638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,193500,105272680,5150,5150,5150,5150,2002
|
|
20230721,193400,105272680,5150,5150,5150,5150,0
|
|
20230721,193300,105272680,5150,5150,5150,5150,0
|
|
20230721,193200,105272680,5150,5150,5150,5150,0
|
|
20230721,193100,105272680,5150,5150,5150,5150,0
|
|
20230721,193000,105272680,5150,5150,5150,5150,0
|
|
20230721,192900,105272680,5150,5150,5150,5150,0
|
|
20230721,192800,105272680,5150,5150,5150,5150,0
|
|
20230721,192700,105272680,5150,5150,5150,5150,0
|
|
20230721,192600,105272680,5150,5150,5150,5150,0
|
|
20230721,192500,105272680,5150,5150,5150,5150,0
|
|
20230721,192400,105272680,5150,5150,5150,5150,0
|
|
20230721,192300,105272680,5150,5150,5150,5150,0
|
|
20230721,192200,105272680,5150,5150,5150,5150,0
|
|
20230721,192100,105272680,5150,5150,5150,5150,0
|
|
20230721,192000,105272680,5150,5150,5150,5150,0
|
|
20230721,191900,105272680,5150,5150,5150,5150,0
|
|
20230721,191800,105272680,5150,5150,5150,5150,0
|
|
20230721,191700,105272680,5150,5150,5150,5150,0
|
|
20230721,191600,105272680,5150,5150,5150,5150,0
|
|
20230721,191500,105272680,5150,5150,5150,5150,0
|
|
20230721,191400,105272680,5150,5150,5150,5150,0
|
|
20230721,191300,105272680,5150,5150,5150,5150,0
|
|
20230721,191200,105272680,5150,5150,5150,5150,0
|
|
20230721,191100,105272680,5150,5150,5150,5150,0
|
|
20230721,191000,105272680,5150,5150,5150,5150,0
|
|
20230721,190900,105272680,5150,5150,5150,5150,0
|
|
20230721,190800,105272680,5150,5150,5150,5150,0
|
|
20230721,190700,105272680,5150,5150,5150,5150,0
|
|
20230721,190600,105272680,5150,5150,5150,5150,0
|
|
20230721,190500,105272680,5150,5150,5150,5150,2002
|
|
20230721,190400,105272680,5150,5150,5150,5150,0
|
|
20230721,190300,105272680,5150,5150,5150,5150,0
|
|
20230721,190200,105272680,5150,5150,5150,5150,0
|
|
20230721,190100,105272680,5150,5150,5150,5150,0
|
|
20230721,190000,105272680,5150,5150,5150,5150,0
|
|
20230721,185900,105272680,5150,5150,5150,5150,0
|
|
20230721,185800,105272680,5150,5150,5150,5150,0
|
|
20230721,185700,105272680,5150,5150,5150,5150,0
|
|
20230721,185600,105272680,5150,5150,5150,5150,0
|
|
20230721,185500,105272680,5150,5150,5150,5150,0
|
|
20230721,185400,105272680,5150,5150,5150,5150,0
|
|
20230721,185300,105272680,5150,5150,5150,5150,0
|
|
20230721,185200,105272680,5150,5150,5150,5150,0
|
|
20230721,185100,105272680,5150,5150,5150,5150,0
|
|
20230721,185000,105272680,5150,5150,5150,5150,0
|
|
20230721,184900,105272680,5150,5150,5150,5150,0
|
|
20230721,184800,105272680,5150,5150,5150,5150,0
|
|
20230721,184700,105272680,5150,5150,5150,5150,0
|
|
20230721,184600,105272680,5150,5150,5150,5150,0
|
|
20230721,184500,105272680,5150,5150,5150,5150,0
|
|
20230721,184400,105272680,5150,5150,5150,5150,0
|
|
20230721,184300,105272680,5150,5150,5150,5150,0
|
|
20230721,184200,105272680,5150,5150,5150,5150,0
|
|
20230721,184100,105272680,5150,5150,5150,5150,0
|
|
20230721,184000,105272680,5150,5150,5150,5150,0
|
|
20230721,183900,105272680,5150,5150,5150,5150,0
|
|
20230721,183800,105272680,5150,5150,5150,5150,0
|
|
20230721,183700,105272680,5150,5150,5150,5150,0
|
|
20230721,183600,105272680,5150,5150,5150,5150,0
|
|
20230721,183500,105272680,5150,5150,5150,5150,2002
|
|
20230721,183400,105272680,5150,5150,5150,5150,0
|
|
20230721,183300,105272680,5150,5150,5150,5150,0
|
|
20230721,183200,105272680,5150,5150,5150,5150,0
|
|
20230721,183100,105272680,5150,5150,5150,5150,0
|
|
20230721,183000,105272680,5150,5150,5150,5150,0
|
|
20230721,182900,105272680,5150,5150,5150,5150,0
|
|
20230721,182800,105272680,5150,5150,5150,5150,0
|
|
20230721,182700,105272680,5150,5150,5150,5150,0
|
|
20230721,182600,105272680,5150,5150,5150,5150,0
|
|
20230721,182500,105272680,5150,5150,5150,5150,0
|
|
20230721,182400,105272680,5150,5150,5150,5150,0
|
|
20230721,182300,105272680,5150,5150,5150,5150,0
|
|
20230721,182200,105272680,5150,5150,5150,5150,0
|
|
20230721,182100,105272680,5150,5150,5150,5150,0
|
|
20230721,182000,105272680,5150,5150,5150,5150,0
|
|
20230721,181900,105272680,5150,5150,5150,5150,0
|
|
20230721,181800,105272680,5150,5150,5150,5150,0
