586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184300,54630415,5070,5070,5070,5070,112
|
|
20230801,184200,54630415,5070,5070,5070,5070,0
|
|
20230801,184100,54630415,5070,5070,5070,5070,0
|
|
20230801,184000,54630415,5070,5070,5070,5070,0
|
|
20230801,183900,54630415,5070,5070,5070,5070,0
|
|
20230801,183800,54630415,5070,5070,5070,5070,0
|
|
20230801,183700,54630415,5070,5070,5070,5070,0
|
|
20230801,183600,54630415,5070,5070,5070,5070,0
|
|
20230801,183500,54630415,5070,5070,5070,5070,0
|
|
20230801,183400,54630415,5070,5070,5070,5070,0
|
|
20230801,183300,54630415,5070,5070,5070,5070,0
|
|
20230801,183200,54630415,5070,5070,5070,5070,0
|
|
20230801,183100,54630415,5070,5070,5070,5070,0
|
|
20230801,183000,54630415,5070,5070,5070,5070,0
|
|
20230801,182900,54630415,5070,5070,5070,5070,0
|
|
20230801,182800,54630415,5070,5070,5070,5070,0
|
|
20230801,182700,54630415,5070,5070,5070,5070,0
|
|
20230801,182600,54630415,5070,5070,5070,5070,0
|
|
20230801,182500,54630415,5070,5070,5070,5070,0
|
|
20230801,182400,54630415,5070,5070,5070,5070,0
|
|
20230801,182300,54630415,5070,5070,5070,5070,0
|
|
20230801,182200,54630415,5070,5070,5070,5070,0
|
|
20230801,182100,54630415,5070,5070,5070,5070,0
|
|
20230801,182000,54630415,5070,5070,5070,5070,0
|
|
20230801,181900,54630415,5070,5070,5070,5070,0
|
|
20230801,181800,54630415,5070,5070,5070,5070,0
|
|
20230801,181700,54630415,5070,5070,5070,5070,0
|
|
20230801,181600,54630415,5070,5070,5070,5070,0
|
|
20230801,181500,54630415,5070,5070,5070,5070,0
|
|
20230801,181400,54630415,5070,5070,5070,5070,0
|
|
20230801,181300,54630415,5070,5070,5070,5070,112
|
|
20230801,181200,54630415,5070,5070,5070,5070,0
|
|
20230801,181100,54630415,5070,5070,5070,5070,0
|
|
20230801,181000,54630415,5070,5070,5070,5070,0
|
|
20230801,180900,54630415,5070,5070,5070,5070,0
|
|
20230801,180800,54630415,5070,5070,5070,5070,0
|
|
20230801,180700,54630415,5070,5070,5070,5070,0
|
|
20230801,180600,54630415,5070,5070,5070,5070,0
|
|
20230801,180500,54630415,5070,5070,5070,5070,0
|
|
20230801,180400,54630415,5070,5070,5070,5070,0
|
|
20230801,180300,54630415,5070,5070,5070,5070,0
|
|
20230801,180200,54630415,5070,5070,5070,5070,0
|
|
20230801,180100,54630415,5070,5070,5070,5070,0
|
|
20230801,180000,54630415,5070,5070,5070,5070,0
|
|
20230801,175900,54630415,5070,5070,5070,5070,0
|
|
20230801,175800,54630415,5070,5070,5070,5070,0
|
|
20230801,175700,54630415,5070,5070,5070,5070,0
|
|
20230801,175600,54630415,5070,5070,5070,5070,0
|
|
20230801,175500,54630415,5070,5070,5070,5070,0
|
|
20230801,175400,54630415,5070,5070,5070,5070,0
|
|
20230801,175300,54630415,5070,5070,5070,5070,0
|
|
20230801,175200,54630415,5070,5070,5070,5070,0
|
|
20230801,175100,54630415,5070,5070,5070,5070,0
|
|
20230801,175000,54630415,5070,5070,5070,5070,0
|
|
20230801,174900,54630415,5070,5070,5070,5070,0
|
|
20230801,174800,54630415,5070,5070,5070,5070,0
|
|
20230801,174700,54630415,5070,5070,5070,5070,0
|
|
20230801,174600,54630415,5070,5070,5070,5070,0
|
|
20230801,174500,54630415,5070,5070,5070,5070,0
|
|
20230801,174400,54630415,5070,5070,5070,5070,0
|
|
20230801,174300,54630415,5070,5070,5070,5070,112
|
|
20230801,174200,54630415,5070,5070,5070,5070,0
|
|
20230801,174100,54630415,5070,5070,5070,5070,0
|
|
20230801,174000,54630415,5070,5070,5070,5070,0
|
|
20230801,173900,54630415,5070,5070,5070,5070,0
|
|
20230801,173800,54630415,5070,5070,5070,5070,0
|
|
20230801,173700,54630415,5070,5070,5070,5070,0
|
|
20230801,173600,54630415,5070,5070,5070,5070,0
|
|
20230801,173500,54630415,5070,5070,5070,5070,0
|
|
20230801,173400,54630415,5070,5070,5070,5070,0
|
|
20230801,173300,54630415,5070,5070,5070,5070,0
|
|
20230801,173200,54630415,5070,5070,5070,5070,0
|
|
