,161400,23705340,5960,5960,5960,5960,0
|
|
20230807,161300,23705340,5960,5960,5960,5960,108
|
|
20230807,161200,23705340,5960,5960,5960,5960,0
|
|
20230807,161100,23705340,5960,5960,5960,5960,0
|
|
20230807,161000,23705340,5960,5960,5960,5960,0
|
|
20230807,160900,23705340,5960,5960,5960,5960,0
|
|
20230807,160800,23705340,5960,5960,5960,5960,0
|
|
20230807,160700,23705340,5960,5960,5960,5960,0
|
|
20230807,160600,23705340,5960,5960,5960,5960,0
|
|
20230807,160500,23705340,5960,5960,5960,5960,0
|
|
20230807,160400,23705340,5960,5960,5960,5960,0
|
|
20230807,160300,23705340,5960,5960,5960,5960,0
|
|
20230807,160200,23705340,5960,5960,5960,5960,0
|
|
20230807,160100,23705340,5960,5960,5960,5960,0
|
|
20230807,160000,23705340,5960,5960,5960,5960,0
|
|
20230807,155900,23705340,5960,5960,5960,5960,0
|
|
20230807,155800,23705340,5960,5960,5960,5960,0
|
|
20230807,155700,23705340,5960,5960,5960,5960,0
|
|
20230807,155600,23705340,5960,5960,5960,5960,0
|
|
20230807,155500,23705340,5960,5960,5960,5960,0
|
|
20230807,155400,23705340,5960,5960,5960,5960,0
|
|
20230807,155300,23705340,5960,5960,5960,5960,0
|
|
20230807,155200,23705340,5960,5960,5960,5960,0
|
|
20230807,155100,23705340,5960,5960,5960,5960,0
|
|
20230807,155000,23705340,5960,5960,5960,5960,0
|
|
20230807,154900,23705340,5960,5960,5960,5960,0
|
|
20230807,154800,23705340,5960,5960,5960,5960,0
|
|
20230807,154700,23705340,5960,5960,5960,5960,0
|
|
20230807,154600,23705340,5960,5960,5960,5960,0
|
|
20230807,154500,23705340,5960,5960,5960,5960,0
|
|
20230807,154400,23705340,5960,5960,5960,5960,0
|
|
20230807,154300,23705340,5960,5960,5960,5960,108
|
|
20230807,154200,23705340,5960,5960,5960,5960,0
|
|
20230807,154100,23705340,5960,5960,5960,5960,0
|
|
20230807,154000,23705340,5960,5960,5960,5960,0
|
|
20230807,153900,23705340,5960,5960,5960,5960,0
|
|
20230807,153800,23705340,5960,5960,5960,5960,0
|
|
20230807,153700,23705340,5960,5960,5960,5960,0
|
|
20230807,153600,23705340,5960,5960,5960,5960,0
|
|
20230807,153500,23705340,5960,5960,5960,5960,0
|
|
20230807,153400,23705340,5960,5960,5960,5960,0
|
|
20230807,153300,23705340,5960,5960,5960,5960,0
|
|
20230807,153200,23705340,5960,5960,5960,5960,0
|
|
20230807,153100,23705340,5960,5960,5960,5960,0
|
|
20230807,153000,23705340,5960,5960,5960,5960,108
|
|
20230807,152900,23061660,5960,5960,5960,5960,0
|
|
20230807,152800,23061660,5960,5960,5960,5960,0
|
|
20230807,152700,23061660,5960,5960,5960,5960,0
|
|
20230807,152600,23061660,5960,5960,5960,5960,0
|
|
20230807,152500,23061660,5960,5960,5960,5960,0
|
|
20230807,152400,23061660,5960,5960,5960,5960,0
|
|
20230807,152300,23061660,5960,5960,5960,5960,0
|
|
20230807,152200,23061660,5960,5960,5960,5960,0
|
|
20230807,152100,23061660,5960,5960,5960,5960,0
