585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,184200,77639150,5680,5680,5680,5680,494
|
|
20230704,184100,77639150,5680,5680,5680,5680,0
|
|
20230704,184000,77639150,5680,5680,5680,5680,0
|
|
20230704,183900,77639150,5680,5680,5680,5680,0
|
|
20230704,183800,77639150,5680,5680,5680,5680,0
|
|
20230704,183700,77639150,5680,5680,5680,5680,0
|
|
20230704,183600,77639150,5680,5680,5680,5680,0
|
|
20230704,183500,77639150,5680,5680,5680,5680,0
|
|
20230704,183400,77639150,5680,5680,5680,5680,0
|
|
20230704,183300,77639150,5680,5680,5680,5680,0
|
|
20230704,183200,77639150,5680,5680,5680,5680,0
|
|
20230704,183100,77639150,5680,5680,5680,5680,0
|
|
20230704,183000,77639150,5680,5680,5680,5680,0
|
|
20230704,182900,77639150,5680,5680,5680,5680,0
|
|
20230704,182800,77639150,5680,5680,5680,5680,0
|
|
20230704,182700,77639150,5680,5680,5680,5680,0
|
|
20230704,182600,77639150,5680,5680,5680,5680,0
|
|
20230704,182500,77639150,5680,5680,5680,5680,0
|
|
20230704,182400,77639150,5680,5680,5680,5680,0
|
|
20230704,182300,77639150,5680,5680,5680,5680,0
|
|
20230704,182200,77639150,5680,5680,5680,5680,0
|
|
20230704,182100,77639150,5680,5680,5680,5680,0
|
|
20230704,182000,77639150,5680,5680,5680,5680,0
|
|
20230704,181900,77639150,5680,5680,5680,5680,0
|
|
20230704,181800,77639150,5680,5680,5680,5680,0
|
|
20230704,181700,77639150,5680,5680,5680,5680,0
|
|
20230704,181600,77639150,5680,5680,5680,5680,0
|
|
20230704,181500,77639150,5680,5680,5680,5680,0
|
|
20230704,181400,77639150,5680,5680,5680,5680,0
|
|
20230704,181300,77639150,5680,5680,5680,5680,0
|
|
20230704,181200,77639150,5680,5680,5680,5680,494
|
|
20230704,181100,77639150,5680,5680,5680,5680,0
|
|
20230704,181000,77639150,5680,5680,5680,5680,0
|
|
20230704,180900,77639150,5680,5680,5680,5680,0
|
|
20230704,180800,77639150,5680,5680,5680,5680,0
|
|
20230704,180700,77639150,5680,5680,5680,5680,0
|
|
20230704,180600,77639150,5680,5680,5680,5680,0
|
|
20230704,180500,77639150,5680,5680,5680,5680,0
|
|
20230704,180400,77639150,5680,5680,5680,5680,0
|
|
20230704,180300,77639150,5680,5680,5680,5680,0
|
|
20230704,180200,77639150,5680,5680,5680,5680,0
|
|
20230704,180100,77639150,5680,5680,5680,5680,0
|
|
20230704,180000,77639150,5680,5680,5680,5680,0
|
|
20230704,175900,77639150,5680,5680,5680,5680,0
|
|
20230704,175800,77639150,5680,5680,5680,5680,0
|
|
20230704,175700,77639150,5680,5680,5680,5680,0
|
|
20230704,175600,77639150,5680,5680,5680,5680,0
|
|
20230704,175500,77639150,5680,5680,5680,5680,0
|
|
20230704,175400,77639150,5680,5680,5680,5680,0
|
|
20230704,175300,77639150,5680,5680,5680,5680,0
|
|
20230704,175200,77639150,5680,5680,5680,5680,0
|
|
20230704,175100,77639150,5680,5680,5680,5680,0
|
|
20230704,175000,77639150,5680,5680,5680,5680,0
|
|
20230704,174900,77639150,5680,5680,5680,5680,0
|
|
20230704,174800,77639150,5680,5680,5680,5680,0
|
|
20230704,174700,77639150,5680,5680,5680,5680,0
|
|
20230704,174600,77639150,5680,5680,5680,5680,0
|
|
20230704,174500,77639150,5680,5680,5680,5680,0
|
|
20230704,174400,77639150,5680,5680,5680,5680,0
|
|
20230704,174300,77639150,5680,5680,5680,5680,0
|
|
20230704,174200,77639150,5680,5680,5680,5680,494
|
|
20230704,174100,77639150,5680,5680,5680,5680,0
|
|
20230704,174000,77639150,5680,5680,5680,5680,0
|
|
20230704,173900,77639150,5680,5680,5680,5680,0
|
|
20230704,173800,77639150,5680,5680,5680,5680,0
|
|
20230704,173700,77639150,5680,5680,5680,5680,0
|
|
20230704,173600,77639150,5680,5680,5680,5680,0
|
|
20230704,173500,77639150,5680,5680,5680,5680,0
|
|
20230704,173400,77639150,5680,5680,5680,5680,0
|
|
20230704,173300,77639150,5680,5680,5680,5680,0
|
|
20230704,173200,77639150,5680,5680,5680,5680,0
|
|
20230704,173100,77639150,5680,5680,5680,5680,0
|
|
