640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,193700,104241210,6070,6070,6070,6070,66
|
|
20230804,193600,104241210,6070,6070,6070,6070,0
|
|
20230804,193500,104241210,6070,6070,6070,6070,0
|
|
20230804,193400,104241210,6070,6070,6070,6070,0
|
|
20230804,193300,104241210,6070,6070,6070,6070,0
|
|
20230804,193200,104241210,6070,6070,6070,6070,0
|
|
20230804,193100,104241210,6070,6070,6070,6070,0
|
|
20230804,193000,104241210,6070,6070,6070,6070,0
|
|
20230804,192900,104241210,6070,6070,6070,6070,0
|
|
20230804,192800,104241210,6070,6070,6070,6070,0
|
|
20230804,192700,104241210,6070,6070,6070,6070,0
|
|
20230804,192600,104241210,6070,6070,6070,6070,0
|
|
20230804,192500,104241210,6070,6070,6070,6070,0
|
|
20230804,192400,104241210,6070,6070,6070,6070,0
|
|
20230804,192300,104241210,6070,6070,6070,6070,0
|
|
20230804,192200,104241210,6070,6070,6070,6070,0
|
|
20230804,192100,104241210,6070,6070,6070,6070,0
|
|
20230804,192000,104241210,6070,6070,6070,6070,0
|
|
20230804,191900,104241210,6070,6070,6070,6070,0
|
|
20230804,191800,104241210,6070,6070,6070,6070,0
|
|
20230804,191700,104241210,6070,6070,6070,6070,0
|
|
20230804,191600,104241210,6070,6070,6070,6070,0
|
|
20230804,191500,104241210,6070,6070,6070,6070,0
|
|
20230804,191400,104241210,6070,6070,6070,6070,0
|
|
20230804,191300,104241210,6070,6070,6070,6070,0
|
|
20230804,191200,104241210,6070,6070,6070,6070,0
|
|
20230804,191100,104241210,6070,6070,6070,6070,0
|
|
20230804,191000,104241210,6070,6070,6070,6070,0
|
|
20230804,190900,104241210,6070,6070,6070,6070,0
|
|
20230804,190800,104241210,6070,6070,6070,6070,0
|
|
20230804,190700,104241210,6070,6070,6070,6070,66
|
|
20230804,190600,104241210,6070,6070,6070,6070,0
|
|
20230804,190500,104241210,6070,6070,6070,6070,0
|
|
20230804,190400,104241210,6070,6070,6070,6070,0
|
|
20230804,190300,104241210,6070,6070,6070,6070,0
|
|
20230804,190200,104241210,6070,6070,6070,6070,0
|
|
20230804,190100,104241210,6070,6070,6070,6070,0
|
|
20230804,190000,104241210,6070,6070,6070,6070,0
|
|
20230804,185900,104241210,6070,6070,6070,6070,0
|
|
20230804,185800,104241210,6070,6070,6070,6070,0
|
|
20230804,185700,104241210,6070,6070,6070,6070,0
|
|
20230804,185600,104241210,6070,6070,6070,6070,0
|
|
20230804,185500,104241210,6070,6070,6070,6070,0
|
|
20230804,185400,104241210,6070,6070,6070,6070,0
|
|
20230804,185300,104241210,6070,6070,6070,6070,0
|
|
20230804,185200,104241210,6070,6070,6070,6070,0
|
|
20230804,185100,104241210,6070,6070,6070,6070,0
|
|
20230804,185000,104241210,6070,6070,6070,6070,0
|
|
20230804,184900,104241210,6070,6070,6070,6070,0
|
|
20230804,184800,104241210,6070,6070,6070,6070,0
|
|
20230804,184700,104241210,6070,6070,6070,6070,0
|
|
20230804,184600,104241210,6070,6070,6070,6070,0
|
|
20230804,184500,104241210,6070,6070,6070,6070,0
|
|
20230804,184400,104241210,6070,6070,6070,6070,0
|
|
20230804,184300,104241210,6070,6070,6070,6070,0
|
|
20230804,184200,104241210,6070,6070,6070,6070,0
|
|
20230804,184100,104241210,6070,6070,6070,6070,0
|
|
20230804,184000,104241210,6070,6070,6070,6070,0
|
|
20230804,183900,104241210,6070,6070,6070,6070,0
|
|
20230804,183800,104241210,6070,6070,6070,6070,0
|
|
20230804,183700,104241210,6070,6070,6070,6070,66
|
|
20230804,183600,104241210,6070,6070,6070,6070,0
|
|
20230804,183500,104241210,6070,6070,6070,6070,0
|
|
20230804,183400,104241210,6070,6070,6070,6070,0
|
|
20230804,183300,104241210,6070,6070,6070,6070,0
|
|
20230804,183200,104241210,6070,6070,6070,6070,0
|
|
20230804,183100,104241210,6070,6070,6070,6070,0
|
|
20230804,183000,104241210,6070,6070,6070,6070,0
|
|
20230804,182900,104241210,6070,6070,6070,6070,0
|
|
20230804,182800,104241210,6070,6070,6070,6070,0
|
|
20230804,182700,104241210,6070,6070,6070,6070,0
|
|
20230804,182600,104241210,6070,6070,6070,6070,0
|
|
20230804,182500,104241210,6070,6070,6070,6070,0
|
|
20230804,182400,104241210,6070,6070,6070,6070,0
|
|
20230804,182300,104241210,6070,6070,6070,6070,0
|
|
20230804,182200,104241210,6070,6070,6070,6070,0
|
|
20230804,182100,104241210,6070,6070,6070,6070,0
|
|
20230804,182000,104241210,6070,6070,6070,6070,0
|
|