|
|
20230721,181700,105272680,5150,5150,5150,5150,0
|
|
20230721,181600,105272680,5150,5150,5150,5150,0
|
|
20230721,181500,105272680,5150,5150,5150,5150,0
|
|
20230721,181400,105272680,5150,5150,5150,5150,0
|
|
20230721,181300,105272680,5150,5150,5150,5150,0
|
|
20230721,181200,105272680,5150,5150,5150,5150,0
|
|
20230721,181100,105272680,5150,5150,5150,5150,0
|
|
20230721,181000,105272680,5150,5150,5150,5150,0
|
|
20230721,180900,105272680,5150,5150,5150,5150,0
|
|
20230721,180800,105272680,5150,5150,5150,5150,0
|
|
20230721,180700,105272680,5150,5150,5150,5150,0
|
|
20230721,180600,105272680,5150,5150,5150,5150,0
|
|
20230721,180500,105272680,5150,5150,5150,5150,2002
|
|
20230721,180400,105272680,5150,5150,5150,5150,0
|
|
20230721,180300,105272680,5150,5150,5150,5150,0
|
|
20230721,180200,105272680,5150,5150,5150,5150,0
|
|
20230721,180100,105272680,5150,5150,5150,5150,0
|
|
20230721,180000,105272680,5150,5150,5150,5150,0
|
|
20230721,175900,105272680,5150,5150,5150,5150,0
|
|
20230721,175800,105272680,5150,5150,5150,5150,0
|
|
20230721,175700,105272680,5150,5150,5150,5150,0
|
|
20230721,175600,105272680,5150,5150,5150,5150,0
|
|
20230721,175500,105272680,5150,5150,5150,5150,0
|
|
20230721,175400,105272680,5150,5150,5150,5150,0
|
|
20230721,175300,105272680,5150,5150,5150,5150,0
|
|
20230721,175200,105272680,5150,5150,5150,5150,0
|
|
20230721,175100,105272680,5150,5150,5150,5150,0
|
|
20230721,175000,105272680,5150,5150,5150,5150,0
|
|
20230721,174900,105272680,5150,5150,5150,5150,0
|
|
20230721,174800,105272680,5150,5150,5150,5150,0
|
|
20230721,174700,105272680,5150,5150,5150,5150,0
|
|
20230721,174600,105272680,5150,5150,5150,5150,0
|
|
20230721,174500,105272680,5150,5150,5150,5150,0
|
|
20230721,174400,105272680,5150,5150,5150,5150,0
|
|
20230721,174300,105272680,5150,5150,5150,5150,0
|
|
20230721,174200,105272680,5150,5150,5150,5150,0
|
|
20230721,174100,105272680,5150,5150,5150,5150,0
|
|
20230721,174000,105272680,5150,5150,5150,5150,0
|
|
20230721,173900,105272680,5150,5150,5150,5150,0
|
|
20230721,173800,105272680,5150,5150,5150,5150,0
|
|
20230721,173700,105272680,5150,5150,5150,5150,0
|
|
20230721,173600,105272680,5150,5150,5150,5150,0
|
|
20230721,173500,105272680,5150,5150,5150,5150,2002
|
|
20230721,173400,105272680,5150,5150,5150,5150,0
|
|
20230721,173300,105272680,5150,5150,5150,5150,0
|
|
20230721,173200,105272680,5150,5150,5150,5150,0
|
|
20230721,173100,105272680,5150,5150,5150,5150,0
|
|
20230721,173000,105272680,5150,5150,5150,5150,0
|
|
20230721,172900,105272680,5150,5150,5150,5150,0
|
|
20230721,172800,105272680,5150,5150,5150,5150,0
|
|
20230721,172700,105272680,5150,5150,5150,5150,0
|
|
20230721,172600,105272680,5150,5150,5150,5150,0
|
|
20230721,172500,105272680,5150,5150,5150,5150,0
|
|
20230721,172400,105272680,5150,5150,5150,5150,0
|
|
20230721,172300,105272680,5150,5150,5150,5150,0
|
|
20230721,172200,105272680,5150,5150,5150,5150,0
|
|
20230721,172100,105272680,5150,5150,5150,5150,0
|
|
20230721,172000,105272680,5150,5150,5150,5150,0
|
|
20230721,171900,105272680,5150,5150,5150,5150,0
|
|
20230721,171800,105272680,5150,5150,5150,5150,0
|
|
20230721,171700,105272680,5150,5150,5150,5150,0
|
|
20230721,171600,105272680,5150,5150,5150,5150,0
|
|
20230721,171500,105272680,5150,5150,5150,5150,0
|
|
20230721,171400,105272680,5150,5150,5150,5150,0
|
|
20230721,171300,105272680,5150,5150,5150,5150,0
|
|
20230721,171200,105272680,5150,5150,5150,5150,0
|
|
20230721,171100,105272680,5150,5150,5150,5150,0
|
|
20230721,171000,105272680,5150,5150,5150,5150,0
|
|
20230721,170900,105272680,5150,5150,5150,5150,0
|
|
20230721,170800,105272680,5150,5150,5150,5150,0
|
|
20230721,170700,105272680,5150,5150,5150,5150,0
|
|
20230721,170600,105272680,5150,5150,5150,5150,0
|
|
20230721,170500,105272680,5150,5150,5150,5150,2002
|
|
20230721,170400,105272680,5150,5150,5150,5150,0
|
|
20230721,170300,105272680,5150,5150,5150,5150,0
|
|
20230721,170200,105272680,5150,5150,5150,5150,0
|
|
20230721,170100,105272680,5150,5150,5150,5150,0
|
|
20230721,170000,105272680,5150,5150,5150,5150,0
|
|
20230721,165900,105272680,5150,5150,5150,5150,0