20230801,173100,54630415,5070,5070,5070,5070,0
|
|
20230801,173000,54630415,5070,5070,5070,5070,0
|
|
20230801,172900,54630415,5070,5070,5070,5070,0
|
|
20230801,172800,54630415,5070,5070,5070,5070,0
|
|
20230801,172700,54630415,5070,5070,5070,5070,0
|
|
20230801,172600,54630415,5070,5070,5070,5070,0
|
|
20230801,172500,54630415,5070,5070,5070,5070,0
|
|
20230801,172400,54630415,5070,5070,5070,5070,0
|
|
20230801,172300,54630415,5070,5070,5070,5070,0
|
|
20230801,172200,54630415,5070,5070,5070,5070,0
|
|
20230801,172100,54630415,5070,5070,5070,5070,0
|
|
20230801,172000,54630415,5070,5070,5070,5070,0
|
|
20230801,171900,54630415,5070,5070,5070,5070,0
|
|
20230801,171800,54630415,5070,5070,5070,5070,0
|
|
20230801,171700,54630415,5070,5070,5070,5070,0
|
|
20230801,171600,54630415,5070,5070,5070,5070,0
|
|
20230801,171500,54630415,5070,5070,5070,5070,0
|
|
20230801,171400,54630415,5070,5070,5070,5070,0
|
|
20230801,171300,54630415,5070,5070,5070,5070,112
|
|
20230801,171200,54630415,5070,5070,5070,5070,0
|
|
20230801,171100,54630415,5070,5070,5070,5070,0
|
|
20230801,171000,54630415,5070,5070,5070,5070,0
|
|
20230801,170900,54630415,5070,5070,5070,5070,0
|
|
20230801,170800,54630415,5070,5070,5070,5070,0
|
|
20230801,170700,54630415,5070,5070,5070,5070,0
|
|
20230801,170600,54630415,5070,5070,5070,5070,0
|
|
20230801,170500,54630415,5070,5070,5070,5070,0
|
|
20230801,170400,54630415,5070,5070,5070,5070,0
|
|
20230801,170300,54630415,5070,5070,5070,5070,0
|
|
20230801,170200,54630415,5070,5070,5070,5070,0
|
|
20230801,170100,54630415,5070,5070,5070,5070,0
|
|
20230801,170000,54630415,5070,5070,5070,5070,0
|
|
20230801,165900,54630415,5070,5070,5070,5070,0
|
|
20230801,165800,54630415,5070,5070,5070,5070,0
|
|
20230801,165700,54630415,5070,5070,5070,5070,0
|
|
20230801,165600,54630415,5070,5070,5070,5070,0
|
|
20230801,165500,54630415,5070,5070,5070,5070,0
|
|
20230801,165400,54630415,5070,5070,5070,5070,0
|
|
20230801,165300,54630415,5070,5070,5070,5070,0
|
|
20230801,165200,54630415,5070,5070,5070,5070,0
|
|
20230801,165100,54630415,5070,5070,5070,5070,0
|
|
20230801,165000,54630415,5070,5070,5070,5070,0
|
|
20230801,164900,54630415,5070,5070,5070,5070,0
|
|
20230801,164800,54630415,5070,5070,5070,5070,0
|
|
20230801,164700,54630415,5070,5070,5070,5070,0
|
|
20230801,164600,54630415,5070,5070,5070,5070,0
|
|
20230801,164500,54630415,5070,5070,5070,5070,0
|
|
20230801,164400,54630415,5070,5070,5070,5070,0
|
|
20230801,164300,54630415,5070,5070,5070,5070,112
|
|
20230801,164200,54630415,5070,5070,5070,5070,0
|
|
20230801,164100,54630415,5070,5070,5070,5070,0
|
|
20230801,164000,54630415,5070,5070,5070,5070,0
|
|
20230801,163900,54630415,5070,5070,5070,5070,0
|
|
20230801,163800,54630415,5070,5070,5070,5070,0
|
|
20230801,163700,54630415,5070,5070,5070,5070,0
|
|
20230801,163600,54630415,5070,5070,5070,5070,0
|
|
20230801,163500,54630415,5070,5070,5070,5070,0
|
|
20230801,163400,54630415,5070,5070,5070,5070,0
|
|
20230801,163300,54630415,5070,5070,5070,5070,0
|
|
20230801,163200,54630415,5070,5070,5070,5070,0
|
|
20230801,163100,54630415,5070,5070,5070,5070,0
|
|
20230801,163000,54630415,5070,5070,5070,5070,0
|
|
20230801,162900,54630415,5070,5070,5070,5070,0
|
|
20230801,162800,54630415,5070,5070,5070,5070,0
|
|
20230801,162700,54630415,5070,5070,5070,5070,0
|
|
20230801,162600,54630415,5070,5070,5070,5070,0
|
|
20230801,162500,54630415,5070,5070,5070,5070,0
|
|
20230801,162400,54630415,5070,5070,5070,5070,0
|
|
20230801,162300,54630415,5070,5070,5070,5070,0
|
|
20230801,162200,54630415,5070,5070,5070,5070,0
|
|
20230801,162100,54630415,5070,5070,5070,5070,0
|
|
20230801,162000,54630415,5070,5070,5070,5070,0
|
|
20230801,161900,54630415,5070,5070,5070,5070,0
|
|
20230801,161800,54630415,5070,5070,5070,5070,0
