643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,194000,90316330,5350,5350,5350,5350,121
|
|
20230807,193900,90316330,5350,5350,5350,5350,0
|
|
20230807,193800,90316330,5350,5350,5350,5350,0
|
|
20230807,193700,90316330,5350,5350,5350,5350,0
|
|
20230807,193600,90316330,5350,5350,5350,5350,0
|
|
20230807,193500,90316330,5350,5350,5350,5350,0
|
|
20230807,193400,90316330,5350,5350,5350,5350,0
|
|
20230807,193300,90316330,5350,5350,5350,5350,0
|
|
20230807,193200,90316330,5350,5350,5350,5350,0
|
|
20230807,193100,90316330,5350,5350,5350,5350,0
|
|
20230807,193000,90316330,5350,5350,5350,5350,0
|
|
20230807,192900,90316330,5350,5350,5350,5350,0
|
|
20230807,192800,90316330,5350,5350,5350,5350,0
|
|
20230807,192700,90316330,5350,5350,5350,5350,0
|
|
20230807,192600,90316330,5350,5350,5350,5350,0
|
|
20230807,192500,90316330,5350,5350,5350,5350,0
|
|
20230807,192400,90316330,5350,5350,5350,5350,0
|
|
20230807,192300,90316330,5350,5350,5350,5350,0
|
|
20230807,192200,90316330,5350,5350,5350,5350,0
|
|
20230807,192100,90316330,5350,5350,5350,5350,0
|
|
20230807,192000,90316330,5350,5350,5350,5350,0
|
|
20230807,191900,90316330,5350,5350,5350,5350,0
|
|
20230807,191800,90316330,5350,5350,5350,5350,0
|
|
20230807,191700,90316330,5350,5350,5350,5350,0
|
|
20230807,191600,90316330,5350,5350,5350,5350,0
|
|
20230807,191500,90316330,5350,5350,5350,5350,0
|
|
20230807,191400,90316330,5350,5350,5350,5350,0
|
|
20230807,191300,90316330,5350,5350,5350,5350,0
|
|
20230807,191200,90316330,5350,5350,5350,5350,0
|
|
20230807,191100,90316330,5350,5350,5350,5350,0
|
|
20230807,191000,90316330,5350,5350,5350,5350,121
|
|
20230807,190900,90316330,5350,5350,5350,5350,0
|
|
20230807,190800,90316330,5350,5350,5350,5350,0
|
|
20230807,190700,90316330,5350,5350,5350,5350,0
|
|
20230807,190600,90316330,5350,5350,5350,5350,0
|
|
20230807,190500,90316330,5350,5350,5350,5350,0
|
|
20230807,190400,90316330,5350,5350,5350,5350,0
|
|
20230807,190300,90316330,5350,5350,5350,5350,0
|
|
20230807,190200,90316330,5350,5350,5350,5350,0
|
|
20230807,190100,90316330,5350,5350,5350,5350,0
|
|
20230807,190000,90316330,5350,5350,5350,5350,0
|
|
20230807,185900,90316330,5350,5350,5350,5350,0
|
|
20230807,185800,90316330,5350,5350,5350,5350,0
|
|
20230807,185700,90316330,5350,5350,5350,5350,0
|
|
20230807,185600,90316330,5350,5350,5350,5350,0
|
|
20230807,185500,90316330,5350,5350,5350,5350,0
|
|
20230807,185400,90316330,5350,5350,5350,5350,0
|
|
20230807,185300,90316330,5350,5350,5350,5350,0
|
|
20230807,185200,90316330,5350,5350,5350,5350,0
|
|
20230807,185100,90316330,5350,5350,5350,5350,0
|
|
20230807,185000,90316330,5350,5350,5350,5350,0
|
|
20230807,184900,90316330,5350,5350,5350,5350,0
|
|
20230807,184800,90316330,5350,5350,5350,5350,0
|
|
20230807,184700,90316330,5350,5350,5350,5350,0
|
|
20230807,184600,90316330,5350,5350,5350,5350,0
|
|
20230807,184500,90316330,5350,5350,5350,5350,0
|
|
20230807,184400,90316330,5350,5350,5350,5350,0
|
|
20230807,184300,90316330,5350,5350,5350,5350,0
|
|
20230807,184200,90316330,5350,5350,5350,5350,0
|
|
20230807,184100,90316330,5350,5350,5350,5350,0
|
|
20230807,184000,90316330,5350,5350,5350,5350,121
|
|
20230807,183900,90316330,5350,5350,5350,5350,0
|
|
20230807,183800,90316330,5350,5350,5350,5350,0
|
|
20230807,183700,90316330,5350,5350,5350,5350,0
|
|
20230807,183600,90316330,5350,5350,5350,5350,0
|
|
20230807,183500,90316330,5350,5350,5350,5350,0
|
|
20230807,183400,90316330,5350,5350,5350,5350,0
|
|
20230807,183300,90316330,5350,5350,5350,5350,0
|
|
20230807,183200,90316330,5350,5350,5350,5350,0
|
|
20230807,183100,90316330,5350,5350,5350,5350,0
|
|
20230807,183000,90316330,5350,5350,5350,5350,0
|
|
20230807,182900,90316330,5350,5350,5350,5350,0
|
|
20230807,182800,90316330,5350,5350,5350,5350,0
|
|
20230807,182700,90316330,5350,5350,5350,5350,0
|
|
20230807,182600,90316330,5350,5350,5350,5350,0
|
|
20230807,182500,90316330,5350,5350,5350,5350,0
|
|
20230807,182400,90316330,5350,5350,5350,5350,0
|
|
20230807,182300,90316330,5350,5350,5350,5350,0
|
|
20230807,182200,90316330,5350,5350,5350,5350,0
|
|
20230807,182100,90316330,5350,5350,5350,5350,0