|
|
20230807,152000,23061660,5960,5960,5960,5960,0
|
|
20230807,151900,23061660,5960,5960,5960,5960,0
|
|
20230807,151800,23061660,5960,5960,5960,5960,0
|
|
20230807,151700,23061660,5960,5960,5960,5960,0
|
|
20230807,151600,23061660,5960,5960,5960,5960,0
|
|
20230807,151500,23061660,5960,5960,5960,5960,0
|
|
20230807,151400,23061660,5960,5960,5960,5960,0
|
|
20230807,151300,23061660,5960,5960,5960,5960,0
|
|
20230807,151200,23061660,5960,5960,5960,5960,0
|
|
20230807,151100,23061660,5960,5960,5960,5960,0
|
|
20230807,151000,23061660,5960,5960,5960,5960,0
|
|
20230807,150900,23061660,5960,5960,5960,5960,0
|
|
20230807,150800,23061660,5960,5960,5960,5960,0
|
|
20230807,150700,23061660,5960,5960,5960,5960,133
|
|
20230807,150600,22268980,5930,5930,5930,5930,0
|
|
20230807,150500,22268980,5930,5930,5930,5930,0
|
|
20230807,150400,22268980,5930,5930,5930,5930,0
|
|
20230807,150300,22268980,5930,5930,5930,5930,0
|
|
20230807,150200,22268980,5930,5930,5930,5930,0
|
|
20230807,150100,22268980,5930,5950,5950,5930,2
|
|
20230807,150000,22257100,5970,5970,5970,5970,0
|
|
20230807,145900,22257100,5970,5970,5970,5970,0
|
|
20230807,145800,22257100,5970,5970,5970,5970,0
|
|
20230807,145700,22257100,5970,5970,5970,5970,0
|
|
20230807,145600,22257100,5970,5970,5970,5970,0
|
|
20230807,145500,22257100,5970,5970,5970,5970,0
|
|
20230807,145400,22257100,5970,5970,5970,5970,0
|
|
20230807,145300,22257100,5970,5970,5970,5970,0
|
|
20230807,145200,22257100,5970,5970,5970,5970,170
|
|
20230807,145100,21242200,5970,5970,5970,5970,0
|
|
20230807,145000,21242200,5970,5970,5970,5970,0
|
|
20230807,144900,21242200,5970,5970,5970,5970,0
|
|
20230807,144800,21242200,5970,5970,5970,5970,0
|
|
20230807,144700,21242200,5970,5970,5970,5970,0
|
|
20230807,144600,21242200,5970,5970,5970,5970,0
|
|
20230807,144500,21242200,5970,5970,5970,5970,0
|
|
20230807,144400,21242200,5970,5970,5970,5970,0
|
|
20230807,144300,21242200,5970,5970,5970,5970,0
|
|
20230807,144200,21242200,5970,5970,5970,5970,0
|
|
20230807,144100,21242200,5970,5970,5970,5970,0
|
|
20230807,144000,21242200,5970,5970,5970,5970,0
|
|
20230807,143900,21242200,5970,5970,5970,5970,0
|
|
20230807,143800,21242200,5970,5970,5970,5970,0
|
|
20230807,143700,21242200,5970,5970,5970,5970,0
|
|
20230807,143600,21242200,5970,5970,5970,5970,2
|
|
20230807,143500,21230260,5970,5970,5970,5970,0
|
|
20230807,143400,21230260,5970,5970,5970,5970,0
|
|
20230807,143300,21230260,5970,5970,5970,5970,0
|
|
20230807,143200,21230260,5970,5970,5970,5970,0
|
|
20230807,143100,21230260,5970,5970,5970,5970,0
|
|
20230807,143000,21230260,5970,5970,5970,5970,1
|
|
20230807,142900,21224290,5970,5970,5970,5970,0
|
|
20230807,142800,21224290,5970,5970,5970,5970,0
|
|
20230807,142700,21224290,5970,5970,5970,5970,0