|
|
20230721,165800,105272680,5150,5150,5150,5150,0
|
|
20230721,165700,105272680,5150,5150,5150,5150,0
|
|
20230721,165600,105272680,5150,5150,5150,5150,0
|
|
20230721,165500,105272680,5150,5150,5150,5150,0
|
|
20230721,165400,105272680,5150,5150,5150,5150,0
|
|
20230721,165300,105272680,5150,5150,5150,5150,0
|
|
20230721,165200,105272680,5150,5150,5150,5150,0
|
|
20230721,165100,105272680,5150,5150,5150,5150,0
|
|
20230721,165000,105272680,5150,5150,5150,5150,0
|
|
20230721,164900,105272680,5150,5150,5150,5150,0
|
|
20230721,164800,105272680,5150,5150,5150,5150,0
|
|
20230721,164700,105272680,5150,5150,5150,5150,0
|
|
20230721,164600,105272680,5150,5150,5150,5150,0
|
|
20230721,164500,105272680,5150,5150,5150,5150,0
|
|
20230721,164400,105272680,5150,5150,5150,5150,0
|
|
20230721,164300,105272680,5150,5150,5150,5150,0
|
|
20230721,164200,105272680,5150,5150,5150,5150,0
|
|
20230721,164100,105272680,5150,5150,5150,5150,0
|
|
20230721,164000,105272680,5150,5150,5150,5150,0
|
|
20230721,163900,105272680,5150,5150,5150,5150,0
|
|
20230721,163800,105272680,5150,5150,5150,5150,0
|
|
20230721,163700,105272680,5150,5150,5150,5150,0
|
|
20230721,163600,105272680,5150,5150,5150,5150,0
|
|
20230721,163500,105272680,5150,5150,5150,5150,2002
|
|
20230721,163400,105272680,5150,5150,5150,5150,0
|
|
20230721,163300,105272680,5150,5150,5150,5150,0
|
|
20230721,163200,105272680,5150,5150,5150,5150,0
|
|
20230721,163100,105272680,5150,5150,5150,5150,0
|
|
20230721,163000,105272680,5150,5150,5150,5150,0
|
|
20230721,162900,105272680,5150,5150,5150,5150,0
|
|
20230721,162800,105272680,5150,5150,5150,5150,0
|
|
20230721,162700,105272680,5150,5150,5150,5150,0
|
|
20230721,162600,105272680,5150,5150,5150,5150,0
|
|
20230721,162500,105272680,5150,5150,5150,5150,0
|
|
20230721,162400,105272680,5150,5150,5150,5150,0
|
|
20230721,162300,105272680,5150,5150,5150,5150,0
|
|
20230721,162200,105272680,5150,5150,5150,5150,0
|
|
20230721,162100,105272680,5150,5150,5150,5150,0
|
|
20230721,162000,105272680,5150,5150,5150,5150,0
|
|
20230721,161900,105272680,5150,5150,5150,5150,0
|
|
20230721,161800,105272680,5150,5150,5150,5150,0
|
|
20230721,161700,105272680,5150,5150,5150,5150,0
|
|
20230721,161600,105272680,5150,5150,5150,5150,0
|
|
20230721,161500,105272680,5150,5150,5150,5150,0
|
|
20230721,161400,105272680,5150,5150,5150,5150,0
|
|
20230721,161300,105272680,5150,5150,5150,5150,0
|
|
20230721,161200,105272680,5150,5150,5150,5150,0
|
|
20230721,161100,105272680,5150,5150,5150,5150,0
|
|
20230721,161000,105272680,5150,5150,5150,5150,0
|
|
20230721,160900,105272680,5150,5150,5150,5150,0
|
|
20230721,160800,105272680,5150,5150,5150,5150,0
|
|
20230721,160700,105272680,5150,5150,5150,5150,0
|
|
20230721,160600,105272680,5150,5150,5150,5150,0
|
|
20230721,160500,105272680,5150,5150,5150,5150,2002
|
|
20230721,160400,105272680,5150,5150,5150,5150,0
|
|
20230721,160300,105272680,5150,5150,5150,5150,0
|
|
20230721,160200,105272680,5150,5150,5150,5150,0
|
|
20230721,160100,105272680,5150,5150,5150,5150,0
|
|
20230721,160000,105272680,5150,5150,5150,5150,0
|
|
20230721,155900,105272680,5150,5150,5150,5150,0
|
|
20230721,155800,105272680,5150,5150,5150,5150,0
|
|
20230721,155700,105272680,5150,5150,5150,5150,0
|
|
20230721,155600,105272680,5150,5150,5150,5150,0
|
|
20230721,155500,105272680,5150,5150,5150,5150,0
|
|
20230721,155400,105272680,5150,5150,5150,5150,0
|
|
20230721,155300,105272680,5150,5150,5150,5150,0
|
|
20230721,155200,105272680,5150,5150,5150,5150,0
|
|
20230721,155100,105272680,5150,5150,5150,5150,0
|
|
20230721,155000,105272680,5150,5150,5150,5150,0
|
|
20230721,154900,105272680,5150,5150,5150,5150,0
|
|
20230721,154800,105272680,5150,5150,5150,5150,0
|
|
20230721,154700,105272680,5150,5150,5150,5150,0
|
|
20230721,154600,105272680,5150,5150,5150,5150,0
|
|
20230721,154500,105272680,5150,5150,5150,5150,0
|
|
20230721,154400,105272680,5150,5150,5150,5150,0
|
|
20230721,154300,105272680,5150,5150,5150,5150,0
|
|
20230721,154200,105272680,5150,5150,5150,5150,0
|
|
20230721,154100,105272680,5150,5150,5150,5150,0
|
|