20230704,173000,77639150,5680,5680,5680,5680,0
|
|
20230704,172900,77639150,5680,5680,5680,5680,0
|
|
20230704,172800,77639150,5680,5680,5680,5680,0
|
|
20230704,172700,77639150,5680,5680,5680,5680,0
|
|
20230704,172600,77639150,5680,5680,5680,5680,0
|
|
20230704,172500,77639150,5680,5680,5680,5680,0
|
|
20230704,172400,77639150,5680,5680,5680,5680,0
|
|
20230704,172300,77639150,5680,5680,5680,5680,0
|
|
20230704,172200,77639150,5680,5680,5680,5680,0
|
|
20230704,172100,77639150,5680,5680,5680,5680,0
|
|
20230704,172000,77639150,5680,5680,5680,5680,0
|
|
20230704,171900,77639150,5680,5680,5680,5680,0
|
|
20230704,171800,77639150,5680,5680,5680,5680,0
|
|
20230704,171700,77639150,5680,5680,5680,5680,0
|
|
20230704,171600,77639150,5680,5680,5680,5680,0
|
|
20230704,171500,77639150,5680,5680,5680,5680,0
|
|
20230704,171400,77639150,5680,5680,5680,5680,0
|
|
20230704,171300,77639150,5680,5680,5680,5680,0
|
|
20230704,171200,77639150,5680,5680,5680,5680,494
|
|
20230704,171100,77639150,5680,5680,5680,5680,0
|
|
20230704,171000,77639150,5680,5680,5680,5680,0
|
|
20230704,170900,77639150,5680,5680,5680,5680,0
|
|
20230704,170800,77639150,5680,5680,5680,5680,0
|
|
20230704,170700,77639150,5680,5680,5680,5680,0
|
|
20230704,170600,77639150,5680,5680,5680,5680,0
|
|
20230704,170500,77639150,5680,5680,5680,5680,0
|
|
20230704,170400,77639150,5680,5680,5680,5680,0
|
|
20230704,170300,77639150,5680,5680,5680,5680,0
|
|
20230704,170200,77639150,5680,5680,5680,5680,0
|
|
20230704,170100,77639150,5680,5680,5680,5680,0
|
|
20230704,170000,77639150,5680,5680,5680,5680,0
|
|
20230704,165900,77639150,5680,5680,5680,5680,0
|
|
20230704,165800,77639150,5680,5680,5680,5680,0
|
|
20230704,165700,77639150,5680,5680,5680,5680,0
|
|
20230704,165600,77639150,5680,5680,5680,5680,0
|
|
20230704,165500,77639150,5680,5680,5680,5680,0
|
|
20230704,165400,77639150,5680,5680,5680,5680,0
|
|
20230704,165300,77639150,5680,5680,5680,5680,0
|
|
20230704,165200,77639150,5680,5680,5680,5680,0
|
|
20230704,165100,77639150,5680,5680,5680,5680,0
|
|
20230704,165000,77639150,5680,5680,5680,5680,0
|
|
20230704,164900,77639150,5680,5680,5680,5680,0
|
|
20230704,164800,77639150,5680,5680,5680,5680,0
|
|
20230704,164700,77639150,5680,5680,5680,5680,0
|
|
20230704,164600,77639150,5680,5680,5680,5680,0
|
|
20230704,164500,77639150,5680,5680,5680,5680,0
|
|
20230704,164400,77639150,5680,5680,5680,5680,0
|
|
20230704,164300,77639150,5680,5680,5680,5680,0
|
|
20230704,164200,77639150,5680,5680,5680,5680,494
|
|
20230704,164100,77639150,5680,5680,5680,5680,0
|
|
20230704,164000,77639150,5680,5680,5680,5680,0
|
|
20230704,163900,77639150,5680,5680,5680,5680,0
|
|
20230704,163800,77639150,5680,5680,5680,5680,0
|
|
20230704,163700,77639150,5680,5680,5680,5680,0
|
|
20230704,163600,77639150,5680,5680,5680,5680,0
|
|
20230704,163500,77639150,5680,5680,5680,5680,0
|
|
20230704,163400,77639150,5680,5680,5680,5680,0
|
|
20230704,163300,77639150,5680,5680,5680,5680,0
|
|
20230704,163200,77639150,5680,5680,5680,5680,0
|
|
20230704,163100,77639150,5680,5680,5680,5680,0
|
|
20230704,163000,77639150,5680,5680,5680,5680,0
|
|
20230704,162900,77639150,5680,5680,5680,5680,0
|
|
20230704,162800,77639150,5680,5680,5680,5680,0
|
|
20230704,162700,77639150,5680,5680,5680,5680,0
|
|
20230704,162600,77639150,5680,5680,5680,5680,0
|
|
20230704,162500,77639150,5680,5680,5680,5680,0
|
|
20230704,162400,77639150,5680,5680,5680,5680,0
|
|
20230704,162300,77639150,5680,5680,5680,5680,0
|
|
20230704,162200,77639150,5680,5680,5680,5680,0
|
|
20230704,162100,77639150,5680,5680,5680,5680,0
|
|
20230704,162000,77639150,5680,5680,5680,5680,0
|
|
20230704,161900,77639150,5680,5680,5680,5680,0
|
|
20230704,161800,77639150,5680,5680,5680,5680,0
|
|