|
|
20230807,142600,21224290,5970,5970,5970,5970,0
|
|
20230807,142500,21224290,5970,5970,5970,5970,0
|
|
20230807,142400,21224290,5970,5970,5970,5970,0
|
|
20230807,142300,21224290,5970,5970,5970,5970,0
|
|
20230807,142200,21224290,5970,5970,5970,5970,0
|
|
20230807,142100,21224290,5970,5970,5970,5970,0
|
|
20230807,142000,21224290,5970,5970,5970,5970,0
|
|
20230807,141900,21224290,5970,5970,5970,5970,0
|
|
20230807,141800,21224290,5970,5970,5970,5970,0
|
|
20230807,141700,21224290,5970,5970,5970,5970,0
|
|
20230807,141600,21224290,5970,5970,5970,5970,0
|
|
20230807,141500,21224290,5970,5970,5970,5970,0
|
|
20230807,141400,21224290,5970,5970,5970,5970,0
|
|
20230807,141300,21224290,5970,5970,5970,5970,26
|
|
20230807,141200,21069070,5950,5950,5950,5950,0
|
|
20230807,141100,21069070,5950,5950,5950,5950,0
|
|
20230807,141000,21069070,5950,5950,5950,5950,0
|
|
20230807,140900,21069070,5950,5950,5950,5950,0
|
|
20230807,140800,21069070,5950,5950,5950,5950,0
|
|
20230807,140700,21069070,5950,5950,5950,5950,0
|
|
20230807,140600,21069070,5950,5950,5950,5950,0
|
|
20230807,140500,21069070,5950,5950,5950,5950,0
|
|
20230807,140400,21069070,5950,5950,5950,5950,0
|
|
20230807,140300,21069070,5950,5950,5950,5950,0
|
|
20230807,140200,21069070,5950,5950,5950,5950,0
|
|
20230807,140100,21069070,5950,5950,5950,5950,0
|
|
20230807,140000,21069070,5950,5950,5950,5950,0
|
|
20230807,135900,21069070,5950,5950,5950,5950,0
|
|
20230807,135800,21069070,5950,5950,5950,5950,120
|
|
20230807,135700,20355070,5970,5970,5970,5970,0
|
|
20230807,135600,20355070,5970,5970,5970,5970,0
|
|
20230807,135500,20355070,5970,5970,5970,5970,0
|
|
20230807,135400,20355070,5970,5970,5970,5970,0
|
|
20230807,135300,20355070,5970,5970,5970,5970,0
|
|
20230807,135200,20355070,5970,5970,5970,5970,0
|
|
20230807,135100,20355070,5970,5970,5970,5970,0
|
|
20230807,135000,20355070,5970,5970,5970,5970,35
|
|
20230807,134900,20146120,5970,5970,5970,5970,0
|
|
20230807,134800,20146120,5970,5970,5970,5970,0
|
|
20230807,134700,20146120,5970,5970,5970,5970,0
|
|
20230807,134600,20146120,5970,5970,5970,5970,0
|
|
20230807,134500,20146120,5970,5970,5970,5970,0
|
|
20230807,134400,20146120,5970,5970,5970,5970,0
|
|
20230807,134300,20146120,5970,5970,5970,5970,0
|
|
20230807,134200,20146120,5970,5970,5970,5970,0
|
|
20230807,134100,20146120,5970,5970,5970,5970,19
|
|
20230807,134000,20032690,5970,5970,5970,5970,0
|
|
20230807,133900,20032690,5970,5970,5970,5970,10
|
|
20230807,133800,19972990,5970,5970,5970,5970,0
|
|
20230807,133700,19972990,5970,5970,5970,5970,0
|
|
20230807,133600,19972990,5970,5970,5970,5970,0
|
|
20230807,133500,19972990,5970,5970,5970,5970,0
|
|
20230807,133400,19972990,5970,5970,5970,5970,18
|
|