|
|
20230807,182000,90316330,5350,5350,5350,5350,0
|
|
20230807,181900,90316330,5350,5350,5350,5350,0
|
|
20230807,181800,90316330,5350,5350,5350,5350,0
|
|
20230807,181700,90316330,5350,5350,5350,5350,0
|
|
20230807,181600,90316330,5350,5350,5350,5350,0
|
|
20230807,181500,90316330,5350,5350,5350,5350,0
|
|
20230807,181400,90316330,5350,5350,5350,5350,0
|
|
20230807,181300,90316330,5350,5350,5350,5350,0
|
|
20230807,181200,90316330,5350,5350,5350,5350,0
|
|
20230807,181100,90316330,5350,5350,5350,5350,0
|
|
20230807,181000,90316330,5350,5350,5350,5350,121
|
|
20230807,180900,90316330,5350,5350,5350,5350,0
|
|
20230807,180800,90316330,5350,5350,5350,5350,0
|
|
20230807,180700,90316330,5350,5350,5350,5350,0
|
|
20230807,180600,90316330,5350,5350,5350,5350,0
|
|
20230807,180500,90316330,5350,5350,5350,5350,0
|
|
20230807,180400,90316330,5350,5350,5350,5350,0
|
|
20230807,180300,90316330,5350,5350,5350,5350,0
|
|
20230807,180200,90316330,5350,5350,5350,5350,0
|
|
20230807,180100,90316330,5350,5350,5350,5350,0
|
|
20230807,180000,90316330,5350,5350,5350,5350,0
|
|
20230807,175900,90316330,5350,5350,5350,5350,0
|
|
20230807,175800,90316330,5350,5350,5350,5350,0
|
|
20230807,175700,90316330,5350,5350,5350,5350,0
|
|
20230807,175600,90316330,5350,5350,5350,5350,0
|
|
20230807,175500,90316330,5350,5350,5350,5350,0
|
|
20230807,175400,90316330,5350,5350,5350,5350,0
|
|
20230807,175300,90316330,5350,5350,5350,5350,0
|
|
20230807,175200,90316330,5350,5350,5350,5350,0
|
|
20230807,175100,90316330,5350,5350,5350,5350,0
|
|
20230807,175000,90316330,5350,5350,5350,5350,0
|
|
20230807,174900,90316330,5350,5350,5350,5350,0
|
|
20230807,174800,90316330,5350,5350,5350,5350,0
|
|
20230807,174700,90316330,5350,5350,5350,5350,0
|
|
20230807,174600,90316330,5350,5350,5350,5350,0
|
|
20230807,174500,90316330,5350,5350,5350,5350,0
|
|
20230807,174400,90316330,5350,5350,5350,5350,0
|
|
20230807,174300,90316330,5350,5350,5350,5350,0
|
|
20230807,174200,90316330,5350,5350,5350,5350,0
|
|
20230807,174100,90316330,5350,5350,5350,5350,0
|
|
20230807,174000,90316330,5350,5350,5350,5350,121
|
|
20230807,173900,90316330,5350,5350,5350,5350,0
|
|
20230807,173800,90316330,5350,5350,5350,5350,0
|
|
20230807,173700,90316330,5350,5350,5350,5350,0
|
|
20230807,173600,90316330,5350,5350,5350,5350,0
|
|
20230807,173500,90316330,5350,5350,5350,5350,0
|
|
20230807,173400,90316330,5350,5350,5350,5350,0
|
|
20230807,173300,90316330,5350,5350,5350,5350,0
|
|
20230807,173200,90316330,5350,5350,5350,5350,0
|
|
20230807,173100,90316330,5350,5350,5350,5350,0
|
|
20230807,173000,90316330,5350,5350,5350,5350,0
|
|
20230807,172900,90316330,5350,5350,5350,5350,0
|
|
20230807,172800,90316330,5350,5350,5350,5350,0
|
|
20230807,172700,90316330,5350,5350,5350,5350,0
|
|
20230807,172600,90316330,5350,5350,5350,5350,0
|
|
20230807,172500,90316330,5350,5350,5350,5350,0
|
|
20230807,172400,90316330,5350,5350,5350,5350,0
|
|
20230807,172300,90316330,5350,5350,5350,5350,0
|
|
20230807,172200,90316330,5350,5350,5350,5350,0
|
|
20230807,172100,90316330,5350,5350,5350,5350,0
|
|
20230807,172000,90316330,5350,5350,5350,5350,0
|
|
20230807,171900,90316330,5350,5350,5350,5350,0
|
|
20230807,171800,90316330,5350,5350,5350,5350,0
|
|
20230807,171700,90316330,5350,5350,5350,5350,0
|
|
20230807,171600,90316330,5350,5350,5350,5350,0
|
|
20230807,171500,90316330,5350,5350,5350,5350,0
|
|
20230807,171400,90316330,5350,5350,5350,5350,0
|
|
20230807,171300,90316330,5350,5350,5350,5350,0
|
|
20230807,171200,90316330,5350,5350,5350,5350,0
|
|
20230807,171100,90316330,5350,5350,5350,5350,0
|
|
20230807,171000,90316330,5350,5350,5350,5350,121
|
|
20230807,170900,90316330,5350,5350,5350,5350,0
|
|
20230807,170800,90316330,5350,5350,5350,5350,0
|
|
20230807,170700,90316330,5350,5350,5350,5350,0
|
|
20230807,170600,90316330,5350,5350,5350,5350,0
|
|
20230807,170500,90316330,5350,5350,5350,5350,0
|
|
20230807,170400,90316330,5350,5350,5350,5350,0
|
|
20230807,170300,90316330,5350,5350,5350,5350,0
|
|
20230807,170200,90316330,5350,5350,5350,5350,0
|
|
20230807,170100,90316330,5350,5350,5350,5350,0
|