20230704,161700,77639150,5680,5680,5680,5680,0
|
|
20230704,161600,77639150,5680,5680,5680,5680,0
|
|
20230704,161500,77639150,5680,5680,5680,5680,0
|
|
20230704,161400,77639150,5680,5680,5680,5680,0
|
|
20230704,161300,77639150,5680,5680,5680,5680,0
|
|
20230704,161200,77639150,5680,5680,5680,5680,494
|
|
20230704,161100,77639150,5680,5680,5680,5680,0
|
|
20230704,161000,77639150,5680,5680,5680,5680,0
|
|
20230704,160900,77639150,5680,5680,5680,5680,0
|
|
20230704,160800,77639150,5680,5680,5680,5680,0
|
|
20230704,160700,77639150,5680,5680,5680,5680,0
|
|
20230704,160600,77639150,5680,5680,5680,5680,0
|
|
20230704,160500,77639150,5680,5680,5680,5680,0
|
|
20230704,160400,77639150,5680,5680,5680,5680,0
|
|
20230704,160300,77639150,5680,5680,5680,5680,0
|
|
20230704,160200,77639150,5680,5680,5680,5680,0
|
|
20230704,160100,77639150,5680,5680,5680,5680,0
|
|
20230704,160000,77639150,5680,5680,5680,5680,0
|
|
20230704,155900,77639150,5680,5680,5680,5680,0
|
|
20230704,155800,77639150,5680,5680,5680,5680,0
|
|
20230704,155700,77639150,5680,5680,5680,5680,0
|
|
20230704,155600,77639150,5680,5680,5680,5680,0
|
|
20230704,155500,77639150,5680,5680,5680,5680,0
|
|
20230704,155400,77639150,5680,5680,5680,5680,0
|
|
20230704,155300,77639150,5680,5680,5680,5680,0
|
|
20230704,155200,77639150,5680,5680,5680,5680,0
|
|
20230704,155100,77639150,5680,5680,5680,5680,0
|
|
20230704,155000,77639150,5680,5680,5680,5680,0
|
|
20230704,154900,77639150,5680,5680,5680,5680,0
|
|
20230704,154800,77639150,5680,5680,5680,5680,0
|
|
20230704,154700,77639150,5680,5680,5680,5680,0
|
|
20230704,154600,77639150,5680,5680,5680,5680,0
|
|
20230704,154500,77639150,5680,5680,5680,5680,0
|
|
20230704,154400,77639150,5680,5680,5680,5680,0
|
|
20230704,154300,77639150,5680,5680,5680,5680,0
|
|
20230704,154200,77639150,5680,5680,5680,5680,494
|
|
20230704,154100,77639150,5680,5680,5680,5680,0
|
|
20230704,154000,77639150,5680,5680,5680,5680,0
|
|
20230704,153900,77639150,5680,5680,5680,5680,0
|
|
20230704,153800,77639150,5680,5680,5680,5680,0
|
|
20230704,153700,77639150,5680,5680,5680,5680,0
|
|
20230704,153600,77639150,5680,5680,5680,5680,0
|
|
20230704,153500,77639150,5680,5680,5680,5680,0
|
|
20230704,153400,77639150,5680,5680,5680,5680,0
|
|
20230704,153300,77639150,5680,5680,5680,5680,0
|
|
20230704,153200,77639150,5680,5680,5680,5680,0
|
|
20230704,153100,77639150,5680,5680,5680,5680,0
|
|
20230704,153000,77639150,5680,5680,5680,5680,494
|
|
20230704,152900,74833230,5680,5680,5680,5680,0
|
|
20230704,152800,74833230,5680,5680,5680,5680,0
|
|
20230704,152700,74833230,5680,5680,5680,5680,0
|
|
20230704,152600,74833230,5680,5680,5680,5680,0
|
|
20230704,152500,74833230,5680,5680,5680,5680,0
|
|
20230704,152400,74833230,5680,5680,5680,5680,0
|
|
20230704,152300,74833230,5680,5680,5680,5680,0
|
|
20230704,152200,74833230,5680,5680,5680,5680,0
|
|
20230704,152100,74833230,5680,5680,5680,5680,0
|
|
20230704,152000,74833230,5680,5680,5680,5680,0
|
|
20230704,151900,74833230,5680,5670,5680,5670,5
|
|
20230704,151800,74804870,5670,5670,5670,5670,80
|
|
20230704,151700,74351270,5670,5670,5670,5670,0
|
|
20230704,151600,74351270,5670,5670,5670,5670,0
|
|
20230704,151500,74351270,5670,5670,5670,5670,0
|
|
20230704,151400,74351270,5670,5670,5670,5670,18
|
|
20230704,151300,74249210,5670,5670,5670,5670,0
|
|
20230704,151200,74249210,5670,5670,5670,5670,0
|
|
20230704,151100,74249210,5670,5670,5670,5670,0
|
|
20230704,151000,74249210,5670,5670,5670,5670,0
|
|
20230704,150900,74249210,5670,5670,5670,5670,0
|
|
20230704,150800,74249210,5670,5670,5670,5670,0
|
|
20230704,150700,74249210,5670,5670,5670,5670,0
|
|
20230704,150600,74249210,5670,5670,5670,5670,0
|
|
20230704,150500,74249210,5670,5670,5670,5670,0
|
|
20230704,150400,74249210,5670,5660,5670,5660,103