20230807,133300,19865530,5950,5950,5950,5950,0
|
|
20230807,133200,19865530,5950,5950,5950,5950,0
|
|
20230807,133100,19865530,5950,5950,5950,5950,0
|
|
20230807,133000,19865530,5950,5950,5950,5950,0
|
|
20230807,132900,19865530,5950,5950,5950,5950,0
|
|
20230807,132800,19865530,5950,5950,5950,5950,0
|
|
20230807,132700,19865530,5950,5950,5950,5950,0
|
|
20230807,132600,19865530,5950,5950,5950,5950,79
|
|
20230807,132500,19395480,5980,5980,5980,5980,0
|
|
20230807,132400,19395480,5980,5980,5980,5980,0
|
|
20230807,132300,19395480,5980,5980,5980,5980,0
|
|
20230807,132200,19395480,5980,5980,5980,5980,0
|
|
20230807,132100,19395480,5980,5980,5980,5980,0
|
|
20230807,132000,19395480,5980,5980,5980,5980,0
|
|
20230807,131900,19395480,5980,5980,5980,5980,0
|
|
20230807,131800,19395480,5980,5980,5980,5980,0
|
|
20230807,131700,19395480,5980,5980,5980,5980,0
|
|
20230807,131600,19395480,5980,5980,5980,5980,0
|
|
20230807,131500,19395480,5980,5980,5980,5980,0
|
|
20230807,131400,19395480,5980,5980,5980,5980,0
|
|
20230807,131300,19395480,5980,5970,5980,5970,90
|
|
20230807,131200,18857780,5960,5960,5960,5960,0
|
|
20230807,131100,18857780,5960,5960,5960,5960,0
|
|
20230807,131000,18857780,5960,5960,5960,5960,31
|
|
20230807,130900,18673020,5960,5960,5960,5960,0
|
|
20230807,130800,18673020,5960,5960,5960,5960,0
|
|
20230807,130700,18673020,5960,5960,5960,5960,0
|
|
20230807,130600,18673020,5960,5960,5960,5960,0
|
|
20230807,130500,18673020,5960,5960,5960,5960,1469
|
|
20230807,130400,9917780,5970,5970,5970,5970,0
|
|
20230807,130300,9917780,5970,5970,5970,5970,0
|
|
20230807,130200,9917780,5970,5970,5970,5970,0
|
|
20230807,130100,9917780,5970,5970,5970,5970,10
|
|
20230807,130000,9858080,5970,5970,5970,5970,0
|
|
20230807,125900,9858080,5970,5970,5970,5970,1
|
|
20230807,125800,9852110,5970,5970,5970,5970,0
|
|
20230807,125700,9852110,5970,5970,5970,5970,6
|
|
20230807,125600,9816290,5970,5970,5970,5970,0
|
|
20230807,125500,9816290,5970,5970,5970,5970,0
|
|
20230807,125400,9816290,5970,5970,5970,5970,0
|
|
20230807,125300,9816290,5970,5970,5970,5970,0
|
|
20230807,125200,9816290,5970,5970,5970,5970,10
|
|
20230807,125100,9756590,5970,5970,5970,5970,50
|
|
20230807,125000,9458090,5970,5970,5970,5970,0
|
|
20230807,124900,9458090,5970,5970,5970,5970,5
|
|
20230807,124800,9428240,5970,5970,5970,5970,0
|
|
20230807,124700,9428240,5970,5970,5970,5970,0
|
|
20230807,124600,9428240,5970,5970,5970,5970,0
|
|
20230807,124500,9428240,5970,5970,5970,5970,0
|
|
20230807,124400,9428240,5970,5970,5970,5970,46
|
|
20230807,124300,9153620,5960,5960,5960,5960,0
|
|
20230807,124200,9153620,5960,5960,5960,5960,0
|
|
20230807,124100,9153620,5960,5960,5960,5960,0
|
|
20230807,124000,9153620,5960,5960,5960,5960,0
|
|
