616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,191300,142171340,5090,5090,5090,5090,339
|
|
20230807,191200,142171340,5090,5090,5090,5090,0
|
|
20230807,191100,142171340,5090,5090,5090,5090,0
|
|
20230807,191000,142171340,5090,5090,5090,5090,0
|
|
20230807,190900,142171340,5090,5090,5090,5090,0
|
|
20230807,190800,142171340,5090,5090,5090,5090,0
|
|
20230807,190700,142171340,5090,5090,5090,5090,0
|
|
20230807,190600,142171340,5090,5090,5090,5090,0
|
|
20230807,190500,142171340,5090,5090,5090,5090,0
|
|
20230807,190400,142171340,5090,5090,5090,5090,0
|
|
20230807,190300,142171340,5090,5090,5090,5090,0
|
|
20230807,190200,142171340,5090,5090,5090,5090,0
|
|
20230807,190100,142171340,5090,5090,5090,5090,0
|
|
20230807,190000,142171340,5090,5090,5090,5090,0
|
|
20230807,185900,142171340,5090,5090,5090,5090,0
|
|
20230807,185800,142171340,5090,5090,5090,5090,0
|
|
20230807,185700,142171340,5090,5090,5090,5090,0
|
|
20230807,185600,142171340,5090,5090,5090,5090,0
|
|
20230807,185500,142171340,5090,5090,5090,5090,0
|
|
20230807,185400,142171340,5090,5090,5090,5090,0
|
|
20230807,185300,142171340,5090,5090,5090,5090,0
|
|
20230807,185200,142171340,5090,5090,5090,5090,0
|
|
20230807,185100,142171340,5090,5090,5090,5090,0
|
|
20230807,185000,142171340,5090,5090,5090,5090,0
|
|
20230807,184900,142171340,5090,5090,5090,5090,0
|
|
20230807,184800,142171340,5090,5090,5090,5090,0
|
|
20230807,184700,142171340,5090,5090,5090,5090,0
|
|
20230807,184600,142171340,5090,5090,5090,5090,0
|
|
20230807,184500,142171340,5090,5090,5090,5090,0
|
|
20230807,184400,142171340,5090,5090,5090,5090,0
|
|
20230807,184300,142171340,5090,5090,5090,5090,339
|
|
20230807,184200,142171340,5090,5090,5090,5090,0
|
|
20230807,184100,142171340,5090,5090,5090,5090,0
|
|
20230807,184000,142171340,5090,5090,5090,5090,0
|
|
20230807,183900,142171340,5090,5090,5090,5090,0
|
|
20230807,183800,142171340,5090,5090,5090,5090,0
|
|
20230807,183700,142171340,5090,5090,5090,5090,0
|
|
20230807,183600,142171340,5090,5090,5090,5090,0
|
|
20230807,183500,142171340,5090,5090,5090,5090,0
|
|
20230807,183400,142171340,5090,5090,5090,5090,0
|
|
20230807,183300,142171340,5090,5090,5090,5090,0
|
|
20230807,183200,142171340,5090,5090,5090,5090,0
|
|
20230807,183100,142171340,5090,5090,5090,5090,0
|
|
20230807,183000,142171340,5090,5090,5090,5090,0
|
|
20230807,182900,142171340,5090,5090,5090,5090,0
|
|
20230807,182800,142171340,5090,5090,5090,5090,0
|
|
20230807,182700,142171340,5090,5090,5090,5090,0
|
|
20230807,182600,142171340,5090,5090,5090,5090,0
|
|
20230807,182500,142171340,5090,5090,5090,5090,0
|
|
20230807,182400,142171340,5090,5090,5090,5090,0
|
|
20230807,182300,142171340,5090,5090,5090,5090,0
|
|
20230807,182200,142171340,5090,5090,5090,5090,0
|
|
20230807,182100,142171340,5090,5090,5090,5090,0
|
|
20230807,182000,142171340,5090,5090,5090,5090,0
|
|
20230807,181900,142171340,5090,5090,5090,5090,0
|
|
20230807,181800,142171340,5090,5090,5090,5090,0
|
|
20230807,181700,142171340,5090,5090,5090,5090,0
|
|
20230807,181600,142171340,5090,5090,5090,5090,0
|
|
20230807,181500,142171340,5090,5090,5090,5090,0
|
|
20230807,181400,142171340,5090,5090,5090,5090,0
|
|
20230807,181300,142171340,5090,5090,5090,5090,339
|
|
20230807,181200,142171340,5090,5090,5090,5090,0
|
|
20230807,181100,142171340,5090,5090,5090,5090,0
|
|
20230807,181000,142171340,5090,5090,5090,5090,0
|
|
20230807,180900,142171340,5090,5090,5090,5090,0
|
|
20230807,180800,142171340,5090,5090,5090,5090,0
|
|
20230807,180700,142171340,5090,5090,5090,5090,0
|
|
20230807,180600,142171340,5090,5090,5090,5090,0
|
|
20230807,180500,142171340,5090,5090,5090,5090,0
|
|
20230807,180400,142171340,5090,5090,5090,5090,0
|
|
20230807,180300,142171340,5090,5090,5090,5090,0
|
|
20230807,180200,142171340,5090,5090,5090,5090,0
|
|
20230807,180100,142171340,5090,5090,5090,5090,0
|
|
20230807,180000,142171340,5090,5090,5090,5090,0
|
|
20230807,175900,142171340,5090,5090,5090,5090,0
|
|
20230807,175800,142171340,5090,5090,5090,5090,0