|
|
20230704,150300,73665260,5650,5650,5650,5650,400
|
|
20230704,150200,71405260,5650,5650,5650,5650,289
|
|
20230704,150100,69772410,5670,5660,5670,5660,221
|
|
20230704,150000,68521540,5650,5650,5650,5650,0
|
|
20230704,145900,68521540,5650,5650,5650,5650,0
|
|
20230704,145800,68521540,5650,5650,5650,5650,0
|
|
20230704,145700,68521540,5650,5650,5650,5650,0
|
|
20230704,145600,68521540,5650,5650,5650,5650,0
|
|
20230704,145500,68521540,5650,5650,5650,5650,14
|
|
20230704,145400,68442440,5640,5640,5640,5640,0
|
|
20230704,145300,68442440,5640,5640,5640,5640,0
|
|
20230704,145200,68442440,5640,5640,5640,5640,0
|
|
20230704,145100,68442440,5640,5640,5640,5640,0
|
|
20230704,145000,68442440,5640,5640,5640,5640,0
|
|
20230704,144900,68442440,5640,5640,5640,5640,0
|
|
20230704,144800,68442440,5640,5640,5640,5640,0
|
|
20230704,144700,68442440,5640,5640,5640,5640,0
|
|
20230704,144600,68442440,5640,5640,5640,5640,1
|
|
20230704,144500,68436800,5640,5640,5640,5640,0
|
|
20230704,144400,68436800,5640,5640,5640,5640,0
|
|
20230704,144300,68436800,5640,5640,5640,5640,0
|
|
20230704,144200,68436800,5640,5640,5640,5640,0
|
|
20230704,144100,68436800,5640,5640,5640,5640,0
|
|
20230704,144000,68436800,5640,5640,5640,5640,0
|
|
20230704,143900,68436800,5640,5640,5640,5640,0
|
|
20230704,143800,68436800,5640,5640,5640,5640,0
|
|
20230704,143700,68436800,5640,5640,5640,5640,0
|
|
20230704,143600,68436800,5640,5640,5640,5640,0
|
|
20230704,143500,68436800,5640,5640,5640,5640,0
|
|
20230704,143400,68436800,5640,5640,5640,5640,0
|
|
20230704,143300,68436800,5640,5640,5640,5640,0
|
|
20230704,143200,68436800,5640,5640,5640,5640,0
|
|
20230704,143100,68436800,5640,5640,5640,5640,0
|
|
20230704,143000,68436800,5640,5640,5640,5640,0
|
|
20230704,142900,68436800,5640,5640,5640,5640,0
|
|
20230704,142800,68436800,5640,5640,5640,5640,0
|
|
20230704,142700,68436800,5640,5640,5640,5640,0
|
|
20230704,142600,68436800,5640,5650,5650,5640,88
|
|
20230704,142500,67939920,5670,5670,5670,5670,0
|
|
20230704,142400,67939920,5670,5670,5670,5670,0
|
|
20230704,142300,67939920,5670,5670,5670,5670,0
|
|
20230704,142200,67939920,5670,5670,5670,5670,0
|
|
20230704,142100,67939920,5670,5670,5670,5670,0
|
|
20230704,142000,67939920,5670,5670,5670,5670,0
|
|
20230704,141900,67939920,5670,5670,5670,5670,0
|
|
20230704,141800,67939920,5670,5670,5670,5670,0
|
|
20230704,141700,67939920,5670,5670,5670,5670,200
|
|
20230704,141600,66805920,5670,5670,5670,5670,5
|
|
20230704,141500,66777570,5670,5670,5670,5670,0
|
|
20230704,141400,66777570,5670,5670,5670,5670,0
|
|
20230704,141300,66777570,5670,5670,5670,5670,0
|
|
20230704,141200,66777570,5670,5670,5670,5670,0
|
|
20230704,141100,66777570,5670,5670,5670,5670,0
|
|
20230704,141000,66777570,5670,5670,5670,5670,0
|
|
20230704,140900,66777570,5670,5670,5670,5670,0
|
|
20230704,140800,66777570,5670,5670,5670,5670,0
|
|
20230704,140700,66777570,5670,5670,5670,5670,0
|
|
20230704,140600,66777570,5670,5670,5670,5670,14
|
|
20230704,140500,66698190,5680,5680,5680,5680,0
|
|
20230704,140400,66698190,5680,5680,5680,5680,100
|
|
20230704,140300,66130190,5680,5680,5680,5680,0
|
|
20230704,140200,66130190,5680,5680,5680,5680,0
|
|
20230704,140100,66130190,5680,5670,5680,5670,352
|
|
20230704,140000,64133390,5670,5670,5670,5670,0
|
|
20230704,135900,64133390,5670,5670,5670,5670,0
|
|
20230704,135800,64133390,5670,5670,5670,5670,0
|
|
20230704,135700,64133390,5670,5670,5670,5670,0
|
|
20230704,135600,64133390,5670,5670,5670,5670,0
|
|
20230704,135500,64133390,5670,5660,5670,5660,2
|
|
20230704,135400,64122060,5640,5640,5640,5640,0
|
|
20230704,135300,64122060,5640,5640,5640,5640,0
|
|
20230704,135200,64122060,5640,5640,5640,5640,0
|
|