|
|
20230801,161700,54630415,5070,5070,5070,5070,0
|
|
20230801,161600,54630415,5070,5070,5070,5070,0
|
|
20230801,161500,54630415,5070,5070,5070,5070,0
|
|
20230801,161400,54630415,5070,5070,5070,5070,0
|
|
20230801,161300,54630415,5070,5070,5070,5070,112
|
|
20230801,161200,54630415,5070,5070,5070,5070,0
|
|
20230801,161100,54630415,5070,5070,5070,5070,0
|
|
20230801,161000,54630415,5070,5070,5070,5070,0
|
|
20230801,160900,54630415,5070,5070,5070,5070,0
|
|
20230801,160800,54630415,5070,5070,5070,5070,0
|
|
20230801,160700,54630415,5070,5070,5070,5070,0
|
|
20230801,160600,54630415,5070,5070,5070,5070,0
|
|
20230801,160500,54630415,5070,5070,5070,5070,0
|
|
20230801,160400,54630415,5070,5070,5070,5070,0
|
|
20230801,160300,54630415,5070,5070,5070,5070,0
|
|
20230801,160200,54630415,5070,5070,5070,5070,0
|
|
20230801,160100,54630415,5070,5070,5070,5070,0
|
|
20230801,160000,54630415,5070,5070,5070,5070,0
|
|
20230801,155900,54630415,5070,5070,5070,5070,0
|
|
20230801,155800,54630415,5070,5070,5070,5070,0
|
|
20230801,155700,54630415,5070,5070,5070,5070,0
|
|
20230801,155600,54630415,5070,5070,5070,5070,0
|
|
20230801,155500,54630415,5070,5070,5070,5070,0
|
|
20230801,155400,54630415,5070,5070,5070,5070,0
|
|
20230801,155300,54630415,5070,5070,5070,5070,0
|
|
20230801,155200,54630415,5070,5070,5070,5070,0
|
|
20230801,155100,54630415,5070,5070,5070,5070,0
|
|
20230801,155000,54630415,5070,5070,5070,5070,0
|
|
20230801,154900,54630415,5070,5070,5070,5070,0
|
|
20230801,154800,54630415,5070,5070,5070,5070,0
|
|
20230801,154700,54630415,5070,5070,5070,5070,0
|
|
20230801,154600,54630415,5070,5070,5070,5070,0
|
|
20230801,154500,54630415,5070,5070,5070,5070,0
|
|
20230801,154400,54630415,5070,5070,5070,5070,0
|
|
20230801,154300,54630415,5070,5070,5070,5070,112
|
|
20230801,154200,54630415,5070,5070,5070,5070,0
|
|
20230801,154100,54630415,5070,5070,5070,5070,0
|
|
20230801,154000,54630415,5070,5070,5070,5070,0
|
|
20230801,153900,54630415,5070,5070,5070,5070,0
|
|
20230801,153800,54630415,5070,5070,5070,5070,0
|
|
20230801,153700,54630415,5070,5070,5070,5070,0
|
|
20230801,153600,54630415,5070,5070,5070,5070,0
|
|
20230801,153500,54630415,5070,5070,5070,5070,0
|
|
20230801,153400,54630415,5070,5070,5070,5070,0
|
|
20230801,153300,54630415,5070,5070,5070,5070,0
|
|
20230801,153200,54630415,5070,5070,5070,5070,0
|
|
20230801,153100,54630415,5070,5070,5070,5070,0
|
|
20230801,153000,54630415,5070,5070,5070,5070,112
|
|
20230801,152900,54062575,5040,5040,5040,5040,0
|
|
20230801,152800,54062575,5040,5040,5040,5040,0
|
|
20230801,152700,54062575,5040,5040,5040,5040,0
|
|
20230801,152600,54062575,5040,5040,5040,5040,0
|
|
20230801,152500,54062575,5040,5040,5040,5040,0
|
|
20230801,152400,54062575,5040,5040,5040,5040,0
|
|
20230801,152300,54062575,5040,5040,5040,5040,0
|
|
20230801,152200,54062575,5040,5040,5040,5040,0
|
|
20230801,152100,54062575,5040,5040,5040,5040,0
|
|
20230801,152000,54062575,5040,5040,5040,5040,0
|
|
20230801,151900,54062575,5040,5050,5050,5040,885
|
|
20230801,151800,49602165,5070,5070,5070,5070,0
|
|
20230801,151700,49602165,5070,5070,5070,5070,0
|
|
20230801,151600,49602165,5070,5070,5070,5070,0
|
|
20230801,151500,49602165,5070,5070,5070,5070,4
|
|
20230801,151400,49581885,5070,5070,5070,5070,0
|
|
20230801,151300,49581885,5070,5070,5070,5070,0
|
|
20230801,151200,49581885,5070,5070,5070,5070,0
|
|
20230801,151100,49581885,5070,5070,5070,5070,0
|
|
20230801,151000,49581885,5070,5070,5070,5070,0
|
|
20230801,150900,49581885,5070,5040,5070,5040,36
|
|
20230801,150800,49400115,5020,5020,5020,5020,0
|
|
20230801,150700,49400115,5020,5020,5020,5020,0
|
|
20230801,150600,49400115,5020,5020,5020,5020,0
|
|
20230801,150500,49400115,5020,5020,5020,5020,0