|
|
20230807,175700,142171340,5090,5090,5090,5090,0
|
|
20230807,175600,142171340,5090,5090,5090,5090,0
|
|
20230807,175500,142171340,5090,5090,5090,5090,0
|
|
20230807,175400,142171340,5090,5090,5090,5090,0
|
|
20230807,175300,142171340,5090,5090,5090,5090,0
|
|
20230807,175200,142171340,5090,5090,5090,5090,0
|
|
20230807,175100,142171340,5090,5090,5090,5090,0
|
|
20230807,175000,142171340,5090,5090,5090,5090,0
|
|
20230807,174900,142171340,5090,5090,5090,5090,0
|
|
20230807,174800,142171340,5090,5090,5090,5090,0
|
|
20230807,174700,142171340,5090,5090,5090,5090,0
|
|
20230807,174600,142171340,5090,5090,5090,5090,0
|
|
20230807,174500,142171340,5090,5090,5090,5090,0
|
|
20230807,174400,142171340,5090,5090,5090,5090,0
|
|
20230807,174300,142171340,5090,5090,5090,5090,339
|
|
20230807,174200,142171340,5090,5090,5090,5090,0
|
|
20230807,174100,142171340,5090,5090,5090,5090,0
|
|
20230807,174000,142171340,5090,5090,5090,5090,0
|
|
20230807,173900,142171340,5090,5090,5090,5090,0
|
|
20230807,173800,142171340,5090,5090,5090,5090,0
|
|
20230807,173700,142171340,5090,5090,5090,5090,0
|
|
20230807,173600,142171340,5090,5090,5090,5090,0
|
|
20230807,173500,142171340,5090,5090,5090,5090,0
|
|
20230807,173400,142171340,5090,5090,5090,5090,0
|
|
20230807,173300,142171340,5090,5090,5090,5090,0
|
|
20230807,173200,142171340,5090,5090,5090,5090,0
|
|
20230807,173100,142171340,5090,5090,5090,5090,0
|
|
20230807,173000,142171340,5090,5090,5090,5090,0
|
|
20230807,172900,142171340,5090,5090,5090,5090,0
|
|
20230807,172800,142171340,5090,5090,5090,5090,0
|
|
20230807,172700,142171340,5090,5090,5090,5090,0
|
|
20230807,172600,142171340,5090,5090,5090,5090,0
|
|
20230807,172500,142171340,5090,5090,5090,5090,0
|
|
20230807,172400,142171340,5090,5090,5090,5090,0
|
|
20230807,172300,142171340,5090,5090,5090,5090,0
|
|
20230807,172200,142171340,5090,5090,5090,5090,0
|
|
20230807,172100,142171340,5090,5090,5090,5090,0
|
|
20230807,172000,142171340,5090,5090,5090,5090,0
|
|
20230807,171900,142171340,5090,5090,5090,5090,0
|
|
20230807,171800,142171340,5090,5090,5090,5090,0
|
|
20230807,171700,142171340,5090,5090,5090,5090,0
|
|
20230807,171600,142171340,5090,5090,5090,5090,0
|
|
20230807,171500,142171340,5090,5090,5090,5090,0
|
|
20230807,171400,142171340,5090,5090,5090,5090,0
|
|
20230807,171300,142171340,5090,5090,5090,5090,339
|
|
20230807,171200,142171340,5090,5090,5090,5090,0
|
|
20230807,171100,142171340,5090,5090,5090,5090,0
|
|
20230807,171000,142171340,5090,5090,5090,5090,0
|
|
20230807,170900,142171340,5090,5090,5090,5090,0
|
|
20230807,170800,142171340,5090,5090,5090,5090,0
|
|
20230807,170700,142171340,5090,5090,5090,5090,0
|
|
20230807,170600,142171340,5090,5090,5090,5090,0
|
|
20230807,170500,142171340,5090,5090,5090,5090,0
|
|
20230807,170400,142171340,5090,5090,5090,5090,0
|
|
20230807,170300,142171340,5090,5090,5090,5090,0
|
|
20230807,170200,142171340,5090,5090,5090,5090,0
|
|
20230807,170100,142171340,5090,5090,5090,5090,0
|
|
20230807,170000,142171340,5090,5090,5090,5090,0
|
|
20230807,165900,142171340,5090,5090,5090,5090,0
|
|
20230807,165800,142171340,5090,5090,5090,5090,0
|
|
20230807,165700,142171340,5090,5090,5090,5090,0
|
|
20230807,165600,142171340,5090,5090,5090,5090,0
|
|
20230807,165500,142171340,5090,5090,5090,5090,0
|
|
20230807,165400,142171340,5090,5090,5090,5090,0
|
|
20230807,165300,142171340,5090,5090,5090,5090,0
|
|
20230807,165200,142171340,5090,5090,5090,5090,0
|
|
20230807,165100,142171340,5090,5090,5090,5090,0
|
|
20230807,165000,142171340,5090,5090,5090,5090,0
|
|
20230807,164900,142171340,5090,5090,5090,5090,0
|
|
20230807,164800,142171340,5090,5090,5090,5090,0
|
|
20230807,164700,142171340,5090,5090,5090,5090,0
|
|
20230807,164600,142171340,5090,5090,5090,5090,0
|
|
20230807,164500,142171340,5090,5090,5090,5090,0
|
|
20230807,164400,142171340,5090,5090,5090,5090,0
|
|
20230807,164300,142171340,5090,5090,5090,5090,339
|
|
20230807,164200,142171340,5090,5090,5090,5090,0
|
|