20230804,181900,104241210,6070,6070,6070,6070,0
|
|
20230804,181800,104241210,6070,6070,6070,6070,0
|
|
20230804,181700,104241210,6070,6070,6070,6070,0
|
|
20230804,181600,104241210,6070,6070,6070,6070,0
|
|
20230804,181500,104241210,6070,6070,6070,6070,0
|
|
20230804,181400,104241210,6070,6070,6070,6070,0
|
|
20230804,181300,104241210,6070,6070,6070,6070,0
|
|
20230804,181200,104241210,6070,6070,6070,6070,0
|
|
20230804,181100,104241210,6070,6070,6070,6070,0
|
|
20230804,181000,104241210,6070,6070,6070,6070,0
|
|
20230804,180900,104241210,6070,6070,6070,6070,0
|
|
20230804,180800,104241210,6070,6070,6070,6070,0
|
|
20230804,180700,104241210,6070,6070,6070,6070,66
|
|
20230804,180600,104241210,6070,6070,6070,6070,0
|
|
20230804,180500,104241210,6070,6070,6070,6070,0
|
|
20230804,180400,104241210,6070,6070,6070,6070,0
|
|
20230804,180300,104241210,6070,6070,6070,6070,0
|
|
20230804,180200,104241210,6070,6070,6070,6070,0
|
|
20230804,180100,104241210,6070,6070,6070,6070,0
|
|
20230804,180000,104241210,6070,6070,6070,6070,0
|
|
20230804,175900,104241210,6070,6070,6070,6070,0
|
|
20230804,175800,104241210,6070,6070,6070,6070,0
|
|
20230804,175700,104241210,6070,6070,6070,6070,0
|
|
20230804,175600,104241210,6070,6070,6070,6070,0
|
|
20230804,175500,104241210,6070,6070,6070,6070,0
|
|
20230804,175400,104241210,6070,6070,6070,6070,0
|
|
20230804,175300,104241210,6070,6070,6070,6070,0
|
|
20230804,175200,104241210,6070,6070,6070,6070,0
|
|
20230804,175100,104241210,6070,6070,6070,6070,0
|
|
20230804,175000,104241210,6070,6070,6070,6070,0
|
|
20230804,174900,104241210,6070,6070,6070,6070,0
|
|
20230804,174800,104241210,6070,6070,6070,6070,0
|
|
20230804,174700,104241210,6070,6070,6070,6070,0
|
|
20230804,174600,104241210,6070,6070,6070,6070,0
|
|
20230804,174500,104241210,6070,6070,6070,6070,0
|
|
20230804,174400,104241210,6070,6070,6070,6070,0
|
|
20230804,174300,104241210,6070,6070,6070,6070,0
|
|
20230804,174200,104241210,6070,6070,6070,6070,0
|
|
20230804,174100,104241210,6070,6070,6070,6070,0
|
|
20230804,174000,104241210,6070,6070,6070,6070,0
|
|
20230804,173900,104241210,6070,6070,6070,6070,0
|
|
20230804,173800,104241210,6070,6070,6070,6070,0
|
|
20230804,173700,104241210,6070,6070,6070,6070,66
|
|
20230804,173600,104241210,6070,6070,6070,6070,0
|
|
20230804,173500,104241210,6070,6070,6070,6070,0
|
|
20230804,173400,104241210,6070,6070,6070,6070,0
|
|
20230804,173300,104241210,6070,6070,6070,6070,0
|
|
20230804,173200,104241210,6070,6070,6070,6070,0
|
|
20230804,173100,104241210,6070,6070,6070,6070,0
|
|
20230804,173000,104241210,6070,6070,6070,6070,0
|
|
20230804,172900,104241210,6070,6070,6070,6070,0
|
|
20230804,172800,104241210,6070,6070,6070,6070,0
|
|
20230804,172700,104241210,6070,6070,6070,6070,0
|
|
20230804,172600,104241210,6070,6070,6070,6070,0
|
|
20230804,172500,104241210,6070,6070,6070,6070,0
|
|
20230804,172400,104241210,6070,6070,6070,6070,0
|
|
20230804,172300,104241210,6070,6070,6070,6070,0
|
|
20230804,172200,104241210,6070,6070,6070,6070,0
|
|
20230804,172100,104241210,6070,6070,6070,6070,0
|
|
20230804,172000,104241210,6070,6070,6070,6070,0
|
|
20230804,171900,104241210,6070,6070,6070,6070,0
|
|
20230804,171800,104241210,6070,6070,6070,6070,0
|
|
20230804,171700,104241210,6070,6070,6070,6070,0
|
|
20230804,171600,104241210,6070,6070,6070,6070,0
|
|
20230804,171500,104241210,6070,6070,6070,6070,0
|
|
20230804,171400,104241210,6070,6070,6070,6070,0
|
|
20230804,171300,104241210,6070,6070,6070,6070,0
|
|
20230804,171200,104241210,6070,6070,6070,6070,0
|
|
20230804,171100,104241210,6070,6070,6070,6070,0
|
|
20230804,171000,104241210,6070,6070,6070,6070,0
|
|
20230804,170900,104241210,6070,6070,6070,6070,0
|
|
20230804,170800,104241210,6070,6070,6070,6070,0
|
|
20230804,170700,104241210,6070,6070,6070,6070,66
|
|
20230804,170600,104241210,6070,6070,6070,6070,0
|
|
20230804,170500,104241210,6070,6070,6070,6070,0
|
|
20230804,170400,104241210,6070,6070,6070,6070,0
|
|
20230804,170300,104241210,6070,6070,6070,6070,0
|
|
20230804,170200,104241210,6070,6070,6070,6070,0
|
|
20230804,170100,104241210,6070,6070,6070,6070,0
|
|