|
|
20230801,150400,49400115,5020,5020,5020,5020,0
|
|
20230801,150300,49400115,5020,5020,5020,5020,0
|
|
20230801,150200,49400115,5020,5020,5020,5020,0
|
|
20230801,150100,49400115,5020,5040,5040,5020,173
|
|
20230801,150000,48528655,5040,5040,5040,5040,0
|
|
20230801,145900,48528655,5040,5040,5040,5040,94
|
|
20230801,145800,48054895,5040,5040,5040,5040,0
|
|
20230801,145700,48054895,5040,5040,5040,5040,0
|
|
20230801,145600,48054895,5040,5040,5040,5040,0
|
|
20230801,145500,48054895,5040,5050,5050,5040,11
|
|
20230801,145400,47999425,5070,5070,5070,5070,0
|
|
20230801,145300,47999425,5070,5070,5070,5070,0
|
|
20230801,145200,47999425,5070,5070,5070,5070,0
|
|
20230801,145100,47999425,5070,5070,5070,5070,0
|
|
20230801,145000,47999425,5070,5070,5070,5070,0
|
|
20230801,144900,47999425,5070,5070,5070,5070,0
|
|
20230801,144800,47999425,5070,5070,5070,5070,0
|
|
20230801,144700,47999425,5070,5070,5070,5070,2
|
|
20230801,144600,47989285,5080,5080,5080,5080,0
|
|
20230801,144500,47989285,5080,5080,5080,5080,0
|
|
20230801,144400,47989285,5080,5080,5080,5080,0
|
|
20230801,144300,47989285,5080,5080,5080,5080,0
|
|
20230801,144200,47989285,5080,5080,5080,5080,0
|
|
20230801,144100,47989285,5080,5080,5080,5080,2
|
|
20230801,144000,47979125,5090,5090,5090,5090,0
|
|
20230801,143900,47979125,5090,5090,5090,5090,0
|
|
20230801,143800,47979125,5090,5090,5090,5090,0
|
|
20230801,143700,47979125,5090,5090,5090,5090,0
|
|
20230801,143600,47979125,5090,5090,5090,5090,0
|
|
20230801,143500,47979125,5090,5090,5090,5090,0
|
|
20230801,143400,47979125,5090,5100,5100,5090,4
|
|
20230801,143300,47958745,5090,5080,5090,5080,2
|
|
20230801,143200,47948575,5050,5050,5050,5050,0
|
|
20230801,143100,47948575,5050,5050,5050,5050,6
|
|
20230801,143000,47918275,5070,5070,5070,5070,0
|
|
20230801,142900,47918275,5070,5070,5070,5050,717
|
|
20230801,142800,44283285,5060,5060,5060,5060,0
|
|
20230801,142700,44283285,5060,5050,5060,5050,368
|
|
20230801,142600,42421425,5050,5050,5050,5050,0
|
|
20230801,142500,42421425,5050,5050,5050,5050,3
|
|
20230801,142400,42406275,5050,5050,5050,5050,0
|
|
20230801,142300,42406275,5050,5050,5050,5050,0
|
|
20230801,142200,42406275,5050,5050,5050,5050,0
|
|
20230801,142100,42406275,5050,5050,5050,5050,0
|
|
20230801,142000,42406275,5050,5050,5050,5050,0
|
|
20230801,141900,42406275,5050,5050,5050,5050,366
|
|
20230801,141800,40557975,5050,5050,5050,5050,0
|
|
20230801,141700,40557975,5050,5050,5050,5050,33
|
|
20230801,141600,40391325,5040,5040,5040,5040,0
|
|
20230801,141500,40391325,5040,5040,5040,5040,0
|
|
20230801,141400,40391325,5040,5040,5040,5040,0
|
|
20230801,141300,40391325,5040,5040,5040,5040,0
|
|
20230801,141200,40391325,5040,5040,5040,5040,0
|
|
20230801,141100,40391325,5040,5040,5040,5040,0
|
|
20230801,141000,40391325,5040,5040,5040,5040,0
|
|
20230801,140900,40391325,5040,5040,5040,5040,1
|
|
20230801,140800,40386285,5040,5040,5040,5040,1
|
|
20230801,140700,40381245,5040,5040,5040,5040,294
|
|
20230801,140600,38899485,5030,5030,5030,5030,0
|
|
20230801,140500,38899485,5030,5030,5030,5030,1
|
|
20230801,140400,38894455,5040,5040,5040,5040,0
|
|
20230801,140300,38894455,5040,5040,5040,5040,1
|
|
20230801,140200,38889415,5040,5040,5040,5040,0
|
|
20230801,140100,38889415,5040,5040,5040,5040,0
|
|
20230801,140000,38889415,5040,5030,5040,5030,80
|
|
20230801,135900,38486665,5030,5030,5030,5030,0
|
|
20230801,135800,38486665,5030,5030,5030,5030,0
|
|
20230801,135700,38486665,5030,5030,5030,5030,70
|
|
20230801,135600,38134565,5030,5030,5030,5030,0
|
|
20230801,135500,38134565,5030,5030,5030,5030,0
|
|
20230801,135400,38134565,5030,5030,5030,5030,0
|
|
20230801,135300,38134565,5030,5030,5030,5030,80
|
|
20230801,135200,37732165,5030,5030,5030,5030,0