20230807,164100,142171340,5090,5090,5090,5090,0
|
|
20230807,164000,142171340,5090,5090,5090,5090,0
|
|
20230807,163900,142171340,5090,5090,5090,5090,0
|
|
20230807,163800,142171340,5090,5090,5090,5090,0
|
|
20230807,163700,142171340,5090,5090,5090,5090,0
|
|
20230807,163600,142171340,5090,5090,5090,5090,0
|
|
20230807,163500,142171340,5090,5090,5090,5090,0
|
|
20230807,163400,142171340,5090,5090,5090,5090,0
|
|
20230807,163300,142171340,5090,5090,5090,5090,0
|
|
20230807,163200,142171340,5090,5090,5090,5090,0
|
|
20230807,163100,142171340,5090,5090,5090,5090,0
|
|
20230807,163000,142171340,5090,5090,5090,5090,0
|
|
20230807,162900,142171340,5090,5090,5090,5090,0
|
|
20230807,162800,142171340,5090,5090,5090,5090,0
|
|
20230807,162700,142171340,5090,5090,5090,5090,0
|
|
20230807,162600,142171340,5090,5090,5090,5090,0
|
|
20230807,162500,142171340,5090,5090,5090,5090,0
|
|
20230807,162400,142171340,5090,5090,5090,5090,0
|
|
20230807,162300,142171340,5090,5090,5090,5090,0
|
|
20230807,162200,142171340,5090,5090,5090,5090,0
|
|
20230807,162100,142171340,5090,5090,5090,5090,0
|
|
20230807,162000,142171340,5090,5090,5090,5090,0
|
|
20230807,161900,142171340,5090,5090,5090,5090,0
|
|
20230807,161800,142171340,5090,5090,5090,5090,0
|
|
20230807,161700,142171340,5090,5090,5090,5090,0
|
|
20230807,161600,142171340,5090,5090,5090,5090,0
|
|
20230807,161500,142171340,5090,5090,5090,5090,0
|
|
20230807,161400,142171340,5090,5090,5090,5090,0
|
|
20230807,161300,142171340,5090,5090,5090,5090,339
|
|
20230807,161200,142171340,5090,5090,5090,5090,0
|
|
20230807,161100,142171340,5090,5090,5090,5090,0
|
|
20230807,161000,142171340,5090,5090,5090,5090,0
|
|
20230807,160900,142171340,5090,5090,5090,5090,0
|
|
20230807,160800,142171340,5090,5090,5090,5090,0
|
|
20230807,160700,142171340,5090,5090,5090,5090,0
|
|
20230807,160600,142171340,5090,5090,5090,5090,0
|
|
20230807,160500,142171340,5090,5090,5090,5090,0
|
|
20230807,160400,142171340,5090,5090,5090,5090,0
|
|
20230807,160300,142171340,5090,5090,5090,5090,0
|
|
20230807,160200,142171340,5090,5090,5090,5090,0
|
|
20230807,160100,142171340,5090,5090,5090,5090,0
|
|
20230807,160000,142171340,5090,5090,5090,5090,0
|
|
20230807,155900,142171340,5090,5090,5090,5090,0
|
|
20230807,155800,142171340,5090,5090,5090,5090,0
|
|
20230807,155700,142171340,5090,5090,5090,5090,0
|
|
20230807,155600,142171340,5090,5090,5090,5090,0
|
|
20230807,155500,142171340,5090,5090,5090,5090,0
|
|
20230807,155400,142171340,5090,5090,5090,5090,0
|
|
20230807,155300,142171340,5090,5090,5090,5090,0
|
|
20230807,155200,142171340,5090,5090,5090,5090,0
|
|
20230807,155100,142171340,5090,5090,5090,5090,0
|
|
20230807,155000,142171340,5090,5090,5090,5090,0
|
|
20230807,154900,142171340,5090,5090,5090,5090,0
|
|
20230807,154800,142171340,5090,5090,5090,5090,0
|
|
20230807,154700,142171340,5090,5090,5090,5090,0
|
|
20230807,154600,142171340,5090,5090,5090,5090,0
|
|
20230807,154500,142171340,5090,5090,5090,5090,0
|
|
20230807,154400,142171340,5090,5090,5090,5090,0
|
|
20230807,154300,142171340,5090,5090,5090,5090,339
|
|
20230807,154200,142171340,5090,5090,5090,5090,0
|
|
20230807,154100,142171340,5090,5090,5090,5090,0
|
|
20230807,154000,142171340,5090,5090,5090,5090,0
|
|
20230807,153900,142171340,5090,5090,5090,5090,0
|
|
20230807,153800,142171340,5090,5090,5090,5090,0
|
|
20230807,153700,142171340,5090,5090,5090,5090,0
|
|
20230807,153600,142171340,5090,5090,5090,5090,0
|
|
20230807,153500,142171340,5090,5090,5090,5090,0
|
|
20230807,153400,142171340,5090,5090,5090,5090,0
|
|
20230807,153300,142171340,5090,5090,5090,5090,0
|
|
20230807,153200,142171340,5090,5090,5090,5090,0
|
|
20230807,153100,142171340,5090,5090,5090,5090,0
|
|
20230807,153000,142171340,5090,5090,5090,5090,339
|
|
20230807,152900,140445830,5080,5080,5080,5080,0
|
|
20230807,152800,140445830,5080,5080,5080,5080,0
|
|
20230807,152700,140445830,5080,5080,5080,5080,0
|
|
20230807,152600,140445830,5080,5080,5080,5080,0
|
|
20230807,152500,140445830,5080,5080,5080,5080,0