20230807,123900,9153620,5960,5960,5960,5960,0
|
|
20230807,123800,9153620,5960,5960,5960,5960,0
|
|
20230807,123700,9153620,5960,5960,5960,5960,0
|
|
20230807,123600,9153620,5960,5960,5960,5960,0
|
|
20230807,123500,9153620,5960,5960,5960,5960,0
|
|
20230807,123400,9153620,5960,5960,5960,5960,0
|
|
20230807,123300,9153620,5960,5960,5960,5960,0
|
|
20230807,123200,9153620,5960,5960,5960,5960,0
|
|
20230807,123100,9153620,5960,5960,5960,5960,0
|
|
20230807,123000,9153620,5960,5960,5960,5960,0
|
|
20230807,122900,9153620,5960,5960,5960,5960,0
|
|
20230807,122800,9153620,5960,5960,5960,5960,0
|
|
20230807,122700,9153620,5960,5960,5960,5960,0
|
|
20230807,122600,9153620,5960,5960,5960,5960,0
|
|
20230807,122500,9153620,5960,5960,5960,5960,0
|
|
20230807,122400,9153620,5960,5960,5960,5960,0
|
|
20230807,122300,9153620,5960,5960,5960,5960,0
|
|
20230807,122200,9153620,5960,5960,5960,5960,0
|
|
20230807,122100,9153620,5960,5960,5960,5960,0
|
|
20230807,122000,9153620,5960,5960,5960,5960,0
|
|
20230807,121900,9153620,5960,5960,5960,5960,0
|
|
20230807,121800,9153620,5960,5960,5960,5960,0
|
|
20230807,121700,9153620,5960,5960,5960,5960,0
|
|
20230807,121600,9153620,5960,5960,5960,5960,0
|
|
20230807,121500,9153620,5960,5960,5960,5960,0
|
|
20230807,121400,9153620,5960,5960,5960,5960,0
|
|
20230807,121300,9153620,5960,5960,5960,5960,0
|
|
20230807,121200,9153620,5960,5960,5960,5960,0
|
|
20230807,121100,9153620,5960,5960,5960,5960,0
|
|
20230807,121000,9153620,5960,5960,5960,5960,30
|
|
20230807,120900,8974820,5960,5960,5960,5960,234
|
|
20230807,120800,7580180,5940,5940,5940,5940,0
|
|
20230807,120700,7580180,5940,5940,5940,5940,0
|
|
20230807,120600,7580180,5940,5940,5940,5940,0
|
|
20230807,120500,7580180,5940,5940,5940,5940,0
|
|
20230807,120400,7580180,5940,5940,5940,5940,0
|
|
20230807,120300,7580180,5940,5940,5940,5940,0
|
|
20230807,120200,7580180,5940,5940,5940,5940,0
|
|
20230807,120100,7580180,5940,5940,5940,5940,0
|
|
20230807,120000,7580180,5940,5940,5940,5940,95
|
|
20230807,115900,7015880,5950,5950,5950,5950,0
|
|
20230807,115800,7015880,5950,5950,5950,5950,0
|
|
20230807,115700,7015880,5950,5950,5950,5950,0
|
|
20230807,115600,7015880,5950,5950,5950,5950,1
|
|
20230807,115500,7009930,5950,5950,5960,5950,3
|
|
20230807,115400,6992070,5950,5950,5950,5950,0
|
|
20230807,115300,6992070,5950,5950,5950,5950,0
|
|
20230807,115200,6992070,5950,5950,5950,5950,1
|
|
20230807,115100,6986120,5960,5950,5960,5950,3
|
|
20230807,115000,6968250,5940,5940,5940,5940,0
|
|
20230807,114900,6968250,5940,5940,5940,5940,0
|
|
20230807,114800,6968250,5940,5940,5940,5940,1
|
|
20230807,114700,6962310,5960,5930,5960,5930,51
|
|
20230807,114600,6659450,5920,5920,5920,5920,0
|
|
20230807,114500,6659450,5920,5920,5920,5920,0
|
|