|
|
20230801,135100,37732165,5030,5030,5030,5030,0
|
|
20230801,135000,37732165,5030,5030,5030,5030,1
|
|
20230801,134900,37727135,5030,5030,5030,5030,100
|
|
20230801,134800,37224135,5030,5030,5030,5030,0
|
|
20230801,134700,37224135,5030,5030,5030,5030,0
|
|
20230801,134600,37224135,5030,5030,5030,5030,0
|
|
20230801,134500,37224135,5030,5030,5030,5030,0
|
|
20230801,134400,37224135,5030,5030,5030,5030,1
|
|
20230801,134300,37219105,5030,5030,5030,5030,0
|
|
20230801,134200,37219105,5030,5030,5030,5030,0
|
|
20230801,134100,37219105,5030,5030,5030,5030,0
|
|
20230801,134000,37219105,5030,5030,5030,5030,0
|
|
20230801,133900,37219105,5030,5030,5030,5030,0
|
|
20230801,133800,37219105,5030,5030,5030,5030,0
|
|
20230801,133700,37219105,5030,5030,5030,5030,1
|
|
20230801,133600,37214075,5030,5030,5030,5030,0
|
|
20230801,133500,37214075,5030,5030,5030,5030,0
|
|
20230801,133400,37214075,5030,5030,5030,5030,0
|
|
20230801,133300,37214075,5030,5030,5030,5030,100
|
|
20230801,133200,36711075,5030,5030,5030,5030,0
|
|
20230801,133100,36711075,5030,5030,5030,5030,1
|
|
20230801,133000,36706045,5010,5010,5010,5010,0
|
|
20230801,132900,36706045,5010,5010,5010,5010,0
|
|
20230801,132800,36706045,5010,5010,5010,5010,0
|
|
20230801,132700,36706045,5010,5010,5010,5010,0
|
|
20230801,132600,36706045,5010,5010,5010,5010,1
|
|
20230801,132500,36701035,5030,5010,5030,5010,151
|
|
20230801,132400,35944505,5010,5010,5010,5010,0
|
|
20230801,132300,35944505,5010,5010,5010,5010,10
|
|
20230801,132200,35894405,5030,5030,5030,5030,0
|
|
20230801,132100,35894405,5030,5030,5030,5030,0
|
|
20230801,132000,35894405,5030,5030,5030,5030,100
|
|
20230801,131900,35391405,5030,5030,5030,5030,5
|
|
20230801,131800,35366255,5030,5030,5030,5030,1
|
|
20230801,131700,35361225,5020,5020,5020,5020,71
|
|
20230801,131600,35004805,5020,5020,5020,5020,0
|
|
20230801,131500,35004805,5020,5020,5020,5020,0
|
|
20230801,131400,35004805,5020,5020,5020,5020,1
|
|
20230801,131300,34999785,5030,5030,5030,5030,0
|
|
20230801,131200,34999785,5030,5030,5030,5030,1
|
|
20230801,131100,34994755,5030,5030,5030,5030,0
|
|
20230801,131000,34994755,5030,5030,5030,5030,0
|
|
20230801,130900,34994755,5030,5030,5030,5030,0
|
|
20230801,130800,34994755,5030,5030,5030,5030,0
|
|
20230801,130700,34994755,5030,5030,5030,5030,0
|
|
20230801,130600,34994755,5030,5030,5030,5030,300
|
|
20230801,130500,33485755,5030,5030,5030,5030,1
|
|
20230801,130400,33480725,5030,5030,5030,5030,0
|
|
20230801,130300,33480725,5030,5030,5030,5030,0
|
|
20230801,130200,33480725,5030,5030,5030,5030,0
|
|
20230801,130100,33480725,5030,5030,5030,5030,201
|
|
20230801,130000,32469695,5030,5030,5030,5030,0
|
|
20230801,125900,32469695,5030,5030,5030,5030,1
|
|
20230801,125800,32464665,5030,5030,5030,5030,0
|
|
20230801,125700,32464665,5030,5030,5030,5030,0
|
|
20230801,125600,32464665,5030,5030,5030,5030,0
|
|
20230801,125500,32464665,5030,5030,5030,5030,6
|
|
20230801,125400,32434485,5030,5030,5030,5030,32
|
|
20230801,125300,32273525,5020,5010,5020,5010,63
|
|
20230801,125200,31957275,5020,5020,5020,5020,13
|
|
20230801,125100,31892015,5020,5020,5020,5020,0
|
|
20230801,125000,31892015,5020,5020,5020,5020,0
|
|
20230801,124900,31892015,5020,5020,5020,5020,26
|
|
20230801,124800,31761495,5030,5030,5030,5030,0
|
|
20230801,124700,31761495,5030,5030,5030,5030,0
|
|
20230801,124600,31761495,5030,5030,5030,5030,1
|
|
20230801,124500,31756465,5030,5030,5030,5030,0
|
|
20230801,124400,31756465,5030,5030,5030,5030,0
|
|
20230801,124300,31756465,5030,5030,5030,5030,0
|
|
20230801,124200,31756465,5030,5030,5030,5030,0
|
|
20230801,124100,31756465,5030,5030,5030,5030,0
|
|
20230801,124000,31756465,5030,5030,5030,5030,0
|
|
20230801,123900,31756465,5030,5030,5030,5030,4