|
|
20230807,152400,140445830,5080,5080,5080,5080,0
|
|
20230807,152300,140445830,5080,5080,5080,5080,0
|
|
20230807,152200,140445830,5080,5080,5080,5080,0
|
|
20230807,152100,140445830,5080,5080,5080,5080,0
|
|
20230807,152000,140445830,5080,5080,5080,5080,0
|
|
20230807,151900,140445830,5080,5070,5080,5070,134
|
|
20230807,151800,139765120,5070,5070,5070,5070,0
|
|
20230807,151700,139765120,5070,5060,5070,5060,163
|
|
20230807,151600,138940330,5070,5070,5070,5030,1178
|
|
20230807,151500,133009930,5060,5060,5060,5060,2
|
|
20230807,151400,132999810,5080,5080,5080,5080,1
|
|
20230807,151300,132994730,5060,5060,5060,5060,0
|
|
20230807,151200,132994730,5060,5060,5060,5060,0
|
|
20230807,151100,132994730,5060,5070,5080,5050,355
|
|
20230807,151000,131197050,5070,5070,5070,5070,0
|
|
20230807,150900,131197050,5070,5060,5070,5060,6
|
|
20230807,150800,131166650,5060,5060,5060,5060,2
|
|
20230807,150700,131156530,5060,5060,5060,5060,0
|
|
20230807,150600,131156530,5060,5060,5060,5060,0
|
|
20230807,150500,131156530,5060,5060,5060,5060,30
|
|
20230807,150400,131004730,5060,5060,5060,5060,4
|
|
20230807,150300,130984490,5080,5080,5080,5080,0
|
|
20230807,150200,130984490,5080,5080,5080,5080,0
|
|
20230807,150100,130984490,5080,5080,5080,5080,21
|
|
20230807,150000,130877810,5080,5080,5080,5080,1
|
|
20230807,145900,130872730,5080,5050,5080,5050,32
|
|
20230807,145800,130711100,5080,5080,5080,5080,1
|
|
20230807,145700,130706020,5050,5080,5080,5050,242
|
|
20230807,145600,129482660,5080,5080,5080,5080,0
|
|
20230807,145500,129482660,5080,5080,5080,5080,0
|
|
20230807,145400,129482660,5080,5080,5080,5080,250
|
|
20230807,145300,128212660,5080,5080,5080,5080,0
|
|
20230807,145200,128212660,5080,5080,5080,5080,1
|
|
20230807,145100,128207580,5080,5080,5080,5080,10
|
|
20230807,145000,128156780,5080,5080,5080,5080,0
|
|
20230807,144900,128156780,5080,5080,5080,5080,0
|
|
20230807,144800,128156780,5080,5080,5080,5080,0
|
|
20230807,144700,128156780,5080,5080,5080,5080,1000
|
|
20230807,144600,123076780,5080,5080,5080,5080,3
|
|
20230807,144500,123061540,5080,5080,5080,5080,0
|
|
20230807,144400,123061540,5080,5080,5080,5080,0
|
|
20230807,144300,123061540,5080,5080,5080,5080,1
|
|
20230807,144200,123056460,5040,5040,5040,5040,0
|
|
20230807,144100,123056460,5040,5040,5040,5040,24
|
|
20230807,144000,122935500,5040,5040,5040,5040,18
|
|
20230807,143900,122844780,5040,5040,5040,5040,42
|
|
20230807,143800,122633100,5040,5040,5040,5040,0
|
|
20230807,143700,122633100,5040,5040,5040,5040,60
|
|
20230807,143600,122330700,5040,5040,5040,5040,0
|
|
20230807,143500,122330700,5040,5040,5040,5040,0
|
|
20230807,143400,122330700,5040,5040,5040,5040,1365
|
|
20230807,143300,115451100,5040,5040,5040,5040,0
|
|
20230807,143200,115451100,5040,5070,5080,5040,132
|
|
20230807,143100,114785590,5080,5080,5080,5080,1
|
|
20230807,143000,114780510,5040,5040,5040,5040,0
|
|
20230807,142900,114780510,5040,5040,5040,5040,0
|
|
20230807,142800,114780510,5040,5040,5040,5040,32
|
|
20230807,142700,114619230,5040,5040,5040,5040,10
|
|
20230807,142600,114568830,5040,5040,5040,5040,0
|
|
20230807,142500,114568830,5040,5040,5040,5040,127
|
|
20230807,142400,113928750,5040,5040,5040,5040,0
|
|
20230807,142300,113928750,5040,5040,5040,5040,214
|
|
20230807,142200,112850190,5050,5050,5050,5040,1333
|
|
20230807,142100,106125210,5080,5080,5080,5080,0
|
|
20230807,142000,106125210,5080,5080,5080,5080,0
|
|
20230807,141900,106125210,5080,5080,5080,5080,0
|
|
20230807,141800,106125210,5080,5080,5080,5080,0
|
|
20230807,141700,106125210,5080,5080,5080,5080,0
|
|
20230807,141600,106125210,5080,5080,5080,5080,0
|
|
20230807,141500,106125210,5080,5080,5080,5080,0
|
|
20230807,141400,106125210,5080,5080,5080,5080,0
|
|
20230807,141300,106125210,5080,5050,5080,5050,59
|
|
20230807,141200,105827230,5070,5070,5070,5070,9
|
|
20230807,141100,105781600,5070,5070,5070,5070,0
|
|
20230807,141000,105781600,5070,5070,5070,5070,0
|
|
20230807,140900,105781600,5070,5070,5070,5070,0