20230807,114400,6659450,5920,5920,5920,5920,0
|
|
20230807,114300,6659450,5920,5920,5920,5920,0
|
|
20230807,114200,6659450,5920,5920,5920,5920,0
|
|
20230807,114100,6659450,5920,5920,5920,5920,0
|
|
20230807,114000,6659450,5920,5920,5920,5920,0
|
|
20230807,113900,6659450,5920,5920,5920,5920,0
|
|
20230807,113800,6659450,5920,5920,5920,5920,0
|
|
20230807,113700,6659450,5920,5920,5920,5920,0
|
|
20230807,113600,6659450,5920,5920,5920,5920,0
|
|
20230807,113500,6659450,5920,5920,5920,5920,0
|
|
20230807,113400,6659450,5920,5920,5920,5920,0
|
|
20230807,113300,6659450,5920,5920,5920,5920,0
|
|
20230807,113200,6659450,5920,5920,5920,5920,0
|
|
20230807,113100,6659450,5920,5920,5920,5920,0
|
|
20230807,113000,6659450,5920,5920,5920,5920,0
|
|
20230807,112900,6659450,5920,5920,5920,5920,0
|
|
20230807,112800,6659450,5920,5920,5920,5920,0
|
|
20230807,112700,6659450,5920,5920,5920,5920,0
|
|
20230807,112600,6659450,5920,5920,5920,5920,0
|
|
20230807,112500,6659450,5920,5920,5920,5920,0
|
|
20230807,112400,6659450,5920,5920,5920,5920,0
|
|
20230807,112300,6659450,5920,5920,5920,5920,0
|
|
20230807,112200,6659450,5920,5920,5920,5920,0
|
|
20230807,112100,6659450,5920,5920,5920,5920,0
|
|
20230807,112000,6659450,5920,5920,5920,5920,0
|
|
20230807,111900,6659450,5920,5920,5920,5920,0
|
|
20230807,111800,6659450,5920,5920,5920,5920,0
|
|
20230807,111700,6659450,5920,5920,5920,5920,0
|
|
20230807,111600,6659450,5920,5920,5920,5920,0
|
|
20230807,111500,6659450,5920,5920,5920,5920,10
|
|
20230807,111400,6600250,5920,5920,5920,5920,0
|
|
20230807,111300,6600250,5920,5920,5920,5920,0
|
|
20230807,111200,6600250,5920,5920,5920,5920,0
|
|
20230807,111100,6600250,5920,5920,5920,5920,0
|
|
20230807,111000,6600250,5920,5920,5920,5920,30
|
|
20230807,110900,6422650,5930,5930,5930,5930,0
|
|
20230807,110800,6422650,5930,5930,5930,5930,0
|
|
20230807,110700,6422650,5930,5930,5930,5930,0
|
|
20230807,110600,6422650,5930,5930,5930,5930,0
|
|
20230807,110500,6422650,5930,5930,5930,5930,0
|
|
20230807,110400,6422650,5930,5930,5930,5930,20
|
|
20230807,110300,6304050,5930,5930,5930,5930,20
|
|
20230807,110200,6185450,5960,5960,5960,5960,0
|
|
20230807,110100,6185450,5960,5960,5960,5960,0
|
|
20230807,110000,6185450,5960,5960,5960,5960,0
|
|
20230807,105900,6185450,5960,5960,5960,5960,0
|
|
20230807,105800,6185450,5960,5960,5960,5960,0
|
|
20230807,105700,6185450,5960,5960,5960,5960,0
|
|
20230807,105600,6185450,5960,5960,5960,5960,0
|
|
20230807,105500,6185450,5960,5960,5960,5960,0
|
|
20230807,105400,6185450,5960,5960,5960,5960,0
|
|
20230807,105300,6185450,5960,5960,5960,5960,0
|
|
20230807,105200,6185450,5960,5960,5960,5960,0
|
|
20230807,105100,6185450,5960,5960,5960,5960,0
|
|
20230807,105000,6185450,5960,5960,5960,5960,0