20230804,170000,104241210,6070,6070,6070,6070,0
|
|
20230804,165900,104241210,6070,6070,6070,6070,0
|
|
20230804,165800,104241210,6070,6070,6070,6070,0
|
|
20230804,165700,104241210,6070,6070,6070,6070,0
|
|
20230804,165600,104241210,6070,6070,6070,6070,0
|
|
20230804,165500,104241210,6070,6070,6070,6070,0
|
|
20230804,165400,104241210,6070,6070,6070,6070,0
|
|
20230804,165300,104241210,6070,6070,6070,6070,0
|
|
20230804,165200,104241210,6070,6070,6070,6070,0
|
|
20230804,165100,104241210,6070,6070,6070,6070,0
|
|
20230804,165000,104241210,6070,6070,6070,6070,0
|
|
20230804,164900,104241210,6070,6070,6070,6070,0
|
|
20230804,164800,104241210,6070,6070,6070,6070,0
|
|
20230804,164700,104241210,6070,6070,6070,6070,0
|
|
20230804,164600,104241210,6070,6070,6070,6070,0
|
|
20230804,164500,104241210,6070,6070,6070,6070,0
|
|
20230804,164400,104241210,6070,6070,6070,6070,0
|
|
20230804,164300,104241210,6070,6070,6070,6070,0
|
|
20230804,164200,104241210,6070,6070,6070,6070,0
|
|
20230804,164100,104241210,6070,6070,6070,6070,0
|
|
20230804,164000,104241210,6070,6070,6070,6070,0
|
|
20230804,163900,104241210,6070,6070,6070,6070,0
|
|
20230804,163800,104241210,6070,6070,6070,6070,0
|
|
20230804,163700,104241210,6070,6070,6070,6070,66
|
|
20230804,163600,104241210,6070,6070,6070,6070,0
|
|
20230804,163500,104241210,6070,6070,6070,6070,0
|
|
20230804,163400,104241210,6070,6070,6070,6070,0
|
|
20230804,163300,104241210,6070,6070,6070,6070,0
|
|
20230804,163200,104241210,6070,6070,6070,6070,0
|
|
20230804,163100,104241210,6070,6070,6070,6070,0
|
|
20230804,163000,104241210,6070,6070,6070,6070,0
|
|
20230804,162900,104241210,6070,6070,6070,6070,0
|
|
20230804,162800,104241210,6070,6070,6070,6070,0
|
|
20230804,162700,104241210,6070,6070,6070,6070,0
|
|
20230804,162600,104241210,6070,6070,6070,6070,0
|
|
20230804,162500,104241210,6070,6070,6070,6070,0
|
|
20230804,162400,104241210,6070,6070,6070,6070,0
|
|
20230804,162300,104241210,6070,6070,6070,6070,0
|
|
20230804,162200,104241210,6070,6070,6070,6070,0
|
|
20230804,162100,104241210,6070,6070,6070,6070,0
|
|
20230804,162000,104241210,6070,6070,6070,6070,0
|
|
20230804,161900,104241210,6070,6070,6070,6070,0
|
|
20230804,161800,104241210,6070,6070,6070,6070,0
|
|
20230804,161700,104241210,6070,6070,6070,6070,0
|
|
20230804,161600,104241210,6070,6070,6070,6070,0
|
|
20230804,161500,104241210,6070,6070,6070,6070,0
|
|
20230804,161400,104241210,6070,6070,6070,6070,0
|
|
20230804,161300,104241210,6070,6070,6070,6070,0
|
|
20230804,161200,104241210,6070,6070,6070,6070,0
|
|
20230804,161100,104241210,6070,6070,6070,6070,0
|
|
20230804,161000,104241210,6070,6070,6070,6070,0
|
|
20230804,160900,104241210,6070,6070,6070,6070,0
|
|
20230804,160800,104241210,6070,6070,6070,6070,0
|
|
20230804,160700,104241210,6070,6070,6070,6070,66
|
|
20230804,160600,104241210,6070,6070,6070,6070,0
|
|
20230804,160500,104241210,6070,6070,6070,6070,0
|
|
20230804,160400,104241210,6070,6070,6070,6070,0
|
|
20230804,160300,104241210,6070,6070,6070,6070,0
|
|
20230804,160200,104241210,6070,6070,6070,6070,0
|
|
20230804,160100,104241210,6070,6070,6070,6070,0
|
|
20230804,160000,104241210,6070,6070,6070,6070,0
|
|
20230804,155900,104241210,6070,6070,6070,6070,0
|
|
20230804,155800,104241210,6070,6070,6070,6070,0
|
|
20230804,155700,104241210,6070,6070,6070,6070,0
|
|
20230804,155600,104241210,6070,6070,6070,6070,0
|
|
20230804,155500,104241210,6070,6070,6070,6070,0
|
|
20230804,155400,104241210,6070,6070,6070,6070,0
|
|
20230804,155300,104241210,6070,6070,6070,6070,0
|
|
20230804,155200,104241210,6070,6070,6070,6070,0
|
|
20230804,155100,104241210,6070,6070,6070,6070,0
|
|
20230804,155000,104241210,6070,6070,6070,6070,0
|
|
20230804,154900,104241210,6070,6070,6070,6070,0
|
|
20230804,154800,104241210,6070,6070,6070,6070,0
|
|
20230804,154700,104241210,6070,6070,6070,6070,0
|
|
20230804,154600,104241210,6070,6070,6070,6070,0
|
|
20230804,154500,104241210,6070,6070,6070,6070,0
|
|
20230804,154400,104241210,6070,6070,6070,6070,0
|
|
20230804,154300,104241210,6070,6070,6070,6070,0
|
|
20230804,154200,104241210,6070,6070,6070,6070,0
|
|