|
|
20230807,140800,105781600,5070,5070,5070,5070,2
|
|
20230807,140700,105771460,5070,5070,5070,5070,0
|
|
20230807,140600,105771460,5070,5070,5070,5070,11
|
|
20230807,140500,105715690,5070,5070,5070,5070,3
|
|
20230807,140400,105700480,5070,5070,5070,5070,0
|
|
20230807,140300,105700480,5070,5070,5070,5070,0
|
|
20230807,140200,105700480,5070,5070,5070,5070,0
|
|
20230807,140100,105700480,5070,5070,5070,5070,0
|
|
20230807,140000,105700480,5070,5070,5070,5070,0
|
|
20230807,135900,105700480,5070,5070,5070,5070,0
|
|
20230807,135800,105700480,5070,5070,5070,5070,0
|
|
20230807,135700,105700480,5070,5050,5070,5050,511
|
|
20230807,135600,103119750,5070,5070,5070,5070,0
|
|
20230807,135500,103119750,5070,5070,5070,5070,0
|
|
20230807,135400,103119750,5070,5070,5070,5070,0
|
|
20230807,135300,103119750,5070,5070,5070,5070,53
|
|
20230807,135200,102851040,5070,5070,5070,5070,0
|
|
20230807,135100,102851040,5070,5070,5070,5070,0
|
|
20230807,135000,102851040,5070,5050,5070,5050,15
|
|
20230807,134900,102775190,5050,5050,5050,5050,0
|
|
20230807,134800,102775190,5050,5050,5050,5050,0
|
|
20230807,134700,102775190,5050,5050,5050,5050,40
|
|
20230807,134600,102573190,5050,5050,5050,5050,409
|
|
20230807,134500,100507740,5050,5060,5060,5050,25
|
|
20230807,134400,100381250,5060,5060,5060,5060,0
|
|
20230807,134300,100381250,5060,5060,5060,5060,200
|
|
20230807,134200,99369250,5070,5070,5070,5070,0
|
|
20230807,134100,99369250,5070,5070,5070,5070,0
|
|
20230807,134000,99369250,5070,5070,5070,5070,0
|
|
20230807,133900,99369250,5070,5070,5070,5070,0
|
|
20230807,133800,99369250,5070,5070,5070,5070,0
|
|
20230807,133700,99369250,5070,5070,5070,5070,100
|
|
20230807,133600,98862250,5070,5070,5070,5070,1
|
|
20230807,133500,98857180,5070,5070,5070,5070,0
|
|
20230807,133400,98857180,5070,5070,5070,5070,0
|
|
20230807,133300,98857180,5070,5070,5070,5070,0
|
|
20230807,133200,98857180,5070,5070,5070,5070,0
|
|
20230807,133100,98857180,5070,5070,5070,5070,67
|
|
20230807,133000,98517490,5070,5070,5070,5070,0
|
|
20230807,132900,98517490,5070,5070,5070,5070,0
|
|
20230807,132800,98517490,5070,5070,5070,5070,95
|
|
20230807,132700,98035840,5090,5090,5090,5090,0
|
|
20230807,132600,98035840,5090,5090,5090,5090,0
|
|
20230807,132500,98035840,5090,5090,5090,5090,0
|
|
20230807,132400,98035840,5090,5090,5090,5090,20
|
|
20230807,132300,97934040,5090,5090,5090,5090,0
|
|
20230807,132200,97934040,5090,5090,5090,5090,1
|
|
20230807,132100,97928950,5040,5040,5040,5040,0
|
|
20230807,132000,97928950,5040,5040,5040,5040,0
|
|
20230807,131900,97928950,5040,5040,5040,5040,0
|
|
20230807,131800,97928950,5040,5040,5040,5040,0
|
|
20230807,131700,97928950,5040,5040,5040,5040,0
|
|
20230807,131600,97928950,5040,5040,5040,5040,0
|
|
20230807,131500,97928950,5040,5040,5040,5040,0
|
|
20230807,131400,97928950,5040,5040,5040,5040,0
|
|
20230807,131300,97928950,5040,5040,5040,5040,0
|
|
20230807,131200,97928950,5040,5040,5040,5040,0
|
|
20230807,131100,97928950,5040,5050,5050,5040,305
|
|
20230807,131000,96388740,5060,5070,5070,5060,1111
|
|
20230807,130900,90766650,5070,5070,5070,5070,0
|
|
20230807,130800,90766650,5070,5070,5070,5070,41
|
|
20230807,130700,90558780,5090,5090,5090,5090,0
|
|
20230807,130600,90558780,5090,5090,5090,5090,0
|
|
20230807,130500,90558780,5090,5090,5090,5090,0
|
|
20230807,130400,90558780,5090,5070,5090,5070,159
|
|
20230807,130300,89751470,5080,5080,5080,5080,0
|
|
20230807,130200,89751470,5080,5080,5080,5080,35
|
|
20230807,130100,89573670,5080,5080,5080,5080,0
|
|
20230807,130000,89573670,5080,5080,5080,5080,0
|
|
20230807,125900,89573670,5080,5080,5080,5080,672
|
|
20230807,125800,86159910,5080,5080,5080,5080,0
|
|
20230807,125700,86159910,5080,5080,5080,5080,7
|
|
20230807,125600,86124350,5080,5080,5080,5080,0
|
|
20230807,125500,86124350,5080,5080,5080,5080,0
|
|
20230807,125400,86124350,5080,5080,5080,5080,0
|
|
20230807,125300,86124350,5080,5080,5080,5080,0
|
|
20230807,125200,86124350,5080,5080,5080,5080,0