|
20230807,170000,90316330,5350,5350,5350,5350,0
|
|
20230807,165900,90316330,5350,5350,5350,5350,0
|
|
20230807,165800,90316330,5350,5350,5350,5350,0
|
|
20230807,165700,90316330,5350,5350,5350,5350,0
|
|
20230807,165600,90316330,5350,5350,5350,5350,0
|
|
20230807,165500,90316330,5350,5350,5350,5350,0
|
|
20230807,165400,90316330,5350,5350,5350,5350,0
|
|
20230807,165300,90316330,5350,5350,5350,5350,0
|
|
20230807,165200,90316330,5350,5350,5350,5350,0
|
|
20230807,165100,90316330,5350,5350,5350,5350,0
|
|
20230807,165000,90316330,5350,5350,5350,5350,0
|
|
20230807,164900,90316330,5350,5350,5350,5350,0
|
|
20230807,164800,90316330,5350,5350,5350,5350,0
|
|
20230807,164700,90316330,5350,5350,5350,5350,0
|
|
20230807,164600,90316330,5350,5350,5350,5350,0
|
|
20230807,164500,90316330,5350,5350,5350,5350,0
|
|
20230807,164400,90316330,5350,5350,5350,5350,0
|
|
20230807,164300,90316330,5350,5350,5350,5350,0
|
|
20230807,164200,90316330,5350,5350,5350,5350,0
|
|
20230807,164100,90316330,5350,5350,5350,5350,0
|
|
20230807,164000,90316330,5350,5350,5350,5350,121
|
|
20230807,163900,90316330,5350,5350,5350,5350,0
|
|
20230807,163800,90316330,5350,5350,5350,5350,0
|
|
20230807,163700,90316330,5350,5350,5350,5350,0
|
|
20230807,163600,90316330,5350,5350,5350,5350,0
|
|
20230807,163500,90316330,5350,5350,5350,5350,0
|
|
20230807,163400,90316330,5350,5350,5350,5350,0
|
|
20230807,163300,90316330,5350,5350,5350,5350,0
|
|
20230807,163200,90316330,5350,5350,5350,5350,0
|
|
20230807,163100,90316330,5350,5350,5350,5350,0
|
|
20230807,163000,90316330,5350,5350,5350,5350,0
|
|
20230807,162900,90316330,5350,5350,5350,5350,0
|
|
20230807,162800,90316330,5350,5350,5350,5350,0
|
|
20230807,162700,90316330,5350,5350,5350,5350,0
|
|
20230807,162600,90316330,5350,5350,5350,5350,0
|
|
20230807,162500,90316330,5350,5350,5350,5350,0
|
|
20230807,162400,90316330,5350,5350,5350,5350,0
|
|
20230807,162300,90316330,5350,5350,5350,5350,0
|
|
20230807,162200,90316330,5350,5350,5350,5350,0
|
|
20230807,162100,90316330,5350,5350,5350,5350,0
|
|
20230807,162000,90316330,5350,5350,5350,5350,0
|
|
20230807,161900,90316330,5350,5350,5350,5350,0
|
|
20230807,161800,90316330,5350,5350,5350,5350,0
|
|
20230807,161700,90316330,5350,5350,5350,5350,0
|
|
20230807,161600,90316330,5350,5350,5350,5350,0
|
|
20230807,161500,90316330,5350,5350,5350,5350,0
|
|
20230807,161400,90316330,5350,5350,5350,5350,0
|
|
20230807,161300,90316330,5350,5350,5350,5350,0
|
|
20230807,161200,90316330,5350,5350,5350,5350,0
|
|
20230807,161100,90316330,5350,5350,5350,5350,0
|
|
20230807,161000,90316330,5350,5350,5350,5350,121
|
|
20230807,160900,90316330,5350,5350,5350,5350,0
|
|
20230807,160800,90316330,5350,5350,5350,5350,0
|
|
20230807,160700,90316330,5350,5350,5350,5350,0
|
|
20230807,160600,90316330,5350,5350,5350,5350,0
|
|
20230807,160500,90316330,5350,5350,5350,5350,0
|
|
20230807,160400,90316330,5350,5350,5350,5350,0
|
|
20230807,160300,90316330,5350,5350,5350,5350,0
|
|
20230807,160200,90316330,5350,5350,5350,5350,0
|
|
20230807,160100,90316330,5350,5350,5350,5350,0
|
|
20230807,160000,90316330,5350,5350,5350,5350,0
|
|
20230807,155900,90316330,5350,5350,5350,5350,0
|
|
20230807,155800,90316330,5350,5350,5350,5350,0
|
|
20230807,155700,90316330,5350,5350,5350,5350,0
|
|
20230807,155600,90316330,5350,5350,5350,5350,0
|
|
20230807,155500,90316330,5350,5350,5350,5350,0
|
|
20230807,155400,90316330,5350,5350,5350,5350,0
|
|
20230807,155300,90316330,5350,5350,5350,5350,0
|
|
20230807,155200,90316330,5350,5350,5350,5350,0
|
|
20230807,155100,90316330,5350,5350,5350,5350,0
|
|
20230807,155000,90316330,5350,5350,5350,5350,0
|
|
20230807,154900,90316330,5350,5350,5350,5350,0
|
|
20230807,154800,90316330,5350,5350,5350,5350,0
|
|
20230807,154700,90316330,5350,5350,5350,5350,0
|
|
20230807,154600,90316330,5350,5350,5350,5350,0
|
|
20230807,154500,90316330,5350,5350,5350,5350,0
|
|
20230807,154400,90316330,5350,5350,5350,5350,0
|
|
20230807,154300,90316330,5350,5350,5350,5350,0
|
|
20230807,154200,90316330,5350,5350,5350,5350,0
|
|
20230807,154100,90316330,5350,5350,5350,5350,0
|
|