20230704,135100,64122060,5640,5640,5640,5640,0
|
|
20230704,135000,64122060,5640,5640,5640,5640,0
|
|
20230704,134900,64122060,5640,5640,5640,5640,8
|
|
20230704,134800,64076940,5640,5640,5640,5640,0
|
|
20230704,134700,64076940,5640,5640,5640,5640,474
|
|
20230704,134600,61403580,5640,5640,5640,5640,0
|
|
20230704,134500,61403580,5640,5640,5640,5640,343
|
|
20230704,134400,59469060,5630,5630,5630,5630,0
|
|
20230704,134300,59469060,5630,5630,5630,5630,0
|
|
20230704,134200,59469060,5630,5630,5630,5630,36
|
|
20230704,134100,59266380,5630,5630,5630,5630,110
|
|
20230704,134000,58647080,5630,5630,5630,5630,73
|
|
20230704,133900,58236090,5630,5630,5630,5630,0
|
|
20230704,133800,58236090,5630,5630,5630,5630,0
|
|
20230704,133700,58236090,5630,5630,5630,5630,0
|
|
20230704,133600,58236090,5630,5630,5630,5630,0
|
|
20230704,133500,58236090,5630,5630,5630,5630,0
|
|
20230704,133400,58236090,5630,5630,5630,5630,0
|
|
20230704,133300,58236090,5630,5630,5630,5630,0
|
|
20230704,133200,58236090,5630,5630,5630,5630,0
|
|
20230704,133100,58236090,5630,5630,5630,5630,0
|
|
20230704,133000,58236090,5630,5640,5640,5630,693
|
|
20230704,132900,54332570,5630,5630,5630,5630,0
|
|
20230704,132800,54332570,5630,5630,5630,5630,0
|
|
20230704,132700,54332570,5630,5630,5630,5630,0
|
|
20230704,132600,54332570,5630,5630,5630,5630,10
|
|
20230704,132500,54276270,5630,5630,5630,5630,0
|
|
20230704,132400,54276270,5630,5640,5640,5630,105
|
|
20230704,132300,53684080,5640,5640,5640,5640,73
|
|
20230704,132200,53272360,5640,5640,5640,5640,0
|
|
20230704,132100,53272360,5640,5640,5640,5640,0
|
|
20230704,132000,53272360,5640,5640,5640,5640,0
|
|
20230704,131900,53272360,5640,5640,5640,5640,0
|
|
20230704,131800,53272360,5640,5640,5640,5640,0
|
|
20230704,131700,53272360,5640,5640,5640,5640,0
|
|
20230704,131600,53272360,5640,5640,5640,5640,0
|
|
20230704,131500,53272360,5640,5640,5640,5640,0
|
|
20230704,131400,53272360,5640,5640,5640,5640,0
|
|
20230704,131300,53272360,5640,5640,5640,5640,0
|
|
20230704,131200,53272360,5640,5640,5640,5640,0
|
|
20230704,131100,53272360,5640,5640,5640,5640,0
|
|
20230704,131000,53272360,5640,5640,5640,5640,0
|
|
20230704,130900,53272360,5640,5640,5640,5640,0
|
|
20230704,130800,53272360,5640,5640,5640,5640,0
|
|
20230704,130700,53272360,5640,5640,5640,5640,0
|
|
20230704,130600,53272360,5640,5640,5640,5640,500
|
|
20230704,130500,50452360,5640,5640,5640,5640,0
|
|
20230704,130400,50452360,5640,5640,5640,5640,0
|
|
20230704,130300,50452360,5640,5640,5640,5640,0
|
|
20230704,130200,50452360,5640,5640,5640,5640,0
|
|
20230704,130100,50452360,5640,5640,5640,5640,0
|
|
20230704,130000,50452360,5640,5640,5640,5640,0
|
|
20230704,125900,50452360,5640,5640,5640,5640,0
|
|
20230704,125800,50452360,5640,5640,5640,5640,0
|
|
20230704,125700,50452360,5640,5640,5640,5640,2
|
|
20230704,125600,50441080,5640,5650,5650,5640,7
|
|
20230704,125500,50401540,5650,5650,5650,5650,1
|
|
20230704,125400,50395890,5680,5680,5680,5680,8
|
|
20230704,125300,50350450,5680,5680,5680,5680,183
|
|
20230704,125200,49311010,5680,5680,5680,5680,0
|
|
20230704,125100,49311010,5680,5680,5680,5680,0
|
|
20230704,125000,49311010,5680,5680,5680,5680,0
|
|
20230704,124900,49311010,5680,5680,5680,5680,0
|
|
20230704,124800,49311010,5680,5680,5680,5680,0
|
|
20230704,124700,49311010,5680,5680,5680,5680,0
|
|
20230704,124600,49311010,5680,5680,5680,5680,1
|
|
20230704,124500,49305330,5680,5680,5680,5680,0
|
|
20230704,124400,49305330,5680,5680,5680,5680,0
|
|
20230704,124300,49305330,5680,5680,5680,5680,120
|
|
20230704,124200,48623730,5640,5640,5640,5640,0
|
|
20230704,124100,48623730,5640,5640,5640,5640,0
|
|
20230704,124000,48623730,5640,5640,5640,5640,0
|
|
20230704,123900,48623730,5640,5640,5640,5640,0
|
|