|
|
20230807,125100,86124350,5080,5080,5080,5080,0
|
|
20230807,125000,86124350,5080,5080,5080,5080,0
|
|
20230807,124900,86124350,5080,5080,5080,5080,0
|
|
20230807,124800,86124350,5080,5080,5080,5080,0
|
|
20230807,124700,86124350,5080,5080,5080,5080,0
|
|
20230807,124600,86124350,5080,5080,5080,5080,0
|
|
20230807,124500,86124350,5080,5080,5080,5080,0
|
|
20230807,124400,86124350,5080,5080,5080,5080,500
|
|
20230807,124300,83584350,5080,5080,5080,5080,0
|
|
20230807,124200,83584350,5080,5080,5080,5080,0
|
|
20230807,124100,83584350,5080,5080,5080,5080,5
|
|
20230807,124000,83558950,5080,5080,5080,5080,0
|
|
20230807,123900,83558950,5080,5080,5080,5080,150
|
|
20230807,123800,82796950,5090,5100,5100,5090,140
|
|
20230807,123700,82083250,5100,5100,5100,5100,32
|
|
20230807,123600,81920050,5100,5100,5100,5100,0
|
|
20230807,123500,81920050,5100,5100,5100,5100,0
|
|
20230807,123400,81920050,5100,5100,5100,5100,0
|
|
20230807,123300,81920050,5100,5100,5100,5100,0
|
|
20230807,123200,81920050,5100,5100,5100,5100,0
|
|
20230807,123100,81920050,5100,5100,5100,5100,0
|
|
20230807,123000,81920050,5100,5100,5100,5100,0
|
|
20230807,122900,81920050,5100,5100,5100,5100,0
|
|
20230807,122800,81920050,5100,5100,5100,5100,0
|
|
20230807,122700,81920050,5100,5100,5100,5100,0
|
|
20230807,122600,81920050,5100,5100,5100,5100,0
|
|
20230807,122500,81920050,5100,5100,5100,5100,1
|
|
20230807,122400,81914950,5120,5120,5120,5120,0
|
|
20230807,122300,81914950,5120,5120,5120,5120,19
|
|
20230807,122200,81817670,5120,5120,5120,5120,52
|
|
20230807,122100,81551430,5120,5120,5120,5120,76
|
|
20230807,122000,81162310,5120,5120,5120,5120,260
|
|
20230807,121900,79831110,5120,5120,5120,5120,976
|
|
20230807,121800,74833990,5120,5120,5120,5120,0
|
|
20230807,121700,74833990,5120,5120,5120,5120,0
|
|
20230807,121600,74833990,5120,5120,5120,5120,0
|
|
20230807,121500,74833990,5120,5120,5120,5120,0
|
|
20230807,121400,74833990,5120,5120,5120,5120,0
|
|
20230807,121300,74833990,5120,5120,5120,5120,5
|
|
20230807,121200,74808390,5120,5120,5120,5120,97
|
|
20230807,121100,74311750,5120,5120,5120,5120,0
|
|
20230807,121000,74311750,5120,5120,5120,5120,0
|
|
20230807,120900,74311750,5120,5120,5120,5120,0
|
|
20230807,120800,74311750,5120,5120,5120,5120,0
|
|
20230807,120700,74311750,5120,5120,5120,5120,10
|
|
20230807,120600,74260550,5120,5120,5120,5120,0
|
|
20230807,120500,74260550,5120,5120,5120,5120,0
|
|
20230807,120400,74260550,5120,5120,5120,5120,2
|
|
20230807,120300,74250310,5110,5110,5110,5110,195
|
|
20230807,120200,73253860,5110,5110,5110,5110,0
|
|
20230807,120100,73253860,5110,5110,5110,5110,0
|
|
20230807,120000,73253860,5110,5110,5110,5110,0
|
|
20230807,115900,73253860,5110,5110,5110,5110,0
|
|
20230807,115800,73253860,5110,5110,5110,5110,100
|
|
20230807,115700,72742860,5110,5110,5110,5110,0
|
|
20230807,115600,72742860,5110,5110,5110,5110,0
|
|
20230807,115500,72742860,5110,5080,5110,5080,2
|
|
20230807,115400,72732670,5110,5110,5110,5110,0
|
|
20230807,115300,72732670,5110,5110,5110,5110,21
|
|
20230807,115200,72625360,5120,5120,5120,5120,0
|
|
20230807,115100,72625360,5120,5120,5120,5120,10
|
|
20230807,115000,72574160,5110,5110,5110,5110,0
|
|
20230807,114900,72574160,5110,5110,5110,5110,58
|
|
20230807,114800,72277780,5110,5110,5110,5110,0
|
|
20230807,114700,72277780,5110,5110,5110,5110,48
|
|
20230807,114600,72032500,5100,5100,5100,5100,85
|
|
20230807,114500,71599000,5100,5100,5100,5100,0
|
|
20230807,114400,71599000,5100,5100,5100,5100,0
|
|
20230807,114300,71599000,5100,5100,5100,5100,196
|
|
20230807,114200,70599400,5100,5100,5100,5100,4
|
|
20230807,114100,70579000,5100,5100,5100,5100,0
|
|
20230807,114000,70579000,5100,5100,5100,5100,0
|
|
20230807,113900,70579000,5100,5100,5100,5100,0
|
|
20230807,113800,70579000,5100,5100,5100,5100,10
|
|
20230807,113700,70528000,5100,5100,5100,5100,10
|
|
20230807,113600,70477000,5100,5100,5100,5100,0
|
|
20230807,113500,70477000,5100,5100,5100,5100,10
|
|