20230721,154000,105272680,5150,5150,5150,5150,0
|
|
20230721,153900,105272680,5150,5150,5150,5150,0
|
|
20230721,153800,105272680,5150,5150,5150,5150,0
|
|
20230721,153700,105272680,5150,5150,5150,5150,0
|
|
20230721,153600,105272680,5150,5150,5150,5150,0
|
|
20230721,153500,105272680,5150,5150,5150,5150,2002
|
|
20230721,153400,105272680,5150,5150,5150,5150,0
|
|
20230721,153300,105272680,5150,5150,5150,5150,0
|
|
20230721,153200,105272680,5150,5150,5150,5150,0
|
|
20230721,153100,105272680,5150,5150,5150,5150,0
|
|
20230721,153000,105272680,5150,5150,5150,5150,2002
|
|
20230721,152900,94962380,5180,5180,5180,5180,0
|
|
20230721,152800,94962380,5180,5180,5180,5180,0
|
|
20230721,152700,94962380,5180,5180,5180,5180,0
|
|
20230721,152600,94962380,5180,5180,5180,5180,0
|
|
20230721,152500,94962380,5180,5180,5180,5180,0
|
|
20230721,152400,94962380,5180,5180,5180,5180,0
|
|
20230721,152300,94962380,5180,5180,5180,5180,0
|
|
20230721,152200,94962380,5180,5180,5180,5180,0
|
|
20230721,152100,94962380,5180,5180,5180,5180,0
|
|
20230721,152000,94962380,5180,5180,5180,5180,0
|
|
20230721,151900,94962380,5180,5090,5180,5090,1951
|
|
20230721,151800,84925750,5090,5080,5090,5080,350
|
|
20230721,151700,83144720,5060,5060,5060,5060,63
|
|
20230721,151600,82825940,5070,5070,5070,5070,0
|
|
20230721,151500,82825940,5070,5070,5070,5070,197
|
|
20230721,151400,81827150,5080,5080,5080,5080,0
|
|
20230721,151300,81827150,5080,5080,5080,5080,0
|
|
20230721,151200,81827150,5080,5080,5080,5080,0
|
|
20230721,151100,81827150,5080,5080,5080,5080,0
|
|
20230721,151000,81827150,5080,5070,5080,5060,204
|
|
20230721,150900,80792900,5060,5060,5060,5060,0
|
|
20230721,150800,80792900,5060,5070,5070,5060,81
|
|
20230721,150700,80382240,5060,5070,5070,5060,44
|
|
20230721,150600,80159560,5070,5070,5070,5070,0
|
|
20230721,150500,80159560,5070,5070,5070,5070,0
|
|
20230721,150400,80159560,5070,5070,5070,5070,50
|
|
20230721,150300,79906060,5070,5070,5070,5070,0
|
|
20230721,150200,79906060,5070,5070,5070,5070,10
|
|
20230721,150100,79855360,5070,5070,5070,5070,0
|
|
20230721,150000,79855360,5070,5070,5070,5070,8
|
|
20230721,145900,79814800,5080,5080,5080,5080,0
|
|
20230721,145800,79814800,5080,5080,5080,5080,1
|
|
20230721,145700,79809720,5050,5050,5050,5050,0
|
|
20230721,145600,79809720,5050,5050,5050,5050,0
|
|
20230721,145500,79809720,5050,5050,5050,5050,0
|
|
20230721,145400,79809720,5050,5050,5050,5050,0
|
|
20230721,145300,79809720,5050,5050,5050,5050,0
|
|
20230721,145200,79809720,5050,5050,5050,5050,0
|
|
20230721,145100,79809720,5050,5060,5060,5050,1086
|
|
20230721,145000,74323520,5080,5080,5080,5080,0
|
|
20230721,144900,74323520,5080,5080,5080,5080,30
|
|
20230721,144800,74171120,5060,5060,5060,5060,5
|
|
20230721,144700,74145820,5060,5060,5060,5060,0
|
|
20230721,144600,74145820,5060,5060,5060,5060,0
|
|
20230721,144500,74145820,5060,5060,5060,5060,0
|
|
20230721,144400,74145820,5060,5060,5060,5060,0
|
|
20230721,144300,74145820,5060,5090,5090,5050,1811
|
|
20230721,144200,64973940,5080,5080,5080,5080,20
|
|
20230721,144100,64872340,5080,5080,5080,5080,20
|
|
20230721,144000,64770740,5110,5110,5110,5110,0
|
|
20230721,143900,64770740,5110,5110,5110,5110,0
|
|
20230721,143800,64770740,5110,5110,5110,5110,0
|
|
20230721,143700,64770740,5110,5110,5110,5110,2
|
|
20230721,143600,64760520,5080,5080,5080,5080,0
|
|
20230721,143500,64760520,5080,5080,5080,5080,9
|
|
20230721,143400,64714800,5080,5080,5080,5080,50
|
|
20230721,143300,64460800,5080,5080,5080,5080,0
|
|
20230721,143200,64460800,5080,5100,5100,5070,1051
|
|
20230721,143100,59126850,5120,5120,5120,5120,0
|
|
20230721,143000,59126850,5120,5120,5120,5120,0
|
|
20230721,142900,59126850,5120,5120,5120,5120,0
|
|
20230721,142800,59126850,5120,5120,5120,5120,0
|
|
20230721,142700,59126850,5120,5120,5120,5120,0
|
|
20230721,142600,59126850,5120,5120,5120,5120,0
|
|
20230721,142500,59126850,5120,5120,5120,5120,0
|
|
20230721,142400,59126850,5120,5120,5120,5120,0
|
|
20230721,142300,59126850,5120,5120,5120,5120,0
|
|
20230721,142200,59126850,5120,5120,5120,5120,0
|
|
20230721,142100,59126850,5120,5120,5120,5120,0