20230704,123800,48623730,5640,5640,5640,5640,0
|
|
20230704,123700,48623730,5640,5640,5640,5640,1
|
|
20230704,123600,48618090,5640,5640,5640,5640,99
|
|
20230704,123500,48059730,5640,5640,5640,5640,14
|
|
20230704,123400,47980770,5680,5680,5680,5680,0
|
|
20230704,123300,47980770,5680,5680,5680,5680,0
|
|
20230704,123200,47980770,5680,5680,5680,5680,0
|
|
20230704,123100,47980770,5680,5680,5680,5680,0
|
|
20230704,123000,47980770,5680,5680,5680,5680,0
|
|
20230704,122900,47980770,5680,5680,5680,5680,0
|
|
20230704,122800,47980770,5680,5680,5680,5680,0
|
|
20230704,122700,47980770,5680,5680,5680,5640,26
|
|
20230704,122600,47833220,5670,5670,5670,5670,0
|
|
20230704,122500,47833220,5670,5670,5670,5670,0
|
|
20230704,122400,47833220,5670,5670,5670,5670,0
|
|
20230704,122300,47833220,5670,5670,5670,5670,1
|
|
20230704,122200,47827550,5670,5670,5670,5670,3
|
|
20230704,122100,47810540,5670,5680,5680,5670,41
|
|
20230704,122000,47577690,5680,5680,5680,5680,62
|
|
20230704,121900,47225530,5680,5680,5680,5680,0
|
|
20230704,121800,47225530,5680,5680,5680,5680,0
|
|
20230704,121700,47225530,5680,5680,5680,5680,0
|
|
20230704,121600,47225530,5680,5680,5680,5680,0
|
|
20230704,121500,47225530,5680,5680,5680,5680,0
|
|
20230704,121400,47225530,5680,5680,5680,5680,0
|
|
20230704,121300,47225530,5680,5680,5680,5680,0
|
|
20230704,121200,47225530,5680,5680,5680,5680,0
|
|
20230704,121100,47225530,5680,5680,5680,5680,0
|
|
20230704,121000,47225530,5680,5680,5680,5680,0
|
|
20230704,120900,47225530,5680,5680,5680,5680,0
|
|
20230704,120800,47225530,5680,5680,5680,5680,0
|
|
20230704,120700,47225530,5680,5680,5680,5680,0
|
|
20230704,120600,47225530,5680,5680,5680,5680,0
|
|
20230704,120500,47225530,5680,5680,5680,5680,0
|
|
20230704,120400,47225530,5680,5680,5680,5680,0
|
|
20230704,120300,47225530,5680,5680,5680,5680,0
|
|
20230704,120200,47225530,5680,5680,5680,5680,0
|
|
20230704,120100,47225530,5680,5680,5680,5680,0
|
|
20230704,120000,47225530,5680,5680,5680,5680,0
|
|
20230704,115900,47225530,5680,5670,5680,5670,14
|
|
20230704,115800,47146050,5680,5680,5680,5680,0
|
|
20230704,115700,47146050,5680,5680,5680,5680,0
|
|
20230704,115600,47146050,5680,5680,5680,5680,0
|
|
20230704,115500,47146050,5680,5680,5680,5680,0
|
|
20230704,115400,47146050,5680,5680,5680,5680,0
|
|
20230704,115300,47146050,5680,5680,5680,5680,0
|
|
20230704,115200,47146050,5680,5680,5680,5680,0
|
|
20230704,115100,47146050,5680,5680,5680,5680,0
|
|
20230704,115000,47146050,5680,5680,5680,5680,0
|
|
20230704,114900,47146050,5680,5680,5680,5680,0
|
|
20230704,114800,47146050,5680,5680,5680,5680,0
|
|
20230704,114700,47146050,5680,5680,5680,5680,0
|
|
20230704,114600,47146050,5680,5680,5680,5680,0
|
|
20230704,114500,47146050,5680,5680,5680,5680,220
|
|
20230704,114400,45896450,5630,5630,5630,5630,0
|
|
20230704,114300,45896450,5630,5630,5630,5630,0
|
|
20230704,114200,45896450,5630,5630,5630,5630,0
|
|
20230704,114100,45896450,5630,5640,5640,5630,20
|
|
20230704,114000,45783680,5640,5640,5640,5640,0
|
|
20230704,113900,45783680,5640,5640,5640,5640,8
|
|
20230704,113800,45738560,5640,5640,5640,5640,218
|
|
20230704,113700,44509040,5680,5680,5680,5680,0
|
|
20230704,113600,44509040,5680,5680,5680,5680,0
|
|
20230704,113500,44509040,5680,5680,5680,5680,0
|
|
20230704,113400,44509040,5680,5680,5680,5680,0
|
|
20230704,113300,44509040,5680,5680,5680,5680,0
|
|
20230704,113200,44509040,5680,5680,5680,5680,14
|
|
20230704,113100,44429520,5700,5700,5700,5700,0
|
|
20230704,113000,44429520,5700,5700,5700,5700,0
|
|
20230704,112900,44429520,5700,5700,5700,5700,0
|
|
20230704,112800,44429520,5700,5700,5700,5700,0
|
|
20230704,112700,44429520,5700,5700,5700,5700,0
|
|
20230704,112600,44429520,5700,5700,5700,5700,0
|
|