20230804,154100,104241210,6070,6070,6070,6070,0
|
|
20230804,154000,104241210,6070,6070,6070,6070,0
|
|
20230804,153900,104241210,6070,6070,6070,6070,0
|
|
20230804,153800,104241210,6070,6070,6070,6070,0
|
|
20230804,153700,104241210,6070,6070,6070,6070,66
|
|
20230804,153600,104241210,6070,6070,6070,6070,0
|
|
20230804,153500,104241210,6070,6070,6070,6070,0
|
|
20230804,153400,104241210,6070,6070,6070,6070,0
|
|
20230804,153300,104241210,6070,6070,6070,6070,0
|
|
20230804,153200,104241210,6070,6070,6070,6070,0
|
|
20230804,153100,104241210,6070,6070,6070,6070,0
|
|
20230804,153000,104241210,6070,6070,6070,6070,66
|
|
20230804,152900,103840590,6070,6070,6070,6070,0
|
|
20230804,152800,103840590,6070,6070,6070,6070,0
|
|
20230804,152700,103840590,6070,6070,6070,6070,0
|
|
20230804,152600,103840590,6070,6070,6070,6070,0
|
|
20230804,152500,103840590,6070,6070,6070,6070,0
|
|
20230804,152400,103840590,6070,6070,6070,6070,0
|
|
20230804,152300,103840590,6070,6070,6070,6070,0
|
|
20230804,152200,103840590,6070,6070,6070,6070,0
|
|
20230804,152100,103840590,6070,6070,6070,6070,0
|
|
20230804,152000,103840590,6070,6070,6070,6070,0
|
|
20230804,151900,103840590,6070,6060,6070,6060,10
|
|
20230804,151800,103779940,6070,6060,6070,6060,108
|
|
20230804,151700,103125420,6070,6070,6070,6060,160
|
|
20230804,151600,102154280,6070,6070,6070,6070,4
|
|
20230804,151500,102130000,6070,6070,6070,6070,22
|
|
20230804,151400,101996460,6070,6070,6070,6070,22
|
|
20230804,151300,101862920,6070,6070,6070,6070,4
|
|
20230804,151200,101838640,6070,6070,6070,6070,198
|
|
20230804,151100,100636780,6070,6070,6070,6070,4
|
|
20230804,151000,100612500,6070,6070,6070,6070,4
|
|
20230804,150900,100588220,6060,6070,6070,6060,56
|
|
20230804,150800,100248320,6070,6070,6070,6070,5
|
|
20230804,150700,100217970,6070,6070,6070,6070,4
|
|
20230804,150600,100193690,6070,6060,6070,6060,7
|
|
20230804,150500,100151230,6060,6060,6060,6060,4
|
|
20230804,150400,100126990,6060,6060,6060,6060,4
|
|
20230804,150300,100102750,6060,6060,6060,6060,4
|
|
20230804,150200,100078510,6070,6070,6070,6070,5
|
|
20230804,150100,100048160,6070,6040,6070,6040,304
|
|
20230804,150000,98211890,6070,6070,6070,6070,4
|
|
20230804,145900,98187610,6070,6070,6070,6070,4
|
|
20230804,145800,98163330,6070,6070,6070,6070,4
|
|
20230804,145700,98139050,6070,6070,6070,6070,5
|
|
20230804,145600,98108700,6070,6070,6070,6070,4
|
|
20230804,145500,98084420,6070,6070,6070,6070,4
|
|
20230804,145400,98060140,6070,6070,6070,6070,5
|
|
20230804,145300,98029790,6070,6060,6070,6060,620
|
|
20230804,145200,94272550,6060,6050,6060,6050,158
|
|
20230804,145100,93316180,6050,6050,6050,6050,5
|
|
20230804,145000,93285930,6050,6050,6050,6050,4
|
|
20230804,144900,93261730,6050,6050,6050,6050,4
|
|
20230804,144800,93237530,6050,6050,6050,6050,4
|
|
20230804,144700,93213330,6050,6050,6050,6050,4
|
|
20230804,144600,93189130,6050,6050,6050,6050,4
|
|
20230804,144500,93164930,6060,6060,6060,6060,5
|
|
20230804,144400,93134630,6060,6060,6060,6060,4
|
|
20230804,144300,93110390,6050,6060,6060,6050,177
|
|
20230804,144200,92037850,6060,6060,6060,6060,4
|
|
20230804,144100,92013610,6060,6060,6060,6060,4
|
|
20230804,144000,91989370,6060,6060,6060,6060,5
|
|
20230804,143900,91959070,6060,6060,6060,6060,4
|
|
20230804,143800,91934830,6060,6060,6060,6060,4
|
|
20230804,143700,91910590,6060,6060,6060,6060,4
|
|
20230804,143600,91886350,6060,6060,6060,6060,4
|
|
20230804,143500,91862110,6060,6060,6060,6060,8
|
|
20230804,143400,91813630,6060,6060,6060,6060,5
|
|
20230804,143300,91783330,6060,6060,6060,6060,4
|
|
20230804,143200,91759090,6060,6060,6060,6060,4
|
|
20230804,143100,91734850,6060,6060,6060,6060,4
|
|
20230804,143000,91710610,6060,6060,6060,6060,4
|
|
20230804,142900,91686370,6060,6060,6060,6060,4
|
|
20230804,142800,91662130,6060,6060,6060,6060,5
|
|
20230804,142700,91631830,6060,6060,6060,6060,4
|
|
20230804,142600,91607590,6060,6060,6060,6060,4
|
|
20230804,142500,91583350,6060,6060,6060,6060,4
|
|
20230804,142400,91559110,6060,6060,6060,6060,4
|
|
20230804,142300,91534870,6060,6060,6060,6060,5
|
|
20230804,142200,91504570,6060,6060,6060,6060,75