|
|
20230721,142000,59126850,5120,5120,5120,5120,0
|
|
20230721,141900,59126850,5120,5120,5120,5120,0
|
|
20230721,141800,59126850,5120,5120,5120,5120,0
|
|
20230721,141700,59126850,5120,5120,5120,5120,0
|
|
20230721,141600,59126850,5120,5120,5120,5120,0
|
|
20230721,141500,59126850,5120,5120,5120,5120,5
|
|
20230721,141400,59101250,5120,5120,5120,5120,2
|
|
20230721,141300,59091010,5090,5090,5090,5090,0
|
|
20230721,141200,59091010,5090,5090,5090,5090,0
|
|
20230721,141100,59091010,5090,5090,5090,5090,0
|
|
20230721,141000,59091010,5090,5100,5100,5090,216
|
|
20230721,140900,57990680,5130,5130,5130,5130,0
|
|
20230721,140800,57990680,5130,5130,5130,5130,0
|
|
20230721,140700,57990680,5130,5130,5130,5130,0
|
|
20230721,140600,57990680,5130,5130,5130,5130,0
|
|
20230721,140500,57990680,5130,5130,5130,5130,0
|
|
20230721,140400,57990680,5130,5130,5130,5130,0
|
|
20230721,140300,57990680,5130,5130,5130,5130,0
|
|
20230721,140200,57990680,5130,5130,5130,5130,0
|
|
20230721,140100,57990680,5130,5130,5130,5130,0
|
|
20230721,140000,57990680,5130,5130,5130,5130,0
|
|
20230721,135900,57990680,5130,5130,5130,5130,0
|
|
20230721,135800,57990680,5130,5130,5130,5130,0
|
|
20230721,135700,57990680,5130,5130,5130,5130,0
|
|
20230721,135600,57990680,5130,5130,5130,5130,0
|
|
20230721,135500,57990680,5130,5130,5130,5130,0
|
|
20230721,135400,57990680,5130,5130,5130,5130,0
|
|
20230721,135300,57990680,5130,5130,5130,5130,0
|
|
20230721,135200,57990680,5130,5120,5130,5120,6
|
|
20230721,135100,57959910,5100,5100,5100,5100,0
|
|
20230721,135000,57959910,5100,5100,5100,5100,0
|
|
20230721,134900,57959910,5100,5100,5100,5100,0
|
|
20230721,134800,57959910,5100,5100,5100,5100,0
|
|
20230721,134700,57959910,5100,5100,5100,5100,0
|
|
20230721,134600,57959910,5100,5100,5100,5100,291
|
|
20230721,134500,56475810,5100,5100,5100,5100,0
|
|
20230721,134400,56475810,5100,5100,5100,5100,0
|
|
20230721,134300,56475810,5100,5100,5100,5100,0
|
|
20230721,134200,56475810,5100,5100,5100,5100,0
|
|
20230721,134100,56475810,5100,5100,5100,5100,0
|
|
20230721,134000,56475810,5100,5100,5100,5100,0
|
|
20230721,133900,56475810,5100,5100,5100,5100,0
|
|
20230721,133800,56475810,5100,5100,5100,5100,0
|
|
20230721,133700,56475810,5100,5100,5100,5100,0
|
|
20230721,133600,56475810,5100,5100,5100,5100,0
|
|
20230721,133500,56475810,5100,5100,5100,5100,0
|
|
20230721,133400,56475810,5100,5100,5100,5100,0
|
|
20230721,133300,56475810,5100,5100,5100,5100,0
|
|
20230721,133200,56475810,5100,5100,5100,5100,43
|
|
20230721,133100,56256510,5100,5100,5100,5100,3
|
|
20230721,133000,56241210,5100,5100,5100,5100,0
|
|
20230721,132900,56241210,5100,5100,5100,5100,3
|
|
20230721,132800,56225910,5100,5100,5100,5100,0
|
|
20230721,132700,56225910,5100,5100,5100,5100,0
|
|
20230721,132600,56225910,5100,5100,5100,5100,0
|
|
20230721,132500,56225910,5100,5100,5100,5100,0
|
|
20230721,132400,56225910,5100,5100,5100,5100,0
|
|
20230721,132300,56225910,5100,5100,5100,5100,0
|
|
20230721,132200,56225910,5100,5110,5110,5100,169
|
|
20230721,132100,55363640,5110,5110,5110,5110,0
|
|
20230721,132000,55363640,5110,5110,5110,5110,0
|
|
20230721,131900,55363640,5110,5110,5110,5110,0
|
|
20230721,131800,55363640,5110,5110,5110,5110,0
|
|
20230721,131700,55363640,5110,5110,5110,5110,0
|
|
20230721,131600,55363640,5110,5110,5110,5110,0
|
|
20230721,131500,55363640,5110,5110,5110,5110,0
|
|
20230721,131400,55363640,5110,5110,5110,5110,0
|
|
20230721,131300,55363640,5110,5110,5110,5110,455
|
|
20230721,131200,53038590,5110,5110,5110,5110,0
|
|
20230721,131100,53038590,5110,5110,5110,5110,0
|
|
20230721,131000,53038590,5110,5110,5110,5110,0
|
|
20230721,130900,53038590,5110,5110,5110,5110,0
|
|
20230721,130800,53038590,5110,5110,5110,5110,100
|
|
20230721,130700,52527590,5120,5120,5120,5120,0
|
|
20230721,130600,52527590,5120,5120,5120,5120,0
|
|
20230721,130500,52527590,5120,5120,5120,5120,0
|
|
20230721,130400,52527590,5120,5120,5120,5120,0
|
|
20230721,130300,52527590,5120,5120,5120,5120,0
|
|
20230721,130200,52527590,5120,5120,5120,5120,1113
|
|
20230721,130100,46829030,5120,5120,5120,5120,0
|
|