20230704,112500,44429520,5700,5660,5700,5660,270
|
|
20230704,112400,42891790,5660,5660,5660,5660,0
|
|
20230704,112300,42891790,5660,5660,5660,5660,0
|
|
20230704,112200,42891790,5660,5660,5660,5660,0
|
|
20230704,112100,42891790,5660,5660,5660,5660,0
|
|
20230704,112000,42891790,5660,5660,5660,5660,0
|
|
20230704,111900,42891790,5660,5660,5660,5660,0
|
|
20230704,111800,42891790,5660,5660,5660,5660,0
|
|
20230704,111700,42891790,5660,5660,5660,5660,0
|
|
20230704,111600,42891790,5660,5660,5660,5660,0
|
|
20230704,111500,42891790,5660,5660,5660,5660,0
|
|
20230704,111400,42891790,5660,5660,5660,5660,0
|
|
20230704,111300,42891790,5660,5660,5660,5660,0
|
|
20230704,111200,42891790,5660,5660,5660,5660,0
|
|
20230704,111100,42891790,5660,5660,5660,5660,0
|
|
20230704,111000,42891790,5660,5660,5660,5660,0
|
|
20230704,110900,42891790,5660,5660,5660,5660,0
|
|
20230704,110800,42891790,5660,5660,5660,5660,0
|
|
20230704,110700,42891790,5660,5660,5660,5660,0
|
|
20230704,110600,42891790,5660,5660,5660,5660,0
|
|
20230704,110500,42891790,5660,5660,5660,5660,0
|
|
20230704,110400,42891790,5660,5660,5660,5660,8
|
|
20230704,110300,42846510,5660,5660,5660,5660,0
|
|
20230704,110200,42846510,5660,5660,5660,5660,0
|
|
20230704,110100,42846510,5660,5660,5660,5660,0
|
|
20230704,110000,42846510,5660,5660,5660,5660,0
|
|
20230704,105900,42846510,5660,5660,5660,5660,8
|
|
20230704,105800,42801230,5660,5660,5660,5660,0
|
|
20230704,105700,42801230,5660,5660,5660,5660,100
|
|
20230704,105600,42235230,5630,5650,5650,5630,630
|
|
20230704,105500,38681710,5660,5660,5660,5660,0
|
|
20230704,105400,38681710,5660,5660,5660,5660,0
|
|
20230704,105300,38681710,5660,5660,5660,5660,24
|
|
20230704,105200,38545870,5640,5640,5640,5640,0
|
|
20230704,105100,38545870,5640,5640,5640,5640,0
|
|
20230704,105000,38545870,5640,5640,5640,5640,0
|
|
20230704,104900,38545870,5640,5640,5640,5640,0
|
|
20230704,104800,38545870,5640,5640,5640,5640,0
|
|
20230704,104700,38545870,5640,5640,5640,5640,204
|
|
20230704,104600,37395310,5640,5640,5640,5640,128
|
|
20230704,104500,36673390,5650,5650,5650,5650,0
|
|
20230704,104400,36673390,5650,5650,5650,5650,0
|
|
20230704,104300,36673390,5650,5650,5650,5650,0
|
|
20230704,104200,36673390,5650,5650,5650,5650,1
|
|
20230704,104100,36667740,5650,5650,5650,5650,0
|
|
20230704,104000,36667740,5650,5650,5650,5650,0
|
|
20230704,103900,36667740,5650,5650,5650,5650,0
|
|
20230704,103800,36667740,5650,5650,5650,5650,8
|
|
20230704,103700,36622540,5650,5650,5650,5650,10
|
|
20230704,103600,36566040,5660,5660,5660,5660,0
|
|
20230704,103500,36566040,5660,5660,5660,5660,0
|
|
20230704,103400,36566040,5660,5660,5660,5660,1102
|
|
20230704,103300,30328720,5660,5670,5670,5660,200
|
|
20230704,103200,29195460,5680,5680,5680,5680,137
|
|
20230704,103100,28417300,5670,5670,5670,5670,0
|
|
20230704,103000,28417300,5670,5670,5670,5670,10
|
|
20230704,102900,28360600,5670,5670,5670,5670,0
|
|
20230704,102800,28360600,5670,5670,5670,5670,0
|
|
20230704,102700,28360600,5670,5670,5670,5670,0
|
|
20230704,102600,28360600,5670,5670,5670,5670,481
|
|
20230704,102500,25633330,5680,5680,5680,5680,0
|
|
20230704,102400,25633330,5680,5680,5680,5680,0
|
|
20230704,102300,25633330,5680,5680,5680,5680,0
|
|
20230704,102200,25633330,5680,5680,5680,5680,0
|
|
20230704,102100,25633330,5680,5680,5680,5680,0
|
|
20230704,102000,25633330,5680,5700,5700,5680,13
|
|
20230704,101900,25559470,5700,5700,5700,5700,0
|
|
20230704,101800,25559470,5700,5680,5700,5680,161
|
|
20230704,101700,24641790,5680,5680,5680,5680,0
|
|
20230704,101600,24641790,5680,5680,5680,5680,0
|
|
20230704,101500,24641790,5680,5680,5680,5680,0
|
|
20230704,101400,24641790,5680,5680,5680,5680,42
|
|
20230704,101300,24403230,5700,5700,5700,5700,6
|
|