|
|
20230804,142100,91050070,6060,6060,6060,6060,4
|
|
20230804,142000,91025830,6060,6060,6060,6060,4
|
|
20230804,141900,91001590,6060,6060,6060,6060,4
|
|
20230804,141800,90977350,6060,6060,6060,6060,4
|
|
20230804,141700,90953110,6060,6060,6060,6060,5
|
|
20230804,141600,90922810,6060,6060,6060,6060,20
|
|
20230804,141500,90801610,6060,6060,6060,6060,4
|
|
20230804,141400,90777370,6060,6060,6060,6060,4
|
|
20230804,141300,90753130,6060,6060,6060,6060,4
|
|
20230804,141200,90728890,6060,6060,6060,6060,4
|
|
20230804,141100,90704650,6060,6060,6060,6060,170
|
|
20230804,141000,89674450,6060,6060,6060,6060,4
|
|
20230804,140900,89650210,6060,6060,6060,6060,4
|
|
20230804,140800,89625970,6060,6060,6060,6060,4
|
|
20230804,140700,89601730,6060,6060,6060,6060,4
|
|
20230804,140600,89577490,6060,6060,6060,6060,5
|
|
20230804,140500,89547190,6060,6060,6060,6060,4
|
|
20230804,140400,89522950,6060,6060,6060,6060,4
|
|
20230804,140300,89498710,6060,6060,6060,6060,4
|
|
20230804,140200,89474470,6060,6060,6060,6060,4
|
|
20230804,140100,89450230,6060,6050,6060,6050,10
|
|
20230804,140000,89389690,6060,6060,6060,6060,5
|
|
20230804,135900,89359390,6060,6060,6060,6060,4
|
|
20230804,135800,89335150,6060,6060,6060,6060,4
|
|
20230804,135700,89310910,6060,6060,6060,6060,4
|
|
20230804,135600,89286670,6060,6060,6060,6060,4
|
|
20230804,135500,89262430,6060,6050,6060,6050,39
|
|
20230804,135400,89026440,6050,6060,6060,6050,305
|
|
20230804,135300,87181140,6060,6060,6060,6060,4
|
|
20230804,135200,87156900,6060,6060,6060,6060,292
|
|
20230804,135100,85387380,6060,6060,6060,6060,4
|
|
20230804,135000,85363140,6060,6060,6060,6060,4
|
|
20230804,134900,85338900,6050,6060,6060,6050,25
|
|
20230804,134800,85187600,6060,6060,6060,6060,8
|
|
20230804,134700,85139120,6060,6060,6060,6060,4
|
|
20230804,134600,85114880,6060,6060,6060,6060,4
|
|
20230804,134500,85090640,6060,6060,6060,6060,239
|
|
20230804,134400,83642300,6060,6060,6060,6060,4
|
|
20230804,134300,83618060,6070,6070,6070,6070,5
|
|
20230804,134200,83587710,6070,6070,6070,6070,4
|
|
20230804,134100,83563430,6070,6060,6070,6060,454
|
|
20230804,134000,80812150,6060,6060,6060,6060,234
|
|
20230804,133900,79394110,6060,6060,6060,6060,4
|
|
20230804,133800,79369870,6060,6060,6060,6060,4
|
|
20230804,133700,79345630,6060,6040,6060,6040,7
|
|
20230804,133600,79303230,6060,6060,6060,6060,4
|
|
20230804,133500,79278990,6060,6060,6060,6060,4
|
|
20230804,133400,79254750,6060,6060,6060,6060,4
|
|
20230804,133300,79230510,6060,6060,6060,6060,4
|
|
20230804,133200,79206270,6060,6060,6060,6060,5
|
|
20230804,133100,79175970,6060,6030,6060,6030,50
|
|
20230804,133000,78874350,6060,6060,6060,6060,4
|
|
20230804,132900,78850110,6060,6050,6060,6050,5
|
|
20230804,132800,78819820,6050,6050,6050,6050,4
|
|
20230804,132700,78795620,6050,6050,6050,6050,4
|
|
20230804,132600,78771420,6050,6050,6050,6050,6
|
|
20230804,132500,78735120,6050,6050,6050,6050,4
|
|
20230804,132400,78710920,6050,6050,6050,6050,85
|
|
20230804,132300,78196670,6050,6050,6050,6050,4
|
|
20230804,132200,78172470,6050,6050,6050,6050,4
|
|
20230804,132100,78148270,6050,6050,6050,6050,4
|
|
20230804,132000,78124070,6050,6050,6050,6050,5
|
|
20230804,131900,78093820,6050,6040,6050,6040,4
|
|
20230804,131800,78069640,6040,6030,6040,6030,16
|
|
20230804,131700,77973120,6040,6040,6040,6040,4
|
|
20230804,131600,77948960,6050,6040,6050,6040,135
|
|
20230804,131500,77133520,6040,6040,6040,6040,5
|
|
20230804,131400,77103320,6040,6040,6040,6040,4
|
|
20230804,131300,77079160,6040,6040,6040,6040,10
|
|
20230804,131200,77018760,6040,6040,6040,6040,21
|
|
20230804,131100,76891920,6040,6040,6040,6040,4
|
|
20230804,131000,76867760,6030,6030,6030,6030,14
|
|
20230804,130900,76783340,6030,6030,6030,6030,5
|
|
20230804,130800,76753190,6030,6030,6030,6030,4
|
|
20230804,130700,76729070,6030,6030,6030,6030,4
|
|
20230804,130600,76704950,6030,6030,6030,6030,4
|
|
20230804,130500,76680830,6030,6030,6030,6030,4
|
|
20230804,130400,76656710,6030,6030,6030,6030,4
|
|
20230804,130300,76632590,6030,6030,6030,6030,5
|
|
20230804,130200,76602440,6030,6030,6030,6030,4
|
|