20230807,113400,70426000,5100,5100,5100,5100,0
|
|
20230807,113300,70426000,5100,5100,5100,5100,0
|
|
20230807,113200,70426000,5100,5100,5100,5100,0
|
|
20230807,113100,70426000,5100,5100,5100,5100,0
|
|
20230807,113000,70426000,5100,5100,5100,5100,0
|
|
20230807,112900,70426000,5100,5100,5100,5100,1
|
|
20230807,112800,70420900,5070,5070,5070,5070,0
|
|
20230807,112700,70420900,5070,5070,5070,5070,201
|
|
20230807,112600,69401830,5070,5070,5070,5070,0
|
|
20230807,112500,69401830,5070,5070,5070,5070,200
|
|
20230807,112400,68387830,5100,5100,5100,5100,0
|
|
20230807,112300,68387830,5100,5100,5100,5100,0
|
|
20230807,112200,68387830,5100,5100,5100,5100,0
|
|
20230807,112100,68387830,5100,5100,5100,5100,0
|
|
20230807,112000,68387830,5100,5100,5100,5070,11
|
|
20230807,111900,68332000,5070,5090,5090,5070,300
|
|
20230807,111800,66808960,5080,5070,5080,5070,848
|
|
20230807,111700,62502060,5070,5070,5070,5070,200
|
|
20230807,111600,61488060,5070,5070,5070,5070,0
|
|
20230807,111500,61488060,5070,5070,5070,5070,79
|
|
20230807,111400,61087530,5060,5060,5060,5060,2
|
|
20230807,111300,61077410,5060,5060,5060,5060,50
|
|
20230807,111200,60824410,5050,5050,5050,5050,20
|
|
20230807,111100,60723410,5070,5070,5070,5070,0
|
|
20230807,111000,60723410,5070,5070,5070,5070,0
|
|
20230807,110900,60723410,5070,5070,5070,5070,5
|
|
20230807,110800,60698060,5050,5050,5050,5050,0
|
|
20230807,110700,60698060,5050,5050,5050,5050,0
|
|
20230807,110600,60698060,5050,5050,5050,5050,0
|
|
20230807,110500,60698060,5050,5070,5070,5050,382
|
|
20230807,110400,58768760,5070,5070,5070,5070,50
|
|
20230807,110300,58515260,5070,5070,5070,5070,0
|
|
20230807,110200,58515260,5070,5070,5070,5070,0
|
|
20230807,110100,58515260,5070,5070,5070,5070,301
|
|
20230807,110000,56989190,5070,5070,5070,5070,0
|
|
20230807,105900,56989190,5070,5070,5070,5070,0
|
|
20230807,105800,56989190,5070,5070,5070,5070,0
|
|
20230807,105700,56989190,5070,5070,5070,5070,0
|
|
20230807,105600,56989190,5070,5070,5070,5070,0
|
|
20230807,105500,56989190,5070,5070,5070,5070,0
|
|
20230807,105400,56989190,5070,5040,5070,5030,206
|
|
20230807,105300,55952940,5030,5030,5030,5030,0
|
|
20230807,105200,55952940,5030,5030,5030,5030,0
|
|
20230807,105100,55952940,5030,5030,5030,5030,0
|
|
20230807,105000,55952940,5030,5030,5030,5030,0
|
|
20230807,104900,55952940,5030,5030,5030,5030,25
|
|
20230807,104800,55827190,5080,5080,5080,5080,0
|
|
20230807,104700,55827190,5080,5080,5080,5080,0
|
|
20230807,104600,55827190,5080,5080,5080,5080,0
|
|
20230807,104500,55827190,5080,5080,5080,5080,0
|
|
20230807,104400,55827190,5080,5070,5080,5070,156
|
|
20230807,104300,55034780,5040,5040,5040,5040,1062
|
|
20230807,104200,49682300,5040,5040,5040,5040,54
|
|
20230807,104100,49410140,5080,5080,5080,5080,0
|
|
20230807,104000,49410140,5080,5080,5080,5080,1
|
|
20230807,103900,49405060,5040,5040,5040,5040,0
|
|
20230807,103800,49405060,5040,5030,5040,5030,270
|
|
20230807,103700,48044270,5040,5040,5040,5040,130
|
|
20230807,103600,47389070,5050,5050,5050,5050,1
|
|
20230807,103500,47384020,5050,5050,5050,5050,0
|
|
20230807,103400,47384020,5050,5050,5050,5050,0
|
|
20230807,103300,47384020,5050,5050,5050,5050,0
|
|
20230807,103200,47384020,5050,5050,5050,5050,257
|
|
20230807,103100,46086170,5060,5060,5060,5060,4
|
|
20230807,103000,46065930,5060,5060,5060,5060,96
|
|
20230807,102900,45580170,5060,5060,5060,5060,0
|
|
20230807,102800,45580170,5060,5060,5060,5060,0
|
|
20230807,102700,45580170,5060,5060,5060,5060,24
|
|
20230807,102600,45458730,5060,5060,5060,5060,0
|
|
20230807,102500,45458730,5060,5060,5060,5060,0
|
|
20230807,102400,45458730,5060,5060,5060,5060,0
|
|
20230807,102300,45458730,5060,5060,5060,5060,10
|
|
20230807,102200,45408130,5070,5070,5070,5070,0
|
|
20230807,102100,45408130,5070,5070,5070,5070,0
|
|
20230807,102000,45408130,5070,5070,5070,5070,1
|
|
20230807,101900,45403060,5070,5060,5070,5060,9
|
|
20230807,101800,45357510,5060,5060,5060,5060,1
|
|
20230807,101700,45352450,5030,5030,5030,5030,45