20230704,101200,24369030,5700,5700,5700,5700,0
|
|
20230704,101100,24369030,5700,5700,5700,5700,0
|
|
20230704,101000,24369030,5700,5700,5700,5700,0
|
|
20230704,100900,24369030,5700,5700,5700,5700,0
|
|
20230704,100800,24369030,5700,5700,5700,5700,1
|
|
20230704,100700,24363330,5700,5700,5700,5700,5
|
|
20230704,100600,24334830,5700,5690,5700,5690,300
|
|
20230704,100500,22624850,5690,5690,5690,5690,0
|
|
20230704,100400,22624850,5690,5690,5690,5690,0
|
|
20230704,100300,22624850,5690,5690,5690,5690,0
|
|
20230704,100200,22624850,5690,5690,5690,5690,0
|
|
20230704,100100,22624850,5690,5690,5690,5690,0
|
|
20230704,100000,22624850,5690,5690,5690,5690,0
|
|
20230704,095900,22624850,5690,5690,5690,5690,292
|
|
20230704,095800,20963370,5700,5680,5700,5680,29
|
|
20230704,095700,20798470,5680,5680,5680,5680,0
|
|
20230704,095600,20798470,5680,5680,5680,5680,0
|
|
20230704,095500,20798470,5680,5680,5680,5680,0
|
|
20230704,095400,20798470,5680,5680,5680,5680,0
|
|
20230704,095300,20798470,5680,5680,5680,5680,368
|
|
20230704,095200,18708230,5680,5700,5700,5680,30
|
|
20230704,095100,18537770,5680,5680,5680,5680,0
|
|
20230704,095000,18537770,5680,5680,5680,5680,0
|
|
20230704,094900,18537770,5680,5680,5680,5680,0
|
|
20230704,094800,18537770,5680,5680,5680,5680,0
|
|
20230704,094700,18537770,5680,5680,5680,5680,0
|
|
20230704,094600,18537770,5680,5680,5680,5680,130
|
|
20230704,094500,17799370,5680,5680,5680,5680,0
|
|
20230704,094400,17799370,5680,5680,5680,5680,2
|
|
20230704,094300,17788010,5680,5680,5680,5680,0
|
|
20230704,094200,17788010,5680,5680,5680,5680,212
|
|
20230704,094100,16583850,5680,5690,5690,5680,172
|
|
20230704,094000,15606820,5700,5700,5700,5700,4
|
|
20230704,093900,15584020,5700,5700,5700,5700,0
|
|
20230704,093800,15584020,5700,5700,5700,5700,1
|
|
20230704,093700,15578320,5700,5700,5700,5700,0
|
|
20230704,093600,15578320,5700,5700,5700,5700,6
|
|
20230704,093500,15544120,5710,5710,5710,5710,2
|
|
20230704,093400,15532700,5710,5680,5710,5680,46
|
|
20230704,093300,15271390,5710,5710,5710,5710,2
|
|
20230704,093200,15259970,5690,5690,5690,5690,26
|
|
20230704,093100,15112030,5690,5690,5690,5690,4
|
|
20230704,093000,15089270,5680,5680,5680,5680,6
|
|
20230704,092900,15055190,5680,5680,5680,5680,0
|
|
20230704,092800,15055190,5680,5680,5680,5680,0
|
|
20230704,092700,15055190,5680,5680,5680,5680,47
|
|
20230704,092600,14788230,5690,5690,5690,5690,72
|
|
20230704,092500,14378550,5690,5690,5690,5690,0
|
|
20230704,092400,14378550,5690,5690,5690,5690,0
|
|
20230704,092300,14378550,5690,5690,5690,5690,0
|
|
20230704,092200,14378550,5690,5690,5690,5690,10
|
|
20230704,092100,14321650,5690,5690,5690,5690,0
|
|
20230704,092000,14321650,5690,5690,5690,5690,0
|
|
20230704,091900,14321650,5690,5690,5690,5690,0
|
|
20230704,091800,14321650,5690,5690,5690,5690,0
|
|
20230704,091700,14321650,5690,5690,5690,5690,191
|
|
20230704,091600,13234860,5690,5680,5690,5680,446
|
|
20230704,091500,10698500,5680,5680,5680,5680,0
|
|
20230704,091400,10698500,5680,5680,5680,5680,0
|
|
20230704,091300,10698500,5680,5680,5680,5680,0
|
|
20230704,091200,10698500,5680,5680,5680,5680,0
|
|
20230704,091100,10698500,5680,5680,5680,5680,10
|
|
20230704,091000,10641700,5680,5680,5680,5680,0
|
|
20230704,090900,10641700,5680,5680,5680,5680,227
|
|
20230704,090800,9352340,5680,5680,5680,5680,0
|
|
20230704,090700,9352340,5680,5680,5680,5680,0
|
|
20230704,090600,9352340,5680,5680,5680,5680,0
|
|
20230704,090500,9352340,5680,5670,5680,5670,935
|
|
20230704,090400,4041610,5670,5670,5670,5670,1
|
|
20230704,090300,4035940,5690,5690,5690,5690,0
|
|
20230704,090200,4035940,5690,5690,5690,5690,32
|
|
20230704,090100,3853860,5690,5690,5690,5690,0
|
|
20230704,090000,3853860,5690,5700,5700,5690,677
|