20230804,130100,76578320,6030,6030,6030,6030,4
|
|
20230804,130000,76554200,6030,6030,6030,6030,4
|
|
20230804,125900,76530080,6030,6030,6030,6030,4
|
|
20230804,125800,76505960,6030,6030,6030,6030,5
|
|
20230804,125700,76475810,6030,6030,6030,6030,4
|
|
20230804,125600,76451690,6030,6030,6030,6030,4
|
|
20230804,125500,76427570,6030,6030,6030,6030,4
|
|
20230804,125400,76403450,6020,6020,6020,6020,4
|
|
20230804,125300,76379370,6020,6020,6020,6020,4
|
|
20230804,125200,76355290,6020,6020,6020,6020,5
|
|
20230804,125100,76325190,6020,6020,6020,6020,85
|
|
20230804,125000,75813490,6020,6020,6020,6020,4
|
|
20230804,124900,75789410,6020,6020,6020,6020,4
|
|
20230804,124800,75765330,6020,6000,6020,6000,295
|
|
20230804,124700,73995250,6000,6000,6000,6000,4
|
|
20230804,124600,73971250,6000,6000,6000,6000,5
|
|
20230804,124500,73941250,6000,6000,6000,6000,1004
|
|
20230804,124400,67917250,6000,6000,6000,6000,4
|
|
20230804,124300,67893250,6000,6000,6000,6000,774
|
|
20230804,124200,63249250,5980,6000,6000,5980,6
|
|
20230804,124100,63213290,6000,6000,6000,6000,5
|
|
20230804,124000,63183290,6000,6000,6000,6000,4
|
|
20230804,123900,63159290,6000,6000,6000,6000,4
|
|
20230804,123800,63135290,6000,6000,6000,6000,4
|
|
20230804,123700,63111290,6000,6000,6000,6000,4
|
|
20230804,123600,63087290,6000,6000,6000,6000,4
|
|
20230804,123500,63063290,6000,6000,6000,6000,5
|
|
20230804,123400,63033290,6000,6000,6000,6000,4
|
|
20230804,123300,63009290,6000,5980,6000,5980,13
|
|
20230804,123200,62931470,6000,6000,6000,6000,4
|
|
20230804,123100,62907470,6000,5990,6000,5990,68
|
|
20230804,123000,62500110,5990,5990,5990,5990,19
|
|
20230804,122900,62386300,5990,5990,5990,5990,5
|
|
20230804,122800,62356350,6000,5990,6000,5990,5
|
|
20230804,122700,62326360,6000,5990,6000,5990,12
|
|
20230804,122600,62254440,5990,5980,5990,5980,35
|
|
20230804,122500,62045100,5990,5990,5990,5990,4
|
|
20230804,122400,62021140,5990,5990,5990,5990,5
|
|
20230804,122300,61991190,6000,6000,6000,6000,4
|
|
20230804,122200,61967190,6000,6000,6000,6000,4
|
|
20230804,122100,61943190,6000,6000,6000,6000,4
|
|
20230804,122000,61919190,6000,6000,6000,6000,4
|
|
20230804,121900,61895190,6000,6000,6000,6000,4
|
|
20230804,121800,61871190,6000,6000,6000,6000,5
|
|
20230804,121700,61841190,6000,6000,6000,6000,4
|
|
20230804,121600,61817190,6000,6000,6000,6000,4
|
|
20230804,121500,61793190,6000,6000,6000,6000,4
|
|
20230804,121400,61769190,6000,6000,6000,6000,4
|
|
20230804,121300,61745190,6000,6000,6000,6000,4
|
|
20230804,121200,61721190,6000,6000,6000,6000,5
|
|
20230804,121100,61691190,6000,6000,6000,6000,4
|
|
20230804,121000,61667190,6000,6000,6000,6000,4
|
|
20230804,120900,61643190,6000,6000,6000,6000,4
|
|
20230804,120800,61619190,6000,6000,6000,6000,4
|
|
20230804,120700,61595190,6000,6000,6000,6000,5
|
|
20230804,120600,61565190,6000,6000,6000,6000,4
|
|
20230804,120500,61541190,6000,6000,6000,6000,4
|
|
20230804,120400,61517190,6000,6000,6000,6000,4
|
|
20230804,120300,61493190,6000,6000,6000,6000,4
|
|
20230804,120200,61469190,6000,6000,6000,6000,4
|
|
20230804,120100,61445190,6000,6000,6000,6000,5
|
|
20230804,120000,61415190,6000,6000,6000,6000,4
|
|
20230804,115900,61391190,6000,6000,6000,6000,4
|
|
20230804,115800,61367190,6000,6000,6000,6000,4
|
|
20230804,115700,61343190,6000,6000,6000,6000,4
|
|
20230804,115600,61319190,6000,5980,6000,5980,33
|
|
20230804,115500,61121770,5990,6000,6000,5990,6
|
|
20230804,115400,61085780,6000,6000,6000,6000,4
|
|
20230804,115300,61061780,6000,6000,6000,6000,4
|
|
20230804,115200,61037780,6000,6000,6000,6000,4
|
|
20230804,115100,61013780,6000,6000,6000,6000,4
|
|
20230804,115000,60989780,6000,6000,6000,6000,5
|
|
20230804,114900,60959780,6000,6000,6000,6000,4
|
|
20230804,114800,60935780,6000,6000,6000,6000,4
|
|
20230804,114700,60911780,6000,6000,6000,6000,4
|
|
20230804,114600,60887780,6000,6000,6000,6000,4
|
|
20230804,114500,60863780,6000,6000,6000,6000,4
|
|
20230804,114400,60839780,6000,6000,6000,6000,5
|
|
20230804,114300,60809780,6000,6000,6000,6000,4
|
|
20230804,114200,60785780,6000,6000,6000,6000,4
|
|