20230721,130000,46829030,5120,5120,5120,5120,0
|
|
20230721,125900,46829030,5120,5120,5120,5120,0
|
|
20230721,125800,46829030,5120,5120,5120,5120,0
|
|
20230721,125700,46829030,5120,5120,5120,5120,0
|
|
20230721,125600,46829030,5120,5120,5120,5120,0
|
|
20230721,125500,46829030,5120,5120,5120,5120,0
|
|
20230721,125400,46829030,5120,5120,5120,5120,0
|
|
20230721,125300,46829030,5120,5120,5120,5120,0
|
|
20230721,125200,46829030,5120,5120,5120,5120,0
|
|
20230721,125100,46829030,5120,5120,5120,5120,0
|
|
20230721,125000,46829030,5120,5120,5120,5120,0
|
|
20230721,124900,46829030,5120,5120,5120,5120,0
|
|
20230721,124800,46829030,5120,5120,5120,5120,0
|
|
20230721,124700,46829030,5120,5120,5120,5120,0
|
|
20230721,124600,46829030,5120,5120,5120,5120,0
|
|
20230721,124500,46829030,5120,5120,5120,5120,0
|
|
20230721,124400,46829030,5120,5120,5120,5120,0
|
|
20230721,124300,46829030,5120,5120,5120,5120,49
|
|
20230721,124200,46578150,5120,5120,5120,5120,0
|
|
20230721,124100,46578150,5120,5120,5120,5120,0
|
|
20230721,124000,46578150,5120,5120,5120,5120,0
|
|
20230721,123900,46578150,5120,5120,5120,5120,0
|
|
20230721,123800,46578150,5120,5120,5120,5120,2
|
|
20230721,123700,46567910,5120,5120,5120,5120,0
|
|
20230721,123600,46567910,5120,5120,5120,5120,0
|
|
20230721,123500,46567910,5120,5120,5120,5120,100
|
|
20230721,123400,46055910,5150,5150,5150,5150,0
|
|
20230721,123300,46055910,5150,5150,5150,5150,0
|
|
20230721,123200,46055910,5150,5150,5150,5150,0
|
|
20230721,123100,46055910,5150,5150,5150,5150,0
|
|
20230721,123000,46055910,5150,5150,5150,5150,0
|
|
20230721,122900,46055910,5150,5130,5150,5130,11
|
|
20230721,122800,45999460,5130,5130,5130,5130,90
|
|
20230721,122700,45537760,5130,5130,5130,5130,0
|
|
20230721,122600,45537760,5130,5130,5130,5130,0
|
|
20230721,122500,45537760,5130,5130,5130,5130,0
|
|
20230721,122400,45537760,5130,5130,5130,5130,0
|
|
20230721,122300,45537760,5130,5130,5130,5130,0
|
|
20230721,122200,45537760,5130,5130,5130,5130,0
|
|
20230721,122100,45537760,5130,5130,5130,5130,0
|
|
20230721,122000,45537760,5130,5130,5130,5130,0
|
|
20230721,121900,45537760,5130,5130,5130,5130,0
|
|
20230721,121800,45537760,5130,5130,5130,5130,35
|
|
20230721,121700,45358210,5130,5130,5130,5130,265
|
|
20230721,121600,43998760,5140,5140,5140,5140,0
|
|
20230721,121500,43998760,5140,5140,5140,5140,1
|
|
20230721,121400,43993620,5130,5130,5130,5130,0
|
|
20230721,121300,43993620,5130,5130,5130,5130,76
|
|
20230721,121200,43603740,5130,5130,5130,5130,0
|
|
20230721,121100,43603740,5130,5130,5130,5130,0
|
|
20230721,121000,43603740,5130,5130,5130,5130,0
|
|
20230721,120900,43603740,5130,5130,5130,5130,0
|
|
20230721,120800,43603740,5130,5130,5130,5130,0
|
|
20230721,120700,43603740,5130,5130,5130,5130,0
|
|
20230721,120600,43603740,5130,5130,5130,5130,0
|
|
20230721,120500,43603740,5130,5130,5130,5130,0
|
|
20230721,120400,43603740,5130,5130,5130,5130,0
|
|
20230721,120300,43603740,5130,5130,5130,5130,0
|
|
20230721,120200,43603740,5130,5130,5130,5130,0
|
|
20230721,120100,43603740,5130,5130,5130,5130,1
|
|
20230721,120000,43598610,5110,5110,5110,5110,0
|
|
20230721,115900,43598610,5110,5110,5110,5110,0
|
|
20230721,115800,43598610,5110,5110,5110,5110,0
|
|
20230721,115700,43598610,5110,5110,5110,5110,0
|
|
20230721,115600,43598610,5110,5110,5110,5110,50
|
|
20230721,115500,43343110,5150,5150,5150,5150,0
|
|
20230721,115400,43343110,5150,5150,5150,5150,0
|
|
20230721,115300,43343110,5150,5150,5150,5150,0
|
|
20230721,115200,43343110,5150,5150,5150,5150,0
|
|
20230721,115100,43343110,5150,5150,5150,5150,0
|
|
20230721,115000,43343110,5150,5150,5150,5150,1
|
|
20230721,114900,43337960,5130,5130,5130,5130,0
|
|
20230721,114800,43337960,5130,5130,5130,5130,5
|
|
20230721,114700,43312310,5130,5130,5130,5130,0
|
|
20230721,114600,43312310,5130,5130,5130,5130,0
|
|
20230721,114500,43312310,5130,5130,5130,5130,0
|
|
20230721,114400,43312310,5130,5130,5130,5130,100
|
|
20230721,114300,42799310,5150,5150,5150,5150,0
|
|
20230721,114200,42799310,5150,5150,5150,5150,0
|
|
20230721,114100,42799310,5150,5150,5150,5150,0
|
|