20230807,154000,90316330,5350,5350,5350,5350,121
|
|
20230807,153900,90316330,5350,5350,5350,5350,0
|
|
20230807,153800,90316330,5350,5350,5350,5350,0
|
|
20230807,153700,90316330,5350,5350,5350,5350,0
|
|
20230807,153600,90316330,5350,5350,5350,5350,0
|
|
20230807,153500,90316330,5350,5350,5350,5350,0
|
|
20230807,153400,90316330,5350,5350,5350,5350,0
|
|
20230807,153300,90316330,5350,5350,5350,5350,0
|
|
20230807,153200,90316330,5350,5350,5350,5350,0
|
|
20230807,153100,90316330,5350,5350,5350,5350,0
|
|
20230807,153000,90316330,5350,5350,5350,5350,121
|
|
20230807,152900,89668980,5350,5350,5350,5350,0
|
|
20230807,152800,89668980,5350,5350,5350,5350,0
|
|
20230807,152700,89668980,5350,5350,5350,5350,0
|
|
20230807,152600,89668980,5350,5350,5350,5350,0
|
|
20230807,152500,89668980,5350,5350,5350,5350,0
|
|
20230807,152400,89668980,5350,5350,5350,5350,0
|
|
20230807,152300,89668980,5350,5350,5350,5350,0
|
|
20230807,152200,89668980,5350,5350,5350,5350,0
|
|
20230807,152100,89668980,5350,5350,5350,5350,0
|
|
20230807,152000,89668980,5350,5350,5350,5350,0
|
|
20230807,151900,89668980,5350,5350,5350,5350,0
|
|
20230807,151800,89668980,5350,5350,5350,5350,0
|
|
20230807,151700,89668980,5350,5350,5350,5350,0
|
|
20230807,151600,89668980,5350,5350,5350,5350,0
|
|
20230807,151500,89668980,5350,5350,5350,5350,0
|
|
20230807,151400,89668980,5350,5350,5350,5350,0
|
|
20230807,151300,89668980,5350,5350,5350,5350,0
|
|
20230807,151200,89668980,5350,5350,5350,5350,150
|
|
20230807,151100,88866480,5350,5350,5350,5350,0
|
|
20230807,151000,88866480,5350,5330,5350,5330,12
|
|
20230807,150900,88802430,5320,5320,5320,5320,205
|
|
20230807,150800,87711830,5320,5320,5320,5320,0
|
|
20230807,150700,87711830,5320,5320,5320,5320,0
|
|
20230807,150600,87711830,5320,5320,5320,5320,0
|
|
20230807,150500,87711830,5320,5320,5320,5320,0
|
|
20230807,150400,87711830,5320,5320,5320,5320,1
|
|
20230807,150300,87706510,5320,5320,5320,5320,0
|
|
20230807,150200,87706510,5320,5320,5320,5320,70
|
|
20230807,150100,87334110,5280,5310,5310,5280,248
|
|
20230807,150000,86022860,5320,5320,5320,5320,0
|
|
20230807,145900,86022860,5320,5320,5320,5320,0
|
|
20230807,145800,86022860,5320,5320,5320,5320,0
|
|
20230807,145700,86022860,5320,5310,5320,5310,1500
|
|
20230807,145600,78043030,5320,5320,5320,5320,0
|
|
20230807,145500,78043030,5320,5320,5320,5320,0
|
|
20230807,145400,78043030,5320,5320,5320,5320,0
|
|
20230807,145300,78043030,5320,5320,5320,5320,0
|
|
20230807,145200,78043030,5320,5320,5320,5320,0
|
|
20230807,145100,78043030,5320,5320,5320,5320,0
|
|
20230807,145000,78043030,5320,5320,5320,5320,0
|
|
20230807,144900,78043030,5320,5320,5320,5320,0
|
|
20230807,144800,78043030,5320,5320,5320,5320,0
|
|
20230807,144700,78043030,5320,5320,5320,5320,17
|
|
20230807,144600,77952590,5280,5330,5330,5280,238
|
|
20230807,144500,76694030,5350,5350,5350,5350,5
|
|
20230807,144400,76667280,5350,5350,5350,5350,0
|
|
20230807,144300,76667280,5350,5340,5350,5330,20
|
|
20230807,144200,76560530,5330,5330,5330,5330,189
|
|
20230807,144100,75553160,5290,5290,5290,5290,161
|
|
20230807,144000,74701470,5290,5300,5300,5290,346
|
|
20230807,143900,72870420,5330,5330,5330,5330,0
|
|
20230807,143800,72870420,5330,5330,5330,5330,0
|
|
20230807,143700,72870420,5330,5330,5330,5330,0
|
|
20230807,143600,72870420,5330,5330,5330,5330,0
|
|
20230807,143500,72870420,5330,5330,5330,5330,0
|
|
20230807,143400,72870420,5330,5330,5330,5330,0
|
|
20230807,143300,72870420,5330,5330,5330,5330,0
|
|
20230807,143200,72870420,5330,5330,5330,5330,0
|
|
20230807,143100,72870420,5330,5330,5330,5330,0
|
|
20230807,143000,72870420,5330,5330,5330,5330,0
|
|
20230807,142900,72870420,5330,5330,5330,5330,0
|
|
20230807,142800,72870420,5330,5330,5330,5330,0
|
|
20230807,142700,72870420,5330,5330,5330,5330,0
|
|
20230807,142600,72870420,5330,5330,5330,5330,0
|
|
20230807,142500,72870420,5330,5330,5330,5330,0
|
|
20230807,142400,72870420,5330,5330,5330,5330,0
|
|
20230807,142300,72870420,5330,5330,5330,5330,0
|
|
20230807,142200,72870420,5330,5330,5330,5330,5
|
|
20230807,142100,72843770,5300,5300,5300,5300,20
|
|
20230807,142000,72737770,5300,5330,5330,5300,500