20230804,114100,60761780,6000,6000,6000,6000,4
|
|
20230804,114000,60737780,6000,6000,6000,6000,4
|
|
20230804,113900,60713780,6000,6000,6000,6000,4
|
|
20230804,113800,60689780,6000,6000,6000,6000,5
|
|
20230804,113700,60659780,6000,6000,6000,6000,5
|
|
20230804,113600,60629780,6000,6000,6000,6000,4
|
|
20230804,113500,60605780,6000,6000,6000,6000,5
|
|
20230804,113400,60575780,6000,6000,6000,6000,14
|
|
20230804,113300,60491780,6000,6000,6000,6000,160
|
|
20230804,113200,59531780,6000,5980,6000,5980,63
|
|
20230804,113100,59154960,6000,6000,6000,6000,4
|
|
20230804,113000,59130960,6000,6000,6000,6000,4
|
|
20230804,112900,59106960,6000,6000,6000,6000,4
|
|
20230804,112800,59082960,5990,6000,6000,5990,5
|
|
20230804,112700,59052970,6000,6000,6000,6000,5
|
|
20230804,112600,59022970,6000,6000,6000,6000,4
|
|
20230804,112500,58998970,6000,6000,6000,6000,4
|
|
20230804,112400,58974970,6000,6000,6000,6000,4
|
|
20230804,112300,58950970,6000,6000,6000,6000,8
|
|
20230804,112200,58902970,6000,6000,6000,6000,4
|
|
20230804,112100,58878970,6000,6000,6000,6000,5
|
|
20230804,112000,58848970,6000,6000,6000,6000,4
|
|
20230804,111900,58824970,6000,6000,6000,6000,4
|
|
20230804,111800,58800970,6000,6000,6000,6000,4
|
|
20230804,111700,58776970,6000,6000,6000,6000,4
|
|
20230804,111600,58752970,6000,6000,6000,6000,5
|
|
20230804,111500,58722970,6000,6000,6000,6000,4
|
|
20230804,111400,58698970,6000,6000,6000,6000,4
|
|
20230804,111300,58674970,6000,6000,6000,6000,4
|
|
20230804,111200,58650970,6000,6000,6000,6000,4
|
|
20230804,111100,58626970,6000,6000,6000,6000,4
|
|
20230804,111000,58602970,6000,6000,6000,6000,5
|
|
20230804,110900,58572970,6000,6000,6000,6000,4
|
|
20230804,110800,58548970,5990,5990,5990,5990,158
|
|
20230804,110700,57602550,5990,6000,6000,5990,18
|
|
20230804,110600,57494650,6000,5990,6000,5990,45
|
|
20230804,110500,57225060,6000,6000,6000,6000,5
|
|
20230804,110400,57195060,6000,6000,6000,6000,675
|
|
20230804,110300,53145060,6000,6000,6000,6000,80
|
|
20230804,110200,52665060,5980,5980,5980,5980,0
|
|
20230804,110100,52665060,5980,5980,5980,5980,0
|
|
20230804,110000,52665060,5980,5980,5980,5980,0
|
|
20230804,105900,52665060,5980,5980,5980,5980,0
|
|
20230804,105800,52665060,5980,5980,5980,5980,0
|
|
20230804,105700,52665060,5980,5980,5980,5980,0
|
|
20230804,105600,52665060,5980,5980,5980,5980,0
|
|
20230804,105500,52665060,5980,5980,5980,5980,18
|
|
20230804,105400,52557420,6000,6000,6000,6000,0
|
|
20230804,105300,52557420,6000,6000,6000,6000,0
|
|
20230804,105200,52557420,6000,6000,6000,6000,0
|
|
20230804,105100,52557420,6000,6000,6000,6000,0
|
|
20230804,105000,52557420,6000,6000,6000,6000,0
|
|
20230804,104900,52557420,6000,6000,6000,6000,0
|
|
20230804,104800,52557420,6000,6000,6000,6000,0
|
|
20230804,104700,52557420,6000,6000,6000,6000,0
|
|
20230804,104600,52557420,6000,6000,6000,6000,0
|
|
20230804,104500,52557420,6000,6000,6000,6000,0
|
|
20230804,104400,52557420,6000,6000,6000,6000,0
|
|
20230804,104300,52557420,6000,6000,6000,6000,100
|
|
20230804,104200,51957420,6000,6000,6000,6000,4
|
|
20230804,104100,51933420,5980,5980,5980,5980,0
|
|
20230804,104000,51933420,5980,5980,5980,5980,0
|
|
20230804,103900,51933420,5980,5980,5980,5980,0
|
|
20230804,103800,51933420,5980,5980,5980,5980,0
|
|
20230804,103700,51933420,5980,5980,5980,5980,0
|
|
20230804,103600,51933420,5980,5980,5980,5980,0
|
|
20230804,103500,51933420,5980,5980,5980,5980,0
|
|
20230804,103400,51933420,5980,5980,5980,5980,22
|
|
20230804,103300,51801860,5990,5990,5990,5990,0
|
|
20230804,103200,51801860,5990,5990,5990,5990,0
|
|
20230804,103100,51801860,5990,5990,5990,5990,0
|
|
20230804,103000,51801860,5990,5990,5990,5990,0
|
|
20230804,102900,51801860,5990,5990,5990,5990,0
|
|
20230804,102800,51801860,5990,5990,5990,5990,0
|
|
20230804,102700,51801860,5990,5990,5990,5990,0
|
|
20230804,102600,51801860,5990,5990,5990,5990,0
|
|
20230804,102500,51801860,5990,5990,5990,5990,0
|
|
20230804,102400,51801860,5990,5990,5990,5990,0
|
|
20230804,102300,51801860,5990,5990,5990,5990,0
|
|
20230804,102200,51801860,5990,5990,5990,5990,0
|
|
20230804,102100,51801860,5990,5990,5990,5990,0