20230721,114000,42799310,5150,5150,5150,5120,203
|
|
20230721,113900,41759860,5120,5120,5120,5120,69
|
|
20230721,113800,41406580,5160,5160,5160,5160,0
|
|
20230721,113700,41406580,5160,5160,5160,5160,0
|
|
20230721,113600,41406580,5160,5160,5160,5160,0
|
|
20230721,113500,41406580,5160,5160,5160,5160,0
|
|
20230721,113400,41406580,5160,5160,5160,5160,0
|
|
20230721,113300,41406580,5160,5160,5160,5160,0
|
|
20230721,113200,41406580,5160,5160,5160,5160,0
|
|
20230721,113100,41406580,5160,5160,5160,5160,0
|
|
20230721,113000,41406580,5160,5160,5160,5160,0
|
|
20230721,112900,41406580,5160,5160,5160,5160,0
|
|
20230721,112800,41406580,5160,5120,5160,5120,200
|
|
20230721,112700,40382500,5140,5140,5140,5140,117
|
|
20230721,112600,39781120,5160,5140,5160,5140,47
|
|
20230721,112500,39539390,5140,5140,5140,5140,4
|
|
20230721,112400,39518830,5130,5130,5130,5130,0
|
|
20230721,112300,39518830,5130,5130,5130,5130,0
|
|
20230721,112200,39518830,5130,5130,5130,5130,0
|
|
20230721,112100,39518830,5130,5130,5130,5130,0
|
|
20230721,112000,39518830,5130,5130,5130,5130,0
|
|
20230721,111900,39518830,5130,5130,5130,5130,10
|
|
20230721,111800,39467530,5140,5140,5140,5140,0
|
|
20230721,111700,39467530,5140,5140,5140,5140,6
|
|
20230721,111600,39436690,5140,5140,5140,5140,0
|
|
20230721,111500,39436690,5140,5130,5140,5130,3
|
|
20230721,111400,39421280,5120,5120,5120,5120,0
|
|
20230721,111300,39421280,5120,5120,5120,5120,1
|
|
20230721,111200,39416160,5110,5110,5110,5110,0
|
|
20230721,111100,39416160,5110,5110,5110,5110,368
|
|
20230721,111000,37535680,5110,5110,5110,5110,1065
|
|
20230721,110900,32093530,5100,5100,5100,5100,0
|
|
20230721,110800,32093530,5100,5100,5100,5100,100
|
|
20230721,110700,31583530,5100,5100,5100,5100,90
|
|
20230721,110600,31124530,5100,5100,5100,5100,0
|
|
20230721,110500,31124530,5100,5100,5100,5100,0
|
|
20230721,110400,31124530,5100,5100,5100,5100,0
|
|
20230721,110300,31124530,5100,5100,5100,5100,0
|
|
20230721,110200,31124530,5100,5090,5100,5090,2
|
|
20230721,110100,31114340,5080,5080,5080,5080,0
|
|
20230721,110000,31114340,5080,5080,5080,5080,0
|
|
20230721,105900,31114340,5080,5080,5080,5080,0
|
|
20230721,105800,31114340,5080,5080,5080,5080,0
|
|
20230721,105700,31114340,5080,5080,5080,5080,0
|
|
20230721,105600,31114340,5080,5080,5080,5080,0
|
|
20230721,105500,31114340,5080,5080,5080,5080,240
|
|
20230721,105400,29895140,5080,5080,5080,5080,0
|
|
20230721,105300,29895140,5080,5080,5080,5080,0
|
|
20230721,105200,29895140,5080,5080,5080,5080,0
|
|
20230721,105100,29895140,5080,5080,5080,5080,1
|
|
20230721,105000,29890060,5080,5080,5080,5080,27
|
|
20230721,104900,29752900,5080,5080,5080,5080,0
|
|
20230721,104800,29752900,5080,5080,5080,5080,0
|
|
20230721,104700,29752900,5080,5080,5080,5080,0
|
|
20230721,104600,29752900,5080,5080,5080,5080,0
|
|
20230721,104500,29752900,5080,5080,5080,5080,2
|
|
20230721,104400,29742740,5070,5070,5070,5070,0
|
|
20230721,104300,29742740,5070,5070,5070,5070,0
|
|
20230721,104200,29742740,5070,5070,5070,5070,0
|
|
20230721,104100,29742740,5070,5070,5070,5070,0
|
|
20230721,104000,29742740,5070,5070,5070,5070,0
|
|
20230721,103900,29742740,5070,5070,5070,5070,0
|
|
20230721,103800,29742740,5070,5070,5070,5070,0
|
|
20230721,103700,29742740,5070,5070,5070,5070,0
|
|
20230721,103600,29742740,5070,5070,5070,5070,39
|
|
20230721,103500,29545010,5070,5070,5070,5070,0
|
|
20230721,103400,29545010,5070,5070,5070,5070,0
|
|
20230721,103300,29545010,5070,5060,5070,5050,151
|
|
20230721,103200,28782330,5080,5100,5100,5060,302
|
|
20230721,103100,27253970,5080,5080,5080,5080,0
|
|
20230721,103000,27253970,5080,5080,5080,5080,0
|
|
20230721,102900,27253970,5080,5080,5080,5080,0
|
|
20230721,102800,27253970,5080,5080,5080,5080,0
|
|
20230721,102700,27253970,5080,5080,5080,5080,0
|
|
20230721,102600,27253970,5080,5080,5080,5080,1
|
|
20230721,102500,27248890,5100,5090,5100,5090,133
|
|
20230721,102400,26570850,5080,5080,5080,5080,350
|
|
20230721,102300,24792850,5080,5090,5090,5080,15
|
|
20230721,102200,24716610,5090,5090,5090,5090,4
|
|
20230721,102100,24696250,5090,5070,5090,5070,454
|
|