|
|
20230801,123800,31736345,5030,5030,5030,5030,0
|
|
20230801,123700,31736345,5030,5030,5030,5030,0
|
|
20230801,123600,31736345,5030,5030,5030,5030,1
|
|
20230801,123500,31731315,5030,5030,5030,5030,0
|
|
20230801,123400,31731315,5030,5030,5030,5030,0
|
|
20230801,123300,31731315,5030,5030,5030,5030,1
|
|
20230801,123200,31726285,5030,5030,5030,5030,0
|
|
20230801,123100,31726285,5030,5030,5030,5030,0
|
|
20230801,123000,31726285,5030,5030,5030,5030,0
|
|
20230801,122900,31726285,5030,5030,5030,5030,0
|
|
20230801,122800,31726285,5030,5030,5030,5030,0
|
|
20230801,122700,31726285,5030,5030,5030,5030,1
|
|
20230801,122600,31721255,5010,5010,5010,5010,22
|
|
20230801,122500,31611035,5030,5030,5030,5030,0
|
|
20230801,122400,31611035,5030,5030,5030,5030,0
|
|
20230801,122300,31611035,5030,5030,5030,5030,0
|
|
20230801,122200,31611035,5030,5030,5030,5030,0
|
|
20230801,122100,31611035,5030,5030,5030,5030,0
|
|
20230801,122000,31611035,5030,5030,5030,5030,1
|
|
20230801,121900,31606005,5010,5010,5010,5010,0
|
|
20230801,121800,31606005,5010,5010,5010,5010,0
|
|
20230801,121700,31606005,5010,5010,5010,5010,1
|
|
20230801,121600,31600995,5030,5030,5030,5030,0
|
|
20230801,121500,31600995,5030,5030,5030,5030,0
|
|
20230801,121400,31600995,5030,5030,5030,5020,8
|
|
20230801,121300,31560805,5020,5020,5020,5020,0
|
|
20230801,121200,31560805,5020,5020,5020,5020,0
|
|
20230801,121100,31560805,5020,5020,5020,5020,0
|
|
20230801,121000,31560805,5020,5020,5020,5020,30
|
|
20230801,120900,31410205,5010,5010,5010,5010,0
|
|
20230801,120800,31410205,5010,5010,5010,5010,80
|
|
20230801,120700,31009405,5030,5030,5030,5030,1
|
|
20230801,120600,31004375,5030,5030,5030,5030,0
|
|
20230801,120500,31004375,5030,5030,5030,5030,0
|
|
20230801,120400,31004375,5030,5030,5030,5030,0
|
|
20230801,120300,31004375,5030,5030,5030,5030,0
|
|
20230801,120200,31004375,5030,5030,5030,5030,0
|
|
20230801,120100,31004375,5030,5030,5030,5030,1
|
|
20230801,120000,30999345,5030,5030,5030,5030,20
|
|
20230801,115900,30898745,5030,5030,5030,5030,0
|
|
20230801,115800,30898745,5030,5030,5030,5030,0
|
|
20230801,115700,30898745,5030,5020,5030,5020,200
|
|
20230801,115600,29892835,5020,5020,5020,5020,0
|
|
20230801,115500,29892835,5020,5020,5020,5020,1
|
|
20230801,115400,29887815,5020,5020,5020,5020,1
|
|
20230801,115300,29882795,5010,5010,5010,5010,1
|
|
20230801,115200,29877785,5020,5020,5020,5020,0
|
|
20230801,115100,29877785,5020,5020,5020,5020,0
|
|
20230801,115000,29877785,5020,5020,5020,5020,0
|
|
20230801,114900,29877785,5020,5020,5020,5020,0
|
|
20230801,114800,29877785,5020,5020,5020,5020,1
|
|
20230801,114700,29872765,5000,5000,5000,5000,0
|
|
20230801,114600,29872765,5000,5000,5000,5000,0
|
|
20230801,114500,29872765,5000,5000,5000,5000,0
|
|
20230801,114400,29872765,5000,5000,5000,5000,1
|
|
20230801,114300,29867765,5020,5020,5020,5020,0
|
|
20230801,114200,29867765,5020,5020,5020,5020,1
|
|
20230801,114100,29862745,5020,5020,5020,5020,0
|
|
20230801,114000,29862745,5020,5020,5020,5020,0
|
|
20230801,113900,29862745,5020,5020,5020,5020,0
|
|
20230801,113800,29862745,5020,5020,5020,5020,0
|
|
20230801,113700,29862745,5020,5020,5020,5020,0
|
|
20230801,113600,29862745,5020,5020,5020,5020,0
|
|
20230801,113500,29862745,5020,5020,5020,5020,1
|
|
20230801,113400,29857725,5030,5030,5030,5030,0
|
|
20230801,113300,29857725,5030,5030,5030,5030,0
|
|
20230801,113200,29857725,5030,5030,5030,5030,0
|
|
20230801,113100,29857725,5030,5030,5030,5030,0
|
|
20230801,113000,29857725,5030,5030,5030,5030,0
|
|
20230801,112900,29857725,5030,5030,5030,5030,1
|
|
20230801,112800,29852695,5030,5030,5030,5030,3
|
|
20230801,112700,29837605,5030,5030,5030,5030,0
|
|
20230801,112600,29837605,5030,5030,5030,5030,0