|
|
20230807,141900,70086020,5320,5320,5320,5320,0
|
|
20230807,141800,70086020,5320,5320,5320,5320,0
|
|
20230807,141700,70086020,5320,5320,5320,5320,0
|
|
20230807,141600,70086020,5320,5330,5330,5320,210
|
|
20230807,141500,68966920,5340,5340,5340,5340,0
|
|
20230807,141400,68966920,5340,5340,5340,5340,0
|
|
20230807,141300,68966920,5340,5340,5340,5340,0
|
|
20230807,141200,68966920,5340,5340,5340,5340,0
|
|
20230807,141100,68966920,5340,5340,5340,5340,0
|
|
20230807,141000,68966920,5340,5340,5340,5340,0
|
|
20230807,140900,68966920,5340,5340,5340,5340,0
|
|
20230807,140800,68966920,5340,5340,5340,5340,0
|
|
20230807,140700,68966920,5340,5340,5340,5340,0
|
|
20230807,140600,68966920,5340,5340,5340,5340,0
|
|
20230807,140500,68966920,5340,5340,5340,5340,0
|
|
20230807,140400,68966920,5340,5340,5340,5340,0
|
|
20230807,140300,68966920,5340,5340,5340,5340,0
|
|
20230807,140200,68966920,5340,5340,5340,5340,0
|
|
20230807,140100,68966920,5340,5340,5340,5340,0
|
|
20230807,140000,68966920,5340,5340,5340,5340,0
|
|
20230807,135900,68966920,5340,5340,5340,5340,0
|
|
20230807,135800,68966920,5340,5340,5340,5340,0
|
|
20230807,135700,68966920,5340,5340,5340,5340,0
|
|
20230807,135600,68966920,5340,5340,5340,5340,0
|
|
20230807,135500,68966920,5340,5340,5340,5340,0
|
|
20230807,135400,68966920,5340,5340,5340,5340,0
|
|
20230807,135300,68966920,5340,5340,5340,5340,0
|
|
20230807,135200,68966920,5340,5340,5340,5340,0
|
|
20230807,135100,68966920,5340,5340,5340,5340,0
|
|
20230807,135000,68966920,5340,5340,5340,5340,9
|
|
20230807,134900,68918860,5350,5350,5350,5350,0
|
|
20230807,134800,68918860,5350,5350,5350,5350,0
|
|
20230807,134700,68918860,5350,5350,5350,5350,0
|
|
20230807,134600,68918860,5350,5350,5350,5350,0
|
|
20230807,134500,68918860,5350,5350,5350,5350,0
|
|
20230807,134400,68918860,5350,5350,5350,5350,0
|
|
20230807,134300,68918860,5350,5350,5350,5350,0
|
|
20230807,134200,68918860,5350,5350,5350,5350,0
|
|
20230807,134100,68918860,5350,5350,5350,5350,0
|
|
20230807,134000,68918860,5350,5350,5350,5350,0
|
|
20230807,133900,68918860,5350,5350,5350,5350,3
|
|
20230807,133800,68902810,5350,5350,5350,5350,1
|
|
20230807,133700,68897460,5370,5360,5370,5360,10
|
|
20230807,133600,68843770,5360,5360,5360,5360,0
|
|
20230807,133500,68843770,5360,5360,5360,5360,0
|
|
20230807,133400,68843770,5360,5360,5360,5360,0
|
|
20230807,133300,68843770,5360,5360,5360,5360,0
|
|
20230807,133200,68843770,5360,5360,5360,5360,0
|
|
20230807,133100,68843770,5360,5360,5360,5360,0
|
|
20230807,133000,68843770,5360,5350,5360,5350,29
|
|
20230807,132900,68688420,5340,5340,5340,5340,2
|
|
20230807,132800,68677740,5310,5310,5310,5310,0
|
|
20230807,132700,68677740,5310,5310,5310,5310,0
|
|
20230807,132600,68677740,5310,5310,5310,5310,0
|
|
20230807,132500,68677740,5310,5310,5310,5310,0
|
|
20230807,132400,68677740,5310,5310,5310,5310,0
|
|
20230807,132300,68677740,5310,5310,5310,5310,0
|
|
20230807,132200,68677740,5310,5310,5310,5310,0
|
|
20230807,132100,68677740,5310,5310,5310,5310,0
|
|
20230807,132000,68677740,5310,5310,5310,5310,0
|
|
20230807,131900,68677740,5310,5310,5310,5310,127
|
|
20230807,131800,68003370,5310,5310,5310,5310,0
|
|
20230807,131700,68003370,5310,5310,5310,5310,0
|
|
20230807,131600,68003370,5310,5310,5310,5310,0
|
|
20230807,131500,68003370,5310,5310,5310,5310,0
|
|
20230807,131400,68003370,5310,5300,5310,5300,185
|
|
20230807,131300,67021120,5310,5310,5310,5310,0
|
|
20230807,131200,67021120,5310,5310,5310,5310,118
|
|
20230807,131100,66394540,5310,5310,5310,5310,0
|
|
20230807,131000,66394540,5310,5310,5310,5310,0
|
|
20230807,130900,66394540,5310,5320,5320,5310,11
|
|
20230807,130800,66336030,5350,5350,5350,5350,0
|
|
20230807,130700,66336030,5350,5350,5350,5350,0
|
|
20230807,130600,66336030,5350,5350,5350,5350,0
|
|
20230807,130500,66336030,5350,5350,5350,5350,0
|
|
20230807,130400,66336030,5350,5350,5350,5350,0
|
|
20230807,130300,66336030,5350,5350,5350,5350,0
|
|
20230807,130200,66336030,5350,5350,5350,5350,0
|
|
20230807,130100,66336030,5350,5350,5350,5350,0
|
|
20230807,130000,66336030,5350,5350,5350,5350,0