|
|
20230807,101600,45126100,5060,5060,5060,5060,39
|
|
20230807,101500,44928760,5030,5030,5030,5030,0
|
|
20230807,101400,44928760,5030,5030,5030,5030,0
|
|
20230807,101300,44928760,5030,5030,5030,5030,0
|
|
20230807,101200,44928760,5030,5030,5030,5030,30
|
|
20230807,101100,44777860,5030,5030,5030,5030,1
|
|
20230807,101000,44772830,5030,5040,5040,5030,278
|
|
20230807,100900,43374480,5030,5030,5030,5030,150
|
|
20230807,100800,42619980,5030,5030,5030,5030,0
|
|
20230807,100700,42619980,5030,5030,5030,5030,0
|
|
20230807,100600,42619980,5030,5030,5030,5030,0
|
|
20230807,100500,42619980,5030,5030,5030,5030,0
|
|
20230807,100400,42619980,5030,5030,5030,5030,0
|
|
20230807,100300,42619980,5030,5030,5030,5030,45
|
|
20230807,100200,42393630,5030,5030,5030,5030,312
|
|
20230807,100100,40824270,5030,5040,5040,5030,5
|
|
20230807,100000,40799100,5060,5060,5060,5060,55
|
|
20230807,095900,40520800,5060,5060,5060,5060,1
|
|
20230807,095800,40515740,5020,5040,5040,5020,950
|
|
20230807,095700,35733490,5040,5040,5040,5040,0
|
|
20230807,095600,35733490,5040,5040,5040,5040,70
|
|
20230807,095500,35380690,5040,5040,5040,5040,100
|
|
20230807,095400,34876690,5040,5040,5040,5040,0
|
|
20230807,095300,34876690,5040,5050,5050,5040,151
|
|
20230807,095200,34115350,5070,5070,5070,5070,1
|
|
20230807,095100,34110280,5080,5080,5080,5080,0
|
|
20230807,095000,34110280,5080,5080,5080,5080,0
|
|
20230807,094900,34110280,5080,5080,5080,5080,10
|
|
20230807,094800,34059480,5080,5080,5080,5080,0
|
|
20230807,094700,34059480,5080,5080,5080,5080,20
|
|
20230807,094600,33957880,5080,5080,5080,5080,0
|
|
20230807,094500,33957880,5080,5080,5080,5080,0
|
|
20230807,094400,33957880,5080,5080,5080,5080,25
|
|
20230807,094300,33830880,5080,5040,5080,5040,2
|
|
20230807,094200,33820760,5040,5040,5040,5040,50
|
|
20230807,094100,33568760,5050,5050,5050,5050,0
|
|
20230807,094000,33568760,5050,5050,5050,5050,12
|
|
20230807,093900,33508160,5080,5080,5080,5080,1
|
|
20230807,093800,33503080,5080,5080,5080,5080,1
|
|
20230807,093700,33498000,5080,5080,5080,5080,200
|
|
20230807,093600,32482000,5080,5080,5080,5080,0
|
|
20230807,093500,32482000,5080,5080,5080,5080,20
|
|
20230807,093400,32380400,5080,5080,5080,5080,615
|
|
20230807,093300,29256200,5080,5080,5080,5080,10
|
|
20230807,093200,29205400,5080,5080,5080,5080,1
|
|
20230807,093100,29200320,5050,5050,5050,5050,160
|
|
20230807,093000,28392320,5050,5050,5050,5050,0
|
|
20230807,092900,28392320,5050,5050,5050,5050,0
|
|
20230807,092800,28392320,5050,5050,5050,5050,0
|
|
20230807,092700,28392320,5050,5050,5050,5050,0
|
|
20230807,092600,28392320,5050,5050,5050,5050,0
|
|
20230807,092500,28392320,5050,5050,5050,5050,0
|
|
20230807,092400,28392320,5050,5070,5070,5050,688
|
|
20230807,092300,24916240,5050,5050,5050,5050,0
|
|
20230807,092200,24916240,5050,5050,5050,5050,0
|
|
20230807,092100,24916240,5050,5050,5050,5050,0
|
|
20230807,092000,24916240,5050,5050,5050,5050,0
|
|
20230807,091900,24916240,5050,5060,5060,5050,22
|
|
20230807,091800,24805030,5080,5080,5080,5080,0
|
|
20230807,091700,24805030,5080,5080,5080,5080,0
|
|
20230807,091600,24805030,5080,5080,5080,5080,0
|
|
20230807,091500,24805030,5080,5080,5080,5080,0
|
|
20230807,091400,24805030,5080,5080,5080,5080,0
|
|
20230807,091300,24805030,5080,5080,5080,5080,0
|
|
20230807,091200,24805030,5080,5080,5080,5080,0
|
|
20230807,091100,24805030,5080,5080,5080,5080,0
|
|
20230807,091000,24805030,5080,5080,5080,5080,0
|
|
20230807,090900,24805030,5080,5080,5080,5080,50
|
|
20230807,090800,24551030,5080,5080,5080,5080,34
|
|
20230807,090700,24378310,5080,5050,5080,5050,1138
|
|
20230807,090600,18631200,5050,5030,5050,5030,1508
|
|
20230807,090500,11016320,5030,5050,5050,5030,1211
|
|
20230807,090400,4913420,5100,5100,5100,5100,0
|
|
20230807,090300,4913420,5100,5100,5100,5100,0
|
|
20230807,090200,4913420,5100,5090,5100,5060,519
|
|
20230807,090100,2280920,5100,5140,5140,5100,72
|
|
20230807,090000,1912420,5140,5080,5140,5080,376
|