|
|
20230807,104900,6185450,5960,5960,5960,5960,0
|
|
20230807,104800,6185450,5960,5960,5960,5960,0
|
|
20230807,104700,6185450,5960,5960,5960,5960,0
|
|
20230807,104600,6185450,5960,5960,5960,5960,0
|
|
20230807,104500,6185450,5960,5960,5960,5960,0
|
|
20230807,104400,6185450,5960,5960,5960,5960,0
|
|
20230807,104300,6185450,5960,5960,5960,5960,0
|
|
20230807,104200,6185450,5960,5960,5960,5960,0
|
|
20230807,104100,6185450,5960,5960,5960,5960,0
|
|
20230807,104000,6185450,5960,5960,5960,5960,0
|
|
20230807,103900,6185450,5960,5960,5960,5960,0
|
|
20230807,103800,6185450,5960,5960,5960,5960,0
|
|
20230807,103700,6185450,5960,5960,5960,5960,0
|
|
20230807,103600,6185450,5960,5960,5960,5960,0
|
|
20230807,103500,6185450,5960,5960,5960,5960,0
|
|
20230807,103400,6185450,5960,5960,5960,5960,0
|
|
20230807,103300,6185450,5960,5960,5960,5960,0
|
|
20230807,103200,6185450,5960,5930,5960,5930,66
|
|
20230807,103100,5792490,5930,5930,5930,5930,0
|
|
20230807,103000,5792490,5930,5930,5930,5930,0
|
|
20230807,102900,5792490,5930,5930,5930,5930,0
|
|
20230807,102800,5792490,5930,5930,5930,5930,1
|
|
20230807,102700,5786560,5950,5920,5950,5920,28
|
|
20230807,102600,5620160,5920,5920,5920,5920,0
|
|
20230807,102500,5620160,5920,5920,5920,5920,53
|
|
20230807,102400,5306400,5920,5920,5920,5920,0
|
|
20230807,102300,5306400,5920,5920,5920,5920,0
|
|
20230807,102200,5306400,5920,5920,5920,5920,0
|
|
20230807,102100,5306400,5920,5920,5920,5920,0
|
|
20230807,102000,5306400,5920,5920,5920,5920,0
|
|
20230807,101900,5306400,5920,5920,5920,5920,0
|
|
20230807,101800,5306400,5920,5920,5920,5920,0
|
|
20230807,101700,5306400,5920,5920,5920,5920,0
|
|
20230807,101600,5306400,5920,5920,5920,5920,0
|
|
20230807,101500,5306400,5920,5920,5920,5920,0
|
|
20230807,101400,5306400,5920,5920,5920,5920,0
|
|
20230807,101300,5306400,5920,5920,5920,5920,1
|
|
20230807,101200,5300480,5920,5920,5920,5920,44
|
|
20230807,101100,5040000,5910,5910,5910,5910,0
|
|
20230807,101000,5040000,5910,5910,5910,5910,0
|
|
20230807,100900,5040000,5910,5910,5910,5910,8
|
|
20230807,100800,4992720,5910,5910,5910,5910,0
|
|
20230807,100700,4992720,5910,5910,5910,5910,250
|
|
20230807,100600,3515220,5910,5910,5910,5910,0
|
|
20230807,100500,3515220,5910,5910,5910,5910,0
|
|
20230807,100400,3515220,5910,5920,5920,5910,249
|
|
20230807,100300,2043300,5920,5920,5920,5920,1
|
|
20230807,100200,2037380,5920,5920,5920,5920,0
|
|
20230807,100100,2037380,5920,5920,5920,5920,0
|
|
20230807,100000,2037380,5920,5920,5920,5920,4
|
|
20230807,095900,2013700,5920,5920,5920,5920,0
|
|
20230807,095800,2013700,5920,5920,5920,5920,0
|
|
20230807,095700,2013700,5920,5920,5920,5920,0
|
|
20230807,095600,2013700,5920,5920,5920,5920,0
|
|
20230807,095500,2013700,5920,5920,5920,5920,0