20230721,102000,22390960,5050,5050,5050,5050,11
|
|
20230721,101900,22335410,5070,5070,5070,5070,0
|
|
20230721,101800,22335410,5070,5070,5070,5070,0
|
|
20230721,101700,22335410,5070,5070,5070,5070,0
|
|
20230721,101600,22335410,5070,5050,5070,5050,101
|
|
20230721,101500,21823460,5050,5050,5050,5050,293
|
|
20230721,101400,20343810,5050,5050,5050,5050,0
|
|
20230721,101300,20343810,5050,5050,5050,5050,0
|
|
20230721,101200,20343810,5050,5050,5050,5050,0
|
|
20230721,101100,20343810,5050,5050,5050,5050,0
|
|
20230721,101000,20343810,5050,5050,5050,5050,0
|
|
20230721,100900,20343810,5050,5060,5060,5050,920
|
|
20230721,100800,15692910,5070,5070,5070,5070,0
|
|
20230721,100700,15692910,5070,5070,5070,5070,0
|
|
20230721,100600,15692910,5070,5070,5070,5070,0
|
|
20230721,100500,15692910,5070,5070,5070,5070,0
|
|
20230721,100400,15692910,5070,5070,5070,5070,0
|
|
20230721,100300,15692910,5070,5070,5070,5070,0
|
|
20230721,100200,15692910,5070,5070,5070,5070,50
|
|
20230721,100100,15439410,5060,5060,5060,5060,0
|
|
20230721,100000,15439410,5060,5060,5060,5060,20
|
|
20230721,095900,15338210,5050,5050,5050,5050,0
|
|
20230721,095800,15338210,5050,5050,5050,5050,0
|
|
20230721,095700,15338210,5050,5050,5050,5050,0
|
|
20230721,095600,15338210,5050,5050,5050,5050,0
|
|
20230721,095500,15338210,5050,5050,5050,5050,53
|
|
20230721,095400,15070560,5040,5040,5040,5040,0
|
|
20230721,095300,15070560,5040,5040,5040,5030,142
|
|
20230721,095200,14355620,5070,5070,5070,5070,0
|
|
20230721,095100,14355620,5070,5070,5070,5070,0
|
|
20230721,095000,14355620,5070,5070,5070,5070,0
|
|
20230721,094900,14355620,5070,5070,5070,5070,3
|
|
20230721,094800,14340410,5070,5070,5070,5070,5
|
|
20230721,094700,14315060,5070,5070,5070,5070,14
|
|
20230721,094600,14244080,5060,5030,5060,5030,110
|
|
20230721,094500,13690180,5030,5090,5090,5030,1502
|
|
20230721,094400,6095660,5090,5090,5090,5090,0
|
|
20230721,094300,6095660,5090,5090,5090,5090,0
|
|
20230721,094200,6095660,5090,5090,5090,5090,0
|
|
20230721,094100,6095660,5090,5090,5090,5090,0
|
|
20230721,094000,6095660,5090,5090,5090,5090,0
|
|
20230721,093900,6095660,5090,5090,5090,5090,0
|
|
20230721,093800,6095660,5090,5090,5090,5090,480
|
|
20230721,093700,3652460,5100,5100,5100,5100,1
|
|
20230721,093600,3647360,5100,5100,5100,5100,0
|
|
20230721,093500,3647360,5100,5100,5100,5100,0
|
|
20230721,093400,3647360,5100,5100,5100,5100,1
|
|
20230721,093300,3642260,5110,5110,5110,5110,0
|
|
20230721,093200,3642260,5110,5110,5110,5110,0
|
|
20230721,093100,3642260,5110,5110,5110,5110,1
|
|
20230721,093000,3637150,5110,5110,5110,5110,0
|
|
20230721,092900,3637150,5110,5110,5110,5110,0
|
|
20230721,092800,3637150,5110,5110,5110,5110,0
|
|
20230721,092700,3637150,5110,5110,5110,5110,2
|
|
20230721,092600,3626930,5110,5110,5110,5110,0
|
|
20230721,092500,3626930,5110,5110,5110,5110,0
|
|
20230721,092400,3626930,5110,5110,5110,5110,1
|
|
20230721,092300,3621820,5070,5070,5070,5070,0
|
|
20230721,092200,3621820,5070,5070,5070,5070,0
|
|
20230721,092100,3621820,5070,5070,5070,5070,0
|
|
20230721,092000,3621820,5070,5070,5070,5070,1
|
|
20230721,091900,3616750,5070,5070,5070,5070,0
|
|
20230721,091800,3616750,5070,5070,5070,5070,0
|
|
20230721,091700,3616750,5070,5070,5070,5070,35
|
|
20230721,091600,3439300,5070,5070,5070,5070,0
|
|
20230721,091500,3439300,5070,5070,5070,5070,0
|
|
20230721,091400,3439300,5070,5070,5070,5070,0
|
|
20230721,091300,3439300,5070,5070,5070,5070,0
|
|
20230721,091200,3439300,5070,5080,5080,5070,155
|
|
20230721,091100,2652420,5070,5070,5070,5070,0
|
|
20230721,091000,2652420,5070,5070,5070,5070,0
|
|
20230721,090900,2652420,5070,5070,5070,5070,0
|
|
20230721,090800,2652420,5070,5070,5070,5070,0
|
|
20230721,090700,2652420,5070,5070,5070,5070,0
|
|
20230721,090600,2652420,5070,5070,5070,5070,71
|
|
20230721,090500,2292450,5080,5100,5100,5080,50
|
|
20230721,090400,2037970,5100,5100,5100,5100,4
|
|
20230721,090300,2017570,5090,5090,5090,5090,13
|
|
20230721,090200,1951400,5090,5100,5100,5090,290
|
|
20230721,090100,475200,5090,5110,5110,5090,58
|
|
20230721,090000,178840,5100,5110,5110,5100,35
|