|
|
20230807,125900,66336030,5350,5350,5350,5350,0
|
|
20230807,125800,66336030,5350,5350,5350,5350,0
|
|
20230807,125700,66336030,5350,5350,5350,5350,0
|
|
20230807,125600,66336030,5350,5350,5350,5350,0
|
|
20230807,125500,66336030,5350,5350,5350,5350,0
|
|
20230807,125400,66336030,5350,5350,5350,5350,0
|
|
20230807,125300,66336030,5350,5350,5350,5350,0
|
|
20230807,125200,66336030,5350,5350,5350,5350,121
|
|
20230807,125100,65688680,5350,5350,5350,5350,0
|
|
20230807,125000,65688680,5350,5350,5350,5350,0
|
|
20230807,124900,65688680,5350,5350,5350,5350,0
|
|
20230807,124800,65688680,5350,5350,5350,5350,3
|
|
20230807,124700,65672630,5350,5350,5350,5350,0
|
|
20230807,124600,65672630,5350,5350,5350,5350,0
|
|
20230807,124500,65672630,5350,5350,5350,5350,47
|
|
20230807,124400,65421180,5350,5350,5350,5350,3
|
|
20230807,124300,65405130,5350,5350,5350,5350,2
|
|
20230807,124200,65394430,5350,5350,5350,5350,5
|
|
20230807,124100,65367680,5300,5300,5300,5300,0
|
|
20230807,124000,65367680,5300,5310,5310,5300,27
|
|
20230807,123900,65224330,5300,5300,5300,5300,0
|
|
20230807,123800,65224330,5300,5320,5320,5300,130
|
|
20230807,123700,64534100,5360,5360,5360,5360,0
|
|
20230807,123600,64534100,5360,5360,5360,5360,0
|
|
20230807,123500,64534100,5360,5360,5360,5360,0
|
|
20230807,123400,64534100,5360,5360,5360,5360,0
|
|
20230807,123300,64534100,5360,5360,5360,5360,5
|
|
20230807,123200,64507300,5350,5350,5350,5350,0
|
|
20230807,123100,64507300,5350,5340,5350,5340,119
|
|
20230807,123000,63871380,5340,5340,5340,5340,0
|
|
20230807,122900,63871380,5340,5340,5340,5340,0
|
|
20230807,122800,63871380,5340,5340,5340,5340,0
|
|
20230807,122700,63871380,5340,5340,5340,5340,0
|
|
20230807,122600,63871380,5340,5340,5340,5340,0
|
|
20230807,122500,63871380,5340,5340,5340,5340,0
|
|
20230807,122400,63871380,5340,5340,5340,5340,0
|
|
20230807,122300,63871380,5340,5340,5340,5340,0
|
|
20230807,122200,63871380,5340,5340,5340,5340,0
|
|
20230807,122100,63871380,5340,5340,5340,5340,0
|
|
20230807,122000,63871380,5340,5340,5340,5340,0
|
|
20230807,121900,63871380,5340,5340,5340,5340,0
|
|
20230807,121800,63871380,5340,5340,5340,5340,0
|
|
20230807,121700,63871380,5340,5340,5340,5340,0
|
|
20230807,121600,63871380,5340,5340,5340,5340,0
|
|
20230807,121500,63871380,5340,5340,5340,5340,0
|
|
20230807,121400,63871380,5340,5340,5340,5340,0
|
|
20230807,121300,63871380,5340,5340,5340,5340,0
|
|
20230807,121200,63871380,5340,5340,5340,5340,0
|
|
20230807,121100,63871380,5340,5340,5340,5340,0
|
|
20230807,121000,63871380,5340,5340,5340,5340,0
|
|
20230807,120900,63871380,5340,5340,5340,5340,0
|
|
20230807,120800,63871380,5340,5340,5340,5340,50
|
|
20230807,120700,63604380,5310,5310,5310,5310,0
|
|
20230807,120600,63604380,5310,5310,5310,5310,0
|
|
20230807,120500,63604380,5310,5310,5310,5310,0
|
|
20230807,120400,63604380,5310,5310,5310,5310,0
|
|
20230807,120300,63604380,5310,5310,5310,5310,0
|
|
20230807,120200,63604380,5310,5310,5310,5310,0
|
|
20230807,120100,63604380,5310,5310,5310,5310,0
|
|
20230807,120000,63604380,5310,5310,5310,5310,0
|
|
20230807,115900,63604380,5310,5310,5310,5310,0
|
|
20230807,115800,63604380,5310,5310,5310,5310,0
|
|
20230807,115700,63604380,5310,5320,5320,5310,120
|
|
20230807,115600,62967170,5300,5330,5330,5300,41
|
|
20230807,115500,62749150,5350,5350,5350,5350,0
|
|
20230807,115400,62749150,5350,5350,5350,5350,0
|
|
20230807,115300,62749150,5350,5350,5350,5350,0
|
|
20230807,115200,62749150,5350,5350,5350,5350,0
|
|
20230807,115100,62749150,5350,5350,5350,5350,0
|
|
20230807,115000,62749150,5350,5350,5350,5350,0
|
|
20230807,114900,62749150,5350,5350,5350,5350,0
|
|
20230807,114800,62749150,5350,5350,5350,5350,0
|
|
20230807,114700,62749150,5350,5350,5350,5350,32
|
|
20230807,114600,62577950,5350,5350,5350,5350,0
|
|
20230807,114500,62577950,5350,5350,5350,5350,0
|
|
20230807,114400,62577950,5350,5350,5350,5350,0
|
|
20230807,114300,62577950,5350,5350,5350,5350,0
|
|
20230807,114200,62577950,5350,5350,5350,5350,0
|
|
20230807,114100,62577950,5350,5350,5350,5350,0
|
|
20230807,114000,62577950,5350,5350,5350,5350,18
|
|