|
|
20230801,112500,29837605,5030,5030,5030,5030,0
|
|
20230801,112400,29837605,5030,5030,5030,5030,10
|
|
20230801,112300,29787305,5030,5030,5030,5030,0
|
|
20230801,112200,29787305,5030,5030,5030,5030,1
|
|
20230801,112100,29782275,5030,5030,5030,5030,0
|
|
20230801,112000,29782275,5030,5020,5030,5020,102
|
|
20230801,111900,29270045,4995,4995,4995,4995,0
|
|
20230801,111800,29270045,4995,4995,4995,4995,0
|
|
20230801,111700,29270045,4995,5000,5000,4995,100
|
|
20230801,111600,28770390,5020,5020,5020,5020,1
|
|
20230801,111500,28765370,5020,5020,5020,5020,0
|
|
20230801,111400,28765370,5020,5020,5020,5020,146
|
|
20230801,111300,28032450,5020,5020,5020,5020,1
|
|
20230801,111200,28027430,5020,5020,5020,5020,38
|
|
20230801,111100,27836670,5020,5020,5020,5020,11
|
|
20230801,111000,27781450,5010,5010,5010,5010,314
|
|
20230801,110900,26208310,5010,5010,5010,5010,1
|
|
20230801,110800,26203300,5000,5000,5000,5000,0
|
|
20230801,110700,26203300,5000,5000,5000,5000,0
|
|
20230801,110600,26203300,5000,5000,5000,5000,0
|
|
20230801,110500,26203300,5000,5000,5000,5000,0
|
|
20230801,110400,26203300,5000,5000,5000,5000,544
|
|
20230801,110300,23483300,5010,5010,5010,5010,1
|
|
20230801,110200,23478290,5000,5000,5000,5000,0
|
|
20230801,110100,23478290,5000,5000,5000,5000,0
|
|
20230801,110000,23478290,5000,5010,5010,5000,411
|
|
20230801,105900,21419190,5010,5010,5010,5010,10
|
|
20230801,105800,21369090,5020,5020,5020,5020,0
|
|
20230801,105700,21369090,5020,5020,5020,5020,0
|
|
20230801,105600,21369090,5020,5020,5020,5020,1
|
|
20230801,105500,21364070,5020,5020,5020,5020,0
|
|
20230801,105400,21364070,5020,5020,5020,5020,0
|
|
20230801,105300,21364070,5020,5020,5020,5020,4
|
|
20230801,105200,21343990,5000,5000,5000,5000,0
|
|
20230801,105100,21343990,5000,5010,5010,5000,48
|
|
20230801,105000,21103530,5020,5010,5020,5010,201
|
|
20230801,104900,20096510,5010,5010,5010,5010,20
|
|
20230801,104800,19996310,5010,5010,5010,5010,0
|
|
20230801,104700,19996310,5010,5010,5010,5010,0
|
|
20230801,104600,19996310,5010,5010,5010,5010,0
|
|
20230801,104500,19996310,5010,5010,5010,5010,0
|
|
20230801,104400,19996310,5010,5020,5020,5010,26
|
|
20230801,104300,19865840,5020,5020,5020,5020,71
|
|
20230801,104200,19509420,5020,5020,5020,5020,0
|
|
20230801,104100,19509420,5020,5010,5020,5010,58
|
|
20230801,104000,19218340,5020,5020,5020,5020,0
|
|
20230801,103900,19218340,5020,5020,5020,5020,0
|
|
20230801,103800,19218340,5020,5020,5020,5020,0
|
|
20230801,103700,19218340,5020,5020,5020,5020,1
|
|
20230801,103600,19213320,5010,5010,5010,5010,2
|
|
20230801,103500,19203300,5020,5020,5020,5020,87
|
|
20230801,103400,18766560,5020,5020,5020,5020,224
|
|
20230801,103300,17642080,5020,5020,5020,5020,300
|
|
20230801,103200,16136080,5020,5020,5020,5020,0
|
|
20230801,103100,16136080,5020,5020,5020,5020,1
|
|
20230801,103000,16131060,5020,5020,5020,5020,0
|
|
20230801,102900,16131060,5020,5020,5020,5020,2
|
|
20230801,102800,16121020,5020,5020,5020,5020,0
|
|
20230801,102700,16121020,5020,5020,5020,5020,0
|
|
20230801,102600,16121020,5020,5020,5020,5020,0
|
|
20230801,102500,16121020,5020,5020,5020,5020,0
|
|
20230801,102400,16121020,5020,5020,5020,5020,1
|
|
20230801,102300,16116000,5010,5010,5010,5010,0
|
|
20230801,102200,16116000,5010,5020,5020,5010,10
|
|
20230801,102100,16065830,5020,5020,5020,5020,60
|
|
20230801,102000,15764630,5020,5020,5020,5020,25
|
|
20230801,101900,15639130,5020,5020,5020,5020,5
|
|
20230801,101800,15614030,5030,5030,5030,5030,11
|
|
20230801,101700,15558700,5030,5030,5030,5030,0
|
|
20230801,101600,15558700,5030,5030,5030,5030,0
|
|
20230801,101500,15558700,5030,5030,5030,5030,0
|
|
20230801,101400,15558700,5030,5030,5030,5030,1
|
|
20230801,101300,15553670,5020,5020,5020,5020,0