|
|
20230807,095400,2013700,5920,5920,5920,5920,3
|
|
20230807,095300,1995940,5930,5930,5930,5930,0
|
|
20230807,095200,1995940,5930,5930,5930,5930,0
|
|
20230807,095100,1995940,5930,5930,5930,5930,0
|
|
20230807,095000,1995940,5930,5930,5930,5930,10
|
|
20230807,094900,1936640,5930,5930,5930,5930,0
|
|
20230807,094800,1936640,5930,5930,5930,5930,0
|
|
20230807,094700,1936640,5930,5930,5930,5930,0
|
|
20230807,094600,1936640,5930,5930,5930,5930,0
|
|
20230807,094500,1936640,5930,5930,5930,5930,0
|
|
20230807,094400,1936640,5930,5930,5930,5930,0
|
|
20230807,094300,1936640,5930,5930,5930,5930,0
|
|
20230807,094200,1936640,5930,5930,5930,5930,0
|
|
20230807,094100,1936640,5930,5930,5930,5930,0
|
|
20230807,094000,1936640,5930,5930,5930,5930,0
|
|
20230807,093900,1936640,5930,5930,5930,5930,0
|
|
20230807,093800,1936640,5930,5930,5930,5930,0
|
|
20230807,093700,1936640,5930,5930,5930,5930,2
|
|
20230807,093600,1924780,5920,5920,5920,5920,0
|
|
20230807,093500,1924780,5920,5920,5920,5920,185
|
|
20230807,093400,829580,5930,5930,5930,5930,4
|
|
20230807,093300,805860,5930,5930,5930,5930,0
|
|
20230807,093200,805860,5930,5930,5930,5930,0
|
|
20230807,093100,805860,5930,5930,5930,5930,0
|
|
20230807,093000,805860,5930,5930,5930,5930,1
|
|
20230807,092900,799930,5930,5930,5930,5930,0
|
|
20230807,092800,799930,5930,5930,5930,5930,0
|
|
20230807,092700,799930,5930,5930,5930,5930,56
|
|
20230807,092600,467850,5910,5910,5910,5910,0
|
|
20230807,092500,467850,5910,5910,5910,5910,0
|
|
20230807,092400,467850,5910,5910,5910,5910,0
|
|
20230807,092300,467850,5910,5910,5910,5910,0
|
|
20230807,092200,467850,5910,5910,5910,5910,0
|
|
20230807,092100,467850,5910,5910,5910,5910,1
|
|
20230807,092000,461940,5910,5910,5910,5910,0
|
|
20230807,091900,461940,5910,5910,5910,5910,0
|
|
20230807,091800,461940,5910,5910,5910,5910,0
|
|
20230807,091700,461940,5910,5910,5910,5910,0
|
|
20230807,091600,461940,5910,5910,5910,5910,0
|
|
20230807,091500,461940,5910,5940,5940,5910,30
|
|
20230807,091400,284100,5950,5950,5950,5950,0
|
|
20230807,091300,284100,5950,5950,5950,5950,0
|
|
20230807,091200,284100,5950,5950,5950,5950,0
|
|
20230807,091100,284100,5950,5950,5950,5950,0
|
|
20230807,091000,284100,5950,5950,5950,5950,0
|
|
20230807,090900,284100,5950,5950,5950,5950,0
|
|
20230807,090800,284100,5950,5950,5950,5950,0
|
|
20230807,090700,284100,5950,5950,5950,5950,0
|
|
20230807,090600,284100,5950,5950,5950,5950,0
|
|
20230807,090500,284100,5950,5950,5950,5950,0
|
|
20230807,090400,284100,5950,5950,5950,5950,0
|
|
20230807,090300,284100,5950,5950,5950,5950,0
|
|
20230807,090200,284100,5950,5950,5950,5950,0
|
|
20230807,090100,284100,5950,5950,5950,5950,0
|
|
20230807,090000,284100,5950,5910,5950,5910,48
|