20230807,113900,62481650,5350,5350,5350,5350,0
|
|
20230807,113800,62481650,5350,5350,5350,5350,0
|
|
20230807,113700,62481650,5350,5350,5350,5350,0
|
|
20230807,113600,62481650,5350,5350,5350,5350,50
|
|
20230807,113500,62214150,5370,5370,5370,5370,0
|
|
20230807,113400,62214150,5370,5370,5370,5370,0
|
|
20230807,113300,62214150,5370,5370,5370,5370,0
|
|
20230807,113200,62214150,5370,5370,5370,5370,0
|
|
20230807,113100,62214150,5370,5370,5370,5370,0
|
|
20230807,113000,62214150,5370,5370,5370,5370,0
|
|
20230807,112900,62214150,5370,5370,5370,5370,0
|
|
20230807,112800,62214150,5370,5370,5370,5370,20
|
|
20230807,112700,62106750,5370,5370,5370,5370,0
|
|
20230807,112600,62106750,5370,5370,5370,5370,0
|
|
20230807,112500,62106750,5370,5370,5370,5370,1
|
|
20230807,112400,62101380,5370,5370,5370,5370,0
|
|
20230807,112300,62101380,5370,5370,5370,5370,0
|
|
20230807,112200,62101380,5370,5370,5370,5370,0
|
|
20230807,112100,62101380,5370,5370,5370,5370,0
|
|
20230807,112000,62101380,5370,5370,5370,5370,0
|
|
20230807,111900,62101380,5370,5370,5370,5370,0
|
|
20230807,111800,62101380,5370,5370,5370,5370,0
|
|
20230807,111700,62101380,5370,5370,5370,5370,0
|
|
20230807,111600,62101380,5370,5370,5370,5370,0
|
|
20230807,111500,62101380,5370,5360,5370,5360,12
|
|
20230807,111400,62036980,5350,5350,5350,5350,3
|
|
20230807,111300,62020930,5310,5350,5350,5310,100
|
|
20230807,111200,61488470,5350,5350,5350,5350,0
|
|
20230807,111100,61488470,5350,5350,5350,5350,0
|
|
20230807,111000,61488470,5350,5350,5350,5350,0
|
|
20230807,110900,61488470,5350,5330,5380,5330,205
|
|
20230807,110800,60391010,5300,5300,5300,5300,0
|
|
20230807,110700,60391010,5300,5300,5300,5300,0
|
|
20230807,110600,60391010,5300,5300,5300,5300,0
|
|
20230807,110500,60391010,5300,5320,5320,5300,2691
|
|
20230807,110400,46080630,5320,5320,5320,5320,0
|
|
20230807,110300,46080630,5320,5320,5320,5320,0
|
|
20230807,110200,46080630,5320,5330,5330,5320,9
|
|
20230807,110100,46032690,5330,5330,5330,5330,78
|
|
20230807,110000,45616950,5340,5340,5340,5340,300
|
|
20230807,105900,44014950,5330,5330,5330,5330,0
|
|
20230807,105800,44014950,5330,5330,5330,5330,50
|
|
20230807,105700,43748450,5330,5330,5330,5330,14
|
|
20230807,105600,43673830,5340,5340,5340,5340,0
|
|
20230807,105500,43673830,5340,5340,5340,5340,9
|
|
20230807,105400,43625770,5340,5340,5340,5340,1
|
|
20230807,105300,43620430,5330,5330,5330,5330,0
|
|
20230807,105200,43620430,5330,5330,5330,5330,276
|
|
20230807,105100,42149350,5360,5360,5360,5360,0
|
|
20230807,105000,42149350,5360,5360,5360,5360,0
|
|
20230807,104900,42149350,5360,5360,5360,5360,0
|
|
20230807,104800,42149350,5360,5360,5360,5360,0
|
|
20230807,104700,42149350,5360,5360,5360,5360,0
|
|
20230807,104600,42149350,5360,5360,5360,5360,0
|
|
20230807,104500,42149350,5360,5360,5360,5360,90
|
|
20230807,104400,41666950,5340,5340,5340,5340,220
|
|
20230807,104300,40492150,5340,5350,5350,5340,194
|
|
20230807,104200,39454320,5360,5360,5360,5360,0
|
|
20230807,104100,39454320,5360,5360,5360,5360,0
|
|
20230807,104000,39454320,5360,5360,5360,5360,0
|
|
20230807,103900,39454320,5360,5360,5360,5360,0
|
|
20230807,103800,39454320,5360,5360,5360,5360,0
|
|
20230807,103700,39454320,5360,5360,5360,5360,0
|
|
20230807,103600,39454320,5360,5360,5360,5360,0
|
|
20230807,103500,39454320,5360,5360,5360,5360,0
|
|
20230807,103400,39454320,5360,5360,5360,5360,0
|
|
20230807,103300,39454320,5360,5360,5360,5360,0
|
|
20230807,103200,39454320,5360,5360,5360,5360,30
|
|
20230807,103100,39293520,5370,5370,5370,5370,0
|
|
20230807,103000,39293520,5370,5370,5370,5370,0
|
|
20230807,102900,39293520,5370,5370,5370,5370,1
|
|
20230807,102800,39288150,5380,5380,5380,5380,0
|
|
20230807,102700,39288150,5380,5380,5380,5380,0
|
|
20230807,102600,39288150,5380,5380,5380,5380,0
|
|
20230807,102500,39288150,5380,5380,5380,5380,0
|
|
20230807,102400,39288150,5380,5380,5380,5380,0
|
|
20230807,102300,39288150,5380,5380,5380,5380,1
|
|
20230807,102200,39282770,5330,5330,5330,5330,0
|
|
20230807,102100,39282770,5330,5330,5330,5330,0
|
|
20230807,102000,39282770,5330,5370,5370,5330,206
|
|