|
|
20230801,101200,15553670,5020,5020,5020,5020,116
|
|
20230801,101100,14971350,5020,5020,5020,5020,9
|
|
20230801,101000,14926170,5020,5020,5020,5020,20
|
|
20230801,100900,14825770,5010,5010,5010,5010,0
|
|
20230801,100800,14825770,5010,5010,5010,5010,0
|
|
20230801,100700,14825770,5010,5010,5010,5010,1
|
|
20230801,100600,14820760,5020,5020,5020,5020,0
|
|
20230801,100500,14820760,5020,5020,5020,5020,1
|
|
20230801,100400,14815740,5020,5020,5020,5020,56
|
|
20230801,100300,14534620,5010,5010,5010,5010,0
|
|
20230801,100200,14534620,5010,5010,5010,5010,0
|
|
20230801,100100,14534620,5010,5010,5010,5010,0
|
|
20230801,100000,14534620,5010,5010,5010,5010,0
|
|
20230801,095900,14534620,5010,5010,5010,5010,0
|
|
20230801,095800,14534620,5010,5030,5030,5010,3
|
|
20230801,095700,14519570,5010,5010,5010,5010,0
|
|
20230801,095600,14519570,5010,5030,5030,5010,7
|
|
20230801,095500,14484380,5030,5030,5030,5030,0
|
|
20230801,095400,14484380,5030,5030,5030,5030,0
|
|
20230801,095300,14484380,5030,5030,5030,5030,0
|
|
20230801,095200,14484380,5030,5030,5030,5030,1
|
|
20230801,095100,14479350,5020,5020,5020,5020,0
|
|
20230801,095000,14479350,5020,5020,5020,5020,0
|
|
20230801,094900,14479350,5020,5020,5020,5020,0
|
|
20230801,094800,14479350,5020,5020,5020,5020,53
|
|
20230801,094700,14213290,5020,5020,5020,5020,2
|
|
20230801,094600,14203250,5030,5030,5030,5030,1
|
|
20230801,094500,14198220,5040,5040,5040,5040,0
|
|
20230801,094400,14198220,5040,5030,5040,5030,12
|
|
20230801,094300,14137760,5010,5030,5030,5010,39
|
|
20230801,094200,13941610,5030,5030,5030,5030,62
|
|
20230801,094100,13629750,5000,5000,5000,5000,0
|
|
20230801,094000,13629750,5000,5020,5030,5000,22
|
|
20230801,093900,13519320,5000,5030,5030,5000,323
|
|
20230801,093800,11902490,5000,5000,5000,5000,0
|
|
20230801,093700,11902490,5000,5000,5000,5000,0
|
|
20230801,093600,11902490,5000,5000,5000,5000,0
|
|
20230801,093500,11902490,5000,5030,5030,5000,5
|
|
20230801,093400,11877370,5020,5030,5030,5000,23
|
|
20230801,093300,11761820,5030,5030,5030,5030,1
|
|
20230801,093200,11756790,5000,5020,5020,5000,995
|
|
20230801,093100,6770170,5020,5020,5020,5020,0
|
|
20230801,093000,6770170,5020,5070,5070,5020,171
|
|
20230801,092900,5910660,5040,5040,5040,5040,37
|
|
20230801,092800,5724180,5070,5070,5070,5070,0
|
|
20230801,092700,5724180,5070,5070,5070,5070,0
|
|
20230801,092600,5724180,5070,5070,5070,5070,0
|
|
20230801,092500,5724180,5070,5070,5070,5070,0
|
|
20230801,092400,5724180,5070,5070,5070,5070,1
|
|
20230801,092300,5719110,5070,5070,5070,5070,0
|
|
20230801,092200,5719110,5070,5070,5070,5070,0
|
|
20230801,092100,5719110,5070,5070,5070,5070,2
|
|
20230801,092000,5708970,5040,5040,5040,5040,65
|
|
20230801,091900,5381370,5040,5040,5040,5040,0
|
|
20230801,091800,5381370,5040,5040,5040,5040,0
|
|
20230801,091700,5381370,5040,5040,5040,5040,0
|
|
20230801,091600,5381370,5040,5040,5040,5040,322
|
|
20230801,091500,3758490,5020,5020,5020,5020,0
|
|
20230801,091400,3758490,5020,5040,5040,5020,100
|
|
20230801,091300,3255000,5030,5030,5030,5030,20
|
|
20230801,091200,3154400,5030,5040,5040,5030,2
|
|
20230801,091100,3144330,5040,5040,5040,5040,10
|
|
20230801,091000,3093930,5040,5040,5040,5040,305
|
|
20230801,090900,1556730,5040,5040,5040,5040,60
|
|
20230801,090800,1254330,5040,5070,5070,5040,40
|
|
20230801,090700,1051560,5040,5040,5040,5040,0
|
|
20230801,090600,1051560,5040,5040,5040,5040,0
|
|
20230801,090500,1051560,5040,5040,5040,5040,0
|
|
20230801,090400,1051560,5040,5040,5040,5040,0
|
|
20230801,090300,1051560,5040,5040,5040,5040,0
|
|
20230801,090200,1051560,5040,5040,5040,5040,0
|
|
20230801,090100,1051560,5040,5040,5040,5040,46
|
|
20230801,090000,819720,5060,5060,5060,5060,162
|