|
|
20230804,102000,51801860,5990,5990,5990,5990,0
|
|
20230804,101900,51801860,5990,5990,5990,5990,0
|
|
20230804,101800,51801860,5990,5990,5990,5990,0
|
|
20230804,101700,51801860,5990,5990,5990,5990,0
|
|
20230804,101600,51801860,5990,5990,5990,5990,0
|
|
20230804,101500,51801860,5990,5990,5990,5990,1
|
|
20230804,101400,51795870,5990,5990,5990,5990,0
|
|
20230804,101300,51795870,5990,5990,5990,5990,2
|
|
20230804,101200,51783890,5980,5980,5980,5980,0
|
|
20230804,101100,51783890,5980,5980,5980,5980,0
|
|
20230804,101000,51783890,5980,5980,5980,5980,0
|
|
20230804,100900,51783890,5980,5980,5980,5980,0
|
|
20230804,100800,51783890,5980,5980,5980,5980,0
|
|
20230804,100700,51783890,5980,5980,5980,5980,0
|
|
20230804,100600,51783890,5980,5980,5980,5980,0
|
|
20230804,100500,51783890,5980,5990,5990,5980,4
|
|
20230804,100400,51759950,6000,6000,6000,6000,0
|
|
20230804,100300,51759950,6000,6000,6000,6000,0
|
|
20230804,100200,51759950,6000,5990,6000,5990,3048
|
|
20230804,100100,33474190,5970,5970,5970,5970,0
|
|
20230804,100000,33474190,5970,5970,5970,5970,0
|
|
20230804,095900,33474190,5970,5970,5970,5970,1
|
|
20230804,095800,33468220,5970,5970,5970,5970,0
|
|
20230804,095700,33468220,5970,5970,5970,5970,0
|
|
20230804,095600,33468220,5970,5970,5970,5970,0
|
|
20230804,095500,33468220,5970,5970,5970,5970,0
|
|
20230804,095400,33468220,5970,5970,5970,5970,168
|
|
20230804,095300,32465260,5980,5980,5980,5980,1310
|
|
20230804,095200,24631460,5980,5980,5980,5980,0
|
|
20230804,095100,24631460,5980,5980,5980,5980,0
|
|
20230804,095000,24631460,5980,5980,5980,5980,0
|
|
20230804,094900,24631460,5980,5980,5980,5980,164
|
|
20230804,094800,23650740,5990,5990,5990,5990,0
|
|
20230804,094700,23650740,5990,5990,5990,5990,0
|
|
20230804,094600,23650740,5990,5990,5990,5990,0
|
|
20230804,094500,23650740,5990,5990,5990,5990,34
|
|
20230804,094400,23447080,6000,6000,6000,6000,0
|
|
20230804,094300,23447080,6000,6000,6000,6000,3000
|
|
20230804,094200,5447080,6000,6000,6000,6000,0
|
|
20230804,094100,5447080,6000,6000,6000,6000,0
|
|
20230804,094000,5447080,6000,6000,6000,6000,0
|
|
20230804,093900,5447080,6000,6000,6000,6000,0
|
|
20230804,093800,5447080,6000,6000,6000,6000,0
|
|
20230804,093700,5447080,6000,6000,6000,6000,0
|
|
20230804,093600,5447080,6000,6000,6000,6000,0
|
|
20230804,093500,5447080,6000,6000,6000,6000,0
|
|
20230804,093400,5447080,6000,6000,6000,6000,0
|
|
20230804,093300,5447080,6000,6000,6000,6000,1
|
|
20230804,093200,5441080,6000,6000,6000,6000,0
|
|
20230804,093100,5441080,6000,6000,6000,6000,0
|
|
20230804,093000,5441080,6000,6000,6000,6000,31
|
|
20230804,092900,5255080,5980,5980,5980,5980,0
|
|
20230804,092800,5255080,5980,5980,5980,5980,0
|
|
20230804,092700,5255080,5980,5980,5980,5980,0
|
|
20230804,092600,5255080,5980,5980,5980,5980,0
|
|
20230804,092500,5255080,5980,5980,5980,5980,0
|
|
20230804,092400,5255080,5980,5980,5980,5980,9
|
|
20230804,092300,5201260,6000,6000,6000,6000,1
|
|
20230804,092200,5195260,5990,6000,6000,5990,223
|
|
20230804,092100,3857270,6000,6000,6000,6000,40
|
|
20230804,092000,3617270,6010,6010,6010,6010,0
|
|
20230804,091900,3617270,6010,6010,6010,6010,0
|
|
20230804,091800,3617270,6010,5990,6010,5990,76
|
|
20230804,091700,3161990,5960,5960,5960,5960,0
|
|
20230804,091600,3161990,5960,5960,5960,5960,0
|
|
20230804,091500,3161990,5960,5960,5960,5960,0
|
|
20230804,091400,3161990,5960,5960,5960,5960,0
|
|
20230804,091300,3161990,5960,5960,5960,5960,0
|
|
20230804,091200,3161990,5960,5960,5960,5960,0
|
|
20230804,091100,3161990,5960,5960,5960,5960,46
|
|
20230804,091000,2887830,5940,5940,5940,5940,0
|
|
20230804,090900,2887830,5940,5940,5940,5940,0
|
|
20230804,090800,2887830,5940,5940,5940,5940,0
|
|
20230804,090700,2887830,5940,5940,5940,5940,0
|
|
20230804,090600,2887830,5940,5940,5940,5940,0
|
|
20230804,090500,2887830,5940,5940,5940,5940,0
|
|
20230804,090400,2887830,5940,5940,5940,5940,0
|
|
20230804,090300,2887830,5940,5940,5940,5930,344
|
|
20230804,090200,844770,6000,5950,6000,5950,3
|
|
20230804,090100,826870,5940,5970,5970,5940,6
|
|
20230804,090000,791130,5980,6000,6000,5980,132
|