20230807,101900,38184400,5380,5380,5380,5380,0
|
|
20230807,101800,38184400,5380,5380,5380,5380,0
|
|
20230807,101700,38184400,5380,5380,5380,5380,447
|
|
20230807,101600,35779540,5380,5380,5380,5380,0
|
|
20230807,101500,35779540,5380,5380,5380,5380,0
|
|
20230807,101400,35779540,5380,5380,5380,5380,0
|
|
20230807,101300,35779540,5380,5380,5380,5370,11
|
|
20230807,101200,35720370,5370,5370,5370,5370,0
|
|
20230807,101100,35720370,5370,5370,5370,5370,0
|
|
20230807,101000,35720370,5370,5370,5370,5370,4
|
|
20230807,100900,35698890,5350,5360,5360,5350,20
|
|
20230807,100800,35591880,5360,5360,5360,5360,0
|
|
20230807,100700,35591880,5360,5360,5360,5360,0
|
|
20230807,100600,35591880,5360,5360,5360,5360,0
|
|
20230807,100500,35591880,5360,5350,5360,5350,12
|
|
20230807,100400,35527580,5350,5350,5350,5350,9
|
|
20230807,100300,35479430,5350,5350,5350,5350,24
|
|
20230807,100200,35351030,5350,5350,5350,5350,0
|
|
20230807,100100,35351030,5350,5350,5350,5350,0
|
|
20230807,100000,35351030,5350,5350,5350,5350,0
|
|
20230807,095900,35351030,5350,5350,5350,5350,10
|
|
20230807,095800,35297530,5350,5350,5350,5350,0
|
|
20230807,095700,35297530,5350,5350,5350,5350,137
|
|
20230807,095600,34564580,5350,5350,5350,5350,155
|
|
20230807,095500,33735330,5350,5350,5350,5350,0
|
|
20230807,095400,33735330,5350,5350,5350,5350,0
|
|
20230807,095300,33735330,5350,5350,5350,5350,0
|
|
20230807,095200,33735330,5350,5350,5350,5350,37
|
|
20230807,095100,33537380,5350,5350,5350,5350,0
|
|
20230807,095000,33537380,5350,5350,5350,5350,0
|
|
20230807,094900,33537380,5350,5350,5350,5350,36
|
|
20230807,094800,33344780,5330,5330,5330,5330,10
|
|
20230807,094700,33291480,5330,5330,5330,5330,16
|
|
20230807,094600,33206200,5330,5330,5330,5330,0
|
|
20230807,094500,33206200,5330,5350,5350,5330,1723
|
|
20230807,094400,24021590,5350,5350,5350,5350,2
|
|
20230807,094300,24010890,5350,5350,5350,5350,1
|
|
20230807,094200,24005540,5360,5360,5360,5360,0
|
|
20230807,094100,24005540,5360,5360,5360,5360,0
|
|
20230807,094000,24005540,5360,5360,5360,5360,24
|
|
20230807,093900,23876900,5360,5360,5360,5360,3
|
|
20230807,093800,23860820,5380,5360,5380,5360,16
|
|
20230807,093700,23774860,5360,5330,5360,5330,2
|
|
20230807,093600,23764170,5330,5330,5330,5330,36
|
|
20230807,093500,23572290,5370,5370,5370,5370,0
|
|
20230807,093400,23572290,5370,5370,5370,5370,0
|
|
20230807,093300,23572290,5370,5370,5370,5370,1
|
|
20230807,093200,23566920,5370,5370,5370,5370,0
|
|
20230807,093100,23566920,5370,5370,5370,5370,2
|
|
20230807,093000,23556180,5350,5350,5350,5350,2
|
|
20230807,092900,23545480,5330,5330,5330,5330,0
|
|
20230807,092800,23545480,5330,5330,5330,5330,68
|
|
20230807,092700,23183040,5330,5330,5330,5330,2
|
|
20230807,092600,23172380,5350,5350,5350,5350,0
|
|
20230807,092500,23172380,5350,5350,5350,5350,0
|
|
20230807,092400,23172380,5350,5350,5350,5350,0
|
|
20230807,092300,23172380,5350,5350,5350,5350,99
|
|
20230807,092200,22642730,5350,5350,5350,5350,10
|
|
20230807,092100,22589230,5350,5360,5360,5340,90
|
|
20230807,092000,22108260,5350,5370,5370,5350,1089
|
|
20230807,091900,16267250,5380,5380,5380,5380,50
|
|
20230807,091800,15998250,5370,5370,5370,5370,0
|
|
20230807,091700,15998250,5370,5370,5370,5370,60
|
|
20230807,091600,15676050,5380,5380,5380,5380,95
|
|
20230807,091500,15164950,5380,5380,5380,5380,5
|
|
20230807,091400,15138050,5370,5370,5370,5370,0
|
|
20230807,091300,15138050,5370,5370,5370,5370,200
|
|
20230807,091200,14064050,5370,5360,5370,5360,56
|
|
20230807,091100,13763840,5360,5360,5360,5360,0
|
|
20230807,091000,13763840,5360,5360,5360,5360,4
|
|
20230807,090900,13742400,5350,5350,5350,5350,133
|
|
20230807,090800,13030850,5300,5300,5300,5300,117
|
|
20230807,090700,12410750,5340,5310,5340,5310,858
|
|
20230807,090600,7845840,5320,5310,5320,5290,597
|
|
20230807,090500,4678820,5320,5330,5350,5320,430
|
|
20230807,090400,2385490,5330,5350,5350,5330,230
|
|
20230807,090300,1155710,5350,5350,5350,5350,60
|
|
20230807,090200,834710,5350,5370,5370,5350,44
|
|
20230807,090100,599190,5370,5390,5390,5370,12
|
|
20230807,090000,534600,5400,5400,5400,